|
|
Closing price on 3/4/2024
|
|
| Open |
35.70 |
| High |
35.70 |
| Low |
35.20 |
| Volume |
47,000 |
| Split-adjusted Price |
35.30 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2024
|
+0.15 / +0.47%
|
31.75
|
32.50
|
31.20
|
31.90
|
32.07
|
31.90
|
279,600
|
|
|
2/1/2024
|
+0.70 / +2.25%
|
31.05
|
31.75
|
30.00
|
31.75
|
31.33
|
31.75
|
93,900
|
|
|
1/31/2024
|
+0.85 / +2.81%
|
30.30
|
31.60
|
29.80
|
31.05
|
30.79
|
31.05
|
159,100
|
|
|
1/30/2024
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.70
|
30.20
|
30.00
|
30.20
|
205,900
|
|
|
1/29/2024
|
+0.10 / +0.33%
|
30.05
|
31.40
|
29.75
|
30.00
|
30.28
|
30.00
|
124,900
|
|
|
1/26/2024
|
+1.95 / +6.98%
|
28.00
|
29.90
|
27.95
|
29.90
|
29.72
|
29.90
|
471,700
|
|
|
1/25/2024
|
+1.80 / +6.88%
|
26.25
|
27.95
|
26.15
|
27.95
|
27.37
|
27.95
|
544,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,005,600
|
4.90
|
6.52%
|
|
|
|
AGG
|
1,969,600
|
21.70
|
5.85%
|
|
|
|
API
|
178,600
|
4.10
|
0.00%
|
|
|
|
ASM
|
1,354,800
|
11.05
|
-1.34%
|
|
|
|
BCR
|
779,700
|
4.90
|
0.00%
|
|
|
|
BII
|
243,600
|
0.80
|
14.29%
|
|
|
|
BVL
|
1,100
|
11.60
|
0.00%
|
|
|
|
C21
|
200
|
14.00
|
-7.28%
|
|
|
|
CCI
|
200
|
21.10
|
6.57%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|