|
|
Closing price on 2/23/2024
|
|
| Open |
35.15 |
| High |
35.80 |
| Low |
34.80 |
| Volume |
60,300 |
| Split-adjusted Price |
28.50 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2024
|
+0.45 / +1.29%
|
35.15
|
35.80
|
34.80
|
35.20
|
35.30
|
28.50
|
60,300
|
|
|
2/22/2024
|
-0.25 / -0.71%
|
34.55
|
35.10
|
34.55
|
34.75
|
34.98
|
28.13
|
37,700
|
|
|
2/21/2024
|
0.00 / 0.00%
|
34.95
|
35.00
|
34.50
|
35.00
|
34.94
|
28.34
|
62,400
|
|
|
2/20/2024
|
0.00 / 0.00%
|
34.40
|
35.05
|
34.40
|
35.00
|
34.96
|
28.34
|
108,800
|
|
|
2/19/2024
|
-0.10 / -0.28%
|
35.05
|
35.10
|
35.00
|
35.00
|
35.01
|
28.34
|
93,200
|
|
|
2/16/2024
|
+0.10 / +0.29%
|
34.35
|
35.15
|
34.35
|
35.10
|
34.96
|
28.42
|
190,900
|
|
|
2/15/2024
|
0.00 / 0.00%
|
35.00
|
35.10
|
34.25
|
35.00
|
34.83
|
28.34
|
134,500
|
|
|
2/7/2024
|
+0.70 / +2.04%
|
34.30
|
35.15
|
34.30
|
35.00
|
35.00
|
28.34
|
131,200
|
|
|
2/6/2024
|
+0.20 / +0.59%
|
34.95
|
35.00
|
34.20
|
34.30
|
34.54
|
27.77
|
81,700
|
|
|
2/5/2024
|
+2.20 / +6.90%
|
32.00
|
34.10
|
31.90
|
34.10
|
33.70
|
27.61
|
531,300
|
|
|
2/2/2024
|
+0.15 / +0.47%
|
31.75
|
32.50
|
31.20
|
31.90
|
32.07
|
25.83
|
279,600
|
|
|
2/1/2024
|
+0.70 / +2.25%
|
31.05
|
31.75
|
30.00
|
31.75
|
31.33
|
25.71
|
93,900
|
|
|
1/31/2024
|
+0.85 / +2.81%
|
30.30
|
31.60
|
29.80
|
31.05
|
30.79
|
25.14
|
159,100
|
|
|
1/30/2024
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.70
|
30.20
|
30.00
|
24.45
|
205,900
|
|
|
1/29/2024
|
+0.10 / +0.33%
|
30.05
|
31.40
|
29.75
|
30.00
|
30.28
|
24.29
|
124,900
|
|
|
1/26/2024
|
+1.95 / +6.98%
|
28.00
|
29.90
|
27.95
|
29.90
|
29.72
|
24.21
|
471,700
|
|
|
1/25/2024
|
+1.80 / +6.88%
|
26.25
|
27.95
|
26.15
|
27.95
|
27.37
|
22.63
|
544,200
|
|
|
1/24/2024
|
+0.15 / +0.58%
|
26.00
|
26.80
|
25.95
|
26.15
|
26.17
|
21.17
|
105,000
|
|
|
1/23/2024
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.95
|
26.00
|
26.00
|
21.05
|
24,400
|
|
|
1/22/2024
|
+0.05 / +0.19%
|
26.00
|
26.30
|
25.90
|
26.00
|
26.03
|
21.05
|
39,600
|
|
|
1/19/2024
|
+0.05 / +0.19%
|
25.95
|
25.95
|
25.85
|
25.95
|
25.89
|
21.01
|
20,500
|
|
|
1/18/2024
|
+0.35 / +1.37%
|
25.80
|
26.40
|
25.60
|
25.90
|
25.94
|
20.97
|
25,000
|
|
|
1/17/2024
|
+0.05 / +0.20%
|
25.50
|
25.55
|
25.45
|
25.55
|
25.50
|
20.69
|
6,800
|
|
|
1/16/2024
|
+0.05 / +0.20%
|
25.50
|
25.55
|
25.35
|
25.50
|
25.48
|
20.65
|
15,100
|
|
|
1/15/2024
|
-0.55 / -2.12%
|
26.00
|
26.00
|
25.45
|
25.45
|
25.67
|
20.61
|
18,800
|
|
|
1/12/2024
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.65
|
26.00
|
25.96
|
21.05
|
51,200
|
|
|
1/11/2024
|
+0.40 / +1.56%
|
25.80
|
26.40
|
25.80
|
26.10
|
26.15
|
21.13
|
39,300
|
|
|
1/10/2024
|
+0.10 / +0.39%
|
25.60
|
25.95
|
25.60
|
25.70
|
25.72
|
20.81
|
12,500
|
|
|
1/9/2024
|
-0.05 / -0.19%
|
25.60
|
25.65
|
25.50
|
25.60
|
25.59
|
20.73
|
9,000
|
|
|
1/8/2024
|
+0.40 / +1.58%
|
25.50
|
25.85
|
25.50
|
25.65
|
25.64
|
20.77
|
38,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,751,800
|
6.90
|
-5.48%
|
|
|
|
AGG
|
1,259,500
|
15.75
|
0.00%
|
|
|
|
API
|
585,100
|
5.20
|
-3.70%
|
|
|
|
ASM
|
1,206,100
|
6.15
|
-3.91%
|
|
|
|
BCR
|
3,247,400
|
1.90
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
5,500
|
9.80
|
-2.00%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
10,800
|
20.00
|
-5.66%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|