|
Closing price on 3/22/2024
|
|
Open |
44.65 |
High |
44.65 |
Low |
41.75 |
Volume |
112,900 |
Split-adjusted Price |
42.30 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2024
|
+0.55 / +1.32%
|
44.65
|
44.65
|
41.75
|
42.30
|
43.19
|
42.30
|
112,900
|
|
3/21/2024
|
+2.70 / +6.91%
|
41.75
|
41.75
|
41.60
|
41.75
|
41.74
|
41.75
|
110,200
|
|
3/20/2024
|
+2.55 / +6.99%
|
39.05
|
39.05
|
38.80
|
39.05
|
39.05
|
39.05
|
212,600
|
|
3/19/2024
|
+0.55 / +1.53%
|
36.00
|
36.90
|
36.00
|
36.50
|
36.52
|
36.50
|
45,100
|
|
3/18/2024
|
-0.05 / -0.14%
|
35.80
|
36.10
|
35.00
|
35.95
|
35.60
|
35.95
|
37,800
|
|
3/15/2024
|
-0.50 / -1.37%
|
36.70
|
36.70
|
35.80
|
36.00
|
36.18
|
36.00
|
49,300
|
|
3/14/2024
|
-0.55 / -1.48%
|
38.00
|
38.00
|
36.50
|
36.50
|
37.20
|
36.50
|
67,300
|
|
3/13/2024
|
+0.20 / +0.54%
|
36.85
|
37.50
|
36.85
|
37.05
|
37.19
|
37.05
|
50,400
|
|
3/12/2024
|
+0.65 / +1.80%
|
36.80
|
38.00
|
36.75
|
36.85
|
37.28
|
36.85
|
53,300
|
|
3/11/2024
|
+0.50 / +1.40%
|
35.70
|
37.40
|
35.70
|
36.20
|
36.45
|
36.20
|
122,200
|
|
3/8/2024
|
0.00 / 0.00%
|
35.70
|
36.10
|
35.20
|
35.70
|
35.85
|
35.70
|
83,600
|
|
3/7/2024
|
+0.55 / +1.56%
|
35.15
|
35.70
|
35.15
|
35.70
|
35.51
|
35.70
|
60,000
|
|
3/6/2024
|
-0.35 / -0.99%
|
35.30
|
35.50
|
35.00
|
35.15
|
35.17
|
35.15
|
48,800
|
|
3/5/2024
|
+0.20 / +0.57%
|
35.70
|
35.70
|
35.30
|
35.50
|
35.49
|
35.50
|
45,800
|
|
3/4/2024
|
-0.25 / -0.70%
|
35.70
|
35.70
|
35.20
|
35.30
|
35.39
|
35.30
|
47,000
|
|
3/1/2024
|
+0.15 / +0.42%
|
35.55
|
35.60
|
35.20
|
35.55
|
35.49
|
35.55
|
110,600
|
|
2/29/2024
|
-0.05 / -0.14%
|
35.40
|
35.45
|
35.00
|
35.40
|
35.35
|
35.40
|
44,000
|
|
2/28/2024
|
+0.35 / +1.00%
|
35.00
|
35.50
|
34.90
|
35.45
|
35.26
|
35.45
|
60,700
|
|
2/27/2024
|
+0.40 / +1.15%
|
34.70
|
35.50
|
34.70
|
35.10
|
35.15
|
35.10
|
54,500
|
|
2/26/2024
|
-0.50 / -1.42%
|
35.00
|
35.10
|
34.70
|
34.70
|
34.98
|
34.70
|
137,800
|
|
2/23/2024
|
+0.45 / +1.29%
|
35.15
|
35.80
|
34.80
|
35.20
|
35.30
|
35.20
|
60,300
|
|
2/22/2024
|
-0.25 / -0.71%
|
34.55
|
35.10
|
34.55
|
34.75
|
34.98
|
34.75
|
37,700
|
|
2/21/2024
|
0.00 / 0.00%
|
34.95
|
35.00
|
34.50
|
35.00
|
34.94
|
35.00
|
62,400
|
|
2/20/2024
|
0.00 / 0.00%
|
34.40
|
35.05
|
34.40
|
35.00
|
34.96
|
35.00
|
108,800
|
|
2/19/2024
|
-0.10 / -0.28%
|
35.05
|
35.10
|
35.00
|
35.00
|
35.01
|
35.00
|
93,200
|
|
2/16/2024
|
+0.10 / +0.29%
|
34.35
|
35.15
|
34.35
|
35.10
|
34.96
|
35.10
|
190,900
|
|
2/15/2024
|
0.00 / 0.00%
|
35.00
|
35.10
|
34.25
|
35.00
|
34.83
|
35.00
|
134,500
|
|
2/7/2024
|
+0.70 / +2.04%
|
34.30
|
35.15
|
34.30
|
35.00
|
35.00
|
35.00
|
131,200
|
|
2/6/2024
|
+0.20 / +0.59%
|
34.95
|
35.00
|
34.20
|
34.30
|
34.54
|
34.30
|
81,700
|
|
2/5/2024
|
+2.20 / +6.90%
|
32.00
|
34.10
|
31.90
|
34.10
|
33.70
|
34.10
|
531,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,749,800
|
6.30
|
6.78%
|
|
|
AGG
|
2,723,600
|
27.15
|
1.69%
|
|
|
API
|
2,304,600
|
9.10
|
3.41%
|
|
|
ASM
|
2,441,100
|
12.00
|
0.42%
|
|
|
BCR
|
2,296,100
|
6.70
|
0.00%
|
|
|
BII
|
844,200
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
500
|
16.00
|
5.96%
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|