|
|
Closing price on 1/24/2024
|
|
| Open |
26.00 |
| High |
26.80 |
| Low |
25.95 |
| Volume |
105,000 |
| Split-adjusted Price |
26.15 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2024
|
+0.15 / +0.58%
|
26.00
|
26.80
|
25.95
|
26.15
|
26.17
|
26.15
|
105,000
|
|
|
1/23/2024
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.95
|
26.00
|
26.00
|
26.00
|
24,400
|
|
|
1/22/2024
|
+0.05 / +0.19%
|
26.00
|
26.30
|
25.90
|
26.00
|
26.03
|
26.00
|
39,600
|
|
|
1/19/2024
|
+0.05 / +0.19%
|
25.95
|
25.95
|
25.85
|
25.95
|
25.89
|
25.95
|
20,500
|
|
|
1/18/2024
|
+0.35 / +1.37%
|
25.80
|
26.40
|
25.60
|
25.90
|
25.94
|
25.90
|
25,000
|
|
|
1/17/2024
|
+0.05 / +0.20%
|
25.50
|
25.55
|
25.45
|
25.55
|
25.50
|
25.55
|
6,800
|
|
|
1/16/2024
|
+0.05 / +0.20%
|
25.50
|
25.55
|
25.35
|
25.50
|
25.48
|
25.50
|
15,100
|
|
|
1/15/2024
|
-0.55 / -2.12%
|
26.00
|
26.00
|
25.45
|
25.45
|
25.67
|
25.45
|
18,800
|
|
|
1/12/2024
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.65
|
26.00
|
25.96
|
26.00
|
51,200
|
|
|
1/11/2024
|
+0.40 / +1.56%
|
25.80
|
26.40
|
25.80
|
26.10
|
26.15
|
26.10
|
39,300
|
|
|
1/10/2024
|
+0.10 / +0.39%
|
25.60
|
25.95
|
25.60
|
25.70
|
25.72
|
25.70
|
12,500
|
|
|
1/9/2024
|
-0.05 / -0.19%
|
25.60
|
25.65
|
25.50
|
25.60
|
25.59
|
25.60
|
9,000
|
|
|
1/8/2024
|
+0.40 / +1.58%
|
25.50
|
25.85
|
25.50
|
25.65
|
25.64
|
25.65
|
38,900
|
|
|
1/5/2024
|
0.00 / 0.00%
|
25.30
|
25.35
|
25.20
|
25.25
|
25.27
|
25.25
|
30,800
|
|
|
1/4/2024
|
+0.10 / +0.40%
|
25.20
|
25.40
|
25.10
|
25.25
|
25.24
|
25.25
|
32,900
|
|
|
1/3/2024
|
+0.05 / +0.20%
|
25.10
|
25.20
|
25.10
|
25.15
|
25.14
|
25.15
|
6,000
|
|
|
1/2/2024
|
-0.10 / -0.40%
|
25.20
|
25.40
|
25.00
|
25.10
|
25.13
|
25.10
|
8,100
|
|
|
12/29/2023
|
0.00 / 0.00%
|
25.10
|
25.20
|
25.00
|
25.20
|
25.10
|
25.20
|
72,900
|
|
|
12/28/2023
|
-0.05 / -0.20%
|
25.00
|
25.30
|
25.00
|
25.20
|
25.08
|
25.20
|
10,500
|
|
|
12/27/2023
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.00
|
25.25
|
25.10
|
25.25
|
12,400
|
|
|
12/26/2023
|
+0.15 / +0.60%
|
25.00
|
25.25
|
25.00
|
25.25
|
25.02
|
25.25
|
22,100
|
|
|
12/25/2023
|
-0.20 / -0.79%
|
25.10
|
25.20
|
25.00
|
25.10
|
25.11
|
25.10
|
9,500
|
|
|
12/22/2023
|
+0.10 / +0.40%
|
25.30
|
25.50
|
25.25
|
25.30
|
25.40
|
25.30
|
11,200
|
|
|
12/21/2023
|
-0.05 / -0.20%
|
25.20
|
25.20
|
25.00
|
25.20
|
25.17
|
25.20
|
14,500
|
|
|
12/20/2023
|
+0.30 / +1.20%
|
24.90
|
25.25
|
24.90
|
25.25
|
24.98
|
25.25
|
8,400
|
|
|
12/19/2023
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.85
|
24.95
|
24.91
|
24.95
|
21,700
|
|
|
12/18/2023
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.85
|
25.00
|
24.93
|
25.00
|
26,200
|
|
|
12/15/2023
|
-0.10 / -0.40%
|
24.90
|
25.10
|
24.00
|
24.90
|
24.92
|
24.90
|
29,300
|
|
|
12/14/2023
|
-0.35 / -1.38%
|
25.05
|
25.35
|
24.90
|
25.00
|
25.03
|
25.00
|
18,300
|
|
|
12/13/2023
|
-0.10 / -0.39%
|
25.10
|
25.50
|
25.00
|
25.35
|
25.10
|
25.35
|
348,544
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,066,700
|
6.20
|
-6.06%
|
|
|
|
AGG
|
1,181,900
|
24.30
|
0.00%
|
|
|
|
API
|
465,200
|
4.70
|
9.30%
|
|
|
|
ASM
|
3,843,800
|
11.55
|
-0.86%
|
|
|
|
BCR
|
2,040,200
|
6.00
|
3.45%
|
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,600
|
10.80
|
-0.92%
|
|
|
|
C21
|
3,000
|
14.40
|
0.00%
|
|
|
|
CCI
|
0
|
21.80
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:06:01 PM
|
|
|
|
|