|
Closing price on 11/30/2023
|
|
Open |
24.95 |
High |
25.35 |
Low |
24.80 |
Volume |
7,800 |
Split-adjusted Price |
25.00 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2023
|
0.00 / 0.00%
|
24.95
|
25.35
|
24.80
|
25.00
|
24.96
|
25.00
|
7,800
|
|
11/29/2023
|
0.00 / 0.00%
|
24.70
|
25.40
|
24.70
|
25.00
|
25.00
|
25.00
|
9,900
|
|
11/28/2023
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.65
|
25.00
|
24.73
|
25.00
|
18,600
|
|
11/27/2023
|
-0.30 / -1.19%
|
25.20
|
25.60
|
24.85
|
24.90
|
24.95
|
24.90
|
12,400
|
|
11/24/2023
|
-0.10 / -0.40%
|
25.25
|
26.25
|
25.00
|
25.20
|
25.23
|
25.20
|
20,800
|
|
11/23/2023
|
-0.30 / -1.17%
|
25.30
|
25.80
|
25.30
|
25.30
|
25.43
|
25.30
|
47,600
|
|
11/22/2023
|
-0.20 / -0.78%
|
25.90
|
26.30
|
25.50
|
25.60
|
25.83
|
25.60
|
45,800
|
|
11/21/2023
|
+0.65 / +2.58%
|
26.00
|
26.00
|
25.30
|
25.80
|
25.85
|
25.80
|
15,300
|
|
11/20/2023
|
+0.45 / +1.82%
|
24.65
|
25.30
|
24.65
|
25.15
|
25.00
|
25.15
|
135,900
|
|
11/17/2023
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.40
|
24.70
|
24.70
|
24.70
|
47,900
|
|
11/16/2023
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.60
|
24.70
|
24.66
|
24.70
|
5,000
|
|
11/15/2023
|
+0.10 / +0.41%
|
24.80
|
24.80
|
24.60
|
24.70
|
24.70
|
24.70
|
25,800
|
|
11/14/2023
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.35
|
24.60
|
24.59
|
24.60
|
14,900
|
|
11/13/2023
|
-0.10 / -0.40%
|
24.70
|
24.80
|
24.50
|
24.60
|
24.69
|
24.60
|
16,600
|
|
11/10/2023
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.40
|
24.70
|
24.59
|
24.70
|
25,800
|
|
11/9/2023
|
0.00 / 0.00%
|
24.85
|
24.85
|
24.55
|
24.60
|
24.61
|
24.60
|
55,200
|
|
11/8/2023
|
+0.50 / +2.07%
|
24.00
|
24.75
|
24.00
|
24.60
|
24.25
|
24.60
|
45,300
|
|
11/7/2023
|
-0.30 / -1.23%
|
24.15
|
24.25
|
23.75
|
24.10
|
24.10
|
24.10
|
91,200
|
|
11/6/2023
|
-0.40 / -1.61%
|
24.50
|
24.50
|
24.00
|
24.40
|
24.22
|
24.40
|
84,200
|
|
11/3/2023
|
0.00 / 0.00%
|
24.85
|
24.85
|
24.50
|
24.80
|
24.60
|
24.80
|
12,200
|
|
11/2/2023
|
+0.70 / +2.90%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.32
|
24.80
|
40,900
|
|
11/1/2023
|
-0.15 / -0.62%
|
23.50
|
24.10
|
23.50
|
24.10
|
24.00
|
24.10
|
28,300
|
|
10/31/2023
|
-0.55 / -2.22%
|
24.45
|
24.45
|
24.00
|
24.25
|
24.17
|
24.25
|
45,600
|
|
10/30/2023
|
-0.50 / -1.98%
|
25.20
|
25.20
|
24.25
|
24.80
|
24.51
|
24.80
|
7,800
|
|
10/27/2023
|
+0.45 / +1.81%
|
24.50
|
25.30
|
24.30
|
25.30
|
24.56
|
25.30
|
33,100
|
|
10/26/2023
|
-0.85 / -3.31%
|
25.90
|
25.90
|
24.50
|
24.85
|
25.15
|
24.85
|
57,100
|
|
10/25/2023
|
+0.05 / +0.19%
|
25.65
|
25.95
|
25.65
|
25.70
|
25.69
|
25.70
|
22,900
|
|
10/24/2023
|
+0.05 / +0.20%
|
25.60
|
25.65
|
25.60
|
25.65
|
25.61
|
25.65
|
4,500
|
|
10/23/2023
|
-0.60 / -2.29%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.68
|
25.60
|
3,600
|
|
10/20/2023
|
+0.55 / +2.14%
|
25.45
|
26.20
|
25.40
|
26.20
|
25.58
|
26.20
|
35,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|