|
Closing price on 6/13/2024
|
|
Open |
47.00 |
High |
47.30 |
Low |
46.95 |
Volume |
25,900 |
Split-adjusted Price |
47.10 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2024
|
+0.25 / +0.53%
|
47.00
|
47.30
|
46.95
|
47.10
|
47.04
|
47.10
|
25,900
|
|
6/12/2024
|
0.00 / 0.00%
|
47.05
|
47.05
|
46.85
|
46.85
|
46.92
|
46.85
|
38,000
|
|
6/11/2024
|
+0.05 / +0.11%
|
46.85
|
47.25
|
46.80
|
46.85
|
46.92
|
46.85
|
26,300
|
|
6/10/2024
|
-0.80 / -1.68%
|
46.80
|
47.95
|
46.80
|
46.80
|
46.97
|
46.80
|
43,300
|
|
6/7/2024
|
+0.45 / +0.95%
|
47.50
|
48.00
|
46.80
|
47.60
|
47.04
|
47.60
|
32,100
|
|
6/6/2024
|
+0.15 / +0.32%
|
46.90
|
47.20
|
46.75
|
47.15
|
46.92
|
47.15
|
19,000
|
|
6/5/2024
|
-0.05 / -0.11%
|
47.15
|
47.40
|
47.00
|
47.00
|
47.16
|
47.00
|
66,500
|
|
6/4/2024
|
0.00 / 0.00%
|
47.50
|
47.50
|
46.70
|
47.05
|
46.94
|
47.05
|
92,200
|
|
6/3/2024
|
-0.45 / -0.95%
|
47.50
|
48.00
|
46.80
|
47.05
|
47.13
|
47.05
|
41,300
|
|
5/31/2024
|
-0.40 / -0.84%
|
48.10
|
48.60
|
46.20
|
47.50
|
47.88
|
47.50
|
111,500
|
|
5/30/2024
|
+1.90 / +4.13%
|
45.60
|
48.00
|
45.60
|
47.90
|
46.62
|
47.90
|
157,800
|
|
5/29/2024
|
+0.50 / +1.10%
|
45.30
|
46.50
|
45.30
|
46.00
|
46.07
|
46.00
|
231,300
|
|
5/28/2024
|
-0.30 / -0.66%
|
45.15
|
46.60
|
45.15
|
45.50
|
45.51
|
45.50
|
20,000
|
|
5/27/2024
|
+1.55 / +3.50%
|
44.25
|
46.50
|
44.05
|
45.80
|
45.53
|
45.80
|
48,800
|
|
5/24/2024
|
-0.35 / -0.78%
|
44.50
|
44.90
|
44.25
|
44.25
|
44.42
|
44.25
|
61,400
|
|
5/23/2024
|
+0.25 / +0.56%
|
44.55
|
44.90
|
44.30
|
44.60
|
44.52
|
44.60
|
16,400
|
|
5/22/2024
|
-0.85 / -1.88%
|
45.10
|
45.30
|
44.35
|
44.35
|
44.88
|
44.35
|
53,000
|
|
5/21/2024
|
-0.30 / -0.66%
|
45.00
|
45.50
|
45.00
|
45.20
|
45.21
|
45.20
|
23,400
|
|
5/20/2024
|
+0.05 / +0.11%
|
45.45
|
45.50
|
44.90
|
45.50
|
45.12
|
45.50
|
29,600
|
|
5/17/2024
|
+0.85 / +1.91%
|
44.60
|
45.50
|
44.60
|
45.45
|
45.08
|
45.45
|
45,800
|
|
5/16/2024
|
-0.45 / -1.00%
|
45.10
|
45.10
|
44.60
|
44.60
|
44.79
|
44.60
|
55,500
|
|
5/15/2024
|
-0.65 / -1.42%
|
46.20
|
46.20
|
44.65
|
45.05
|
45.05
|
45.05
|
150,400
|
|
5/14/2024
|
-0.75 / -1.61%
|
46.40
|
46.55
|
45.45
|
45.70
|
45.76
|
45.70
|
44,500
|
|
5/13/2024
|
+0.95 / +2.09%
|
46.05
|
47.00
|
46.00
|
46.45
|
46.51
|
46.45
|
104,600
|
|
5/10/2024
|
+1.40 / +3.17%
|
44.35
|
45.90
|
44.00
|
45.50
|
44.80
|
45.50
|
112,600
|
|
5/9/2024
|
-0.25 / -0.56%
|
44.10
|
44.35
|
44.00
|
44.10
|
44.11
|
44.10
|
38,100
|
|
5/8/2024
|
+0.05 / +0.11%
|
44.45
|
44.45
|
44.00
|
44.35
|
44.17
|
44.35
|
38,600
|
|
5/7/2024
|
-0.20 / -0.45%
|
44.95
|
44.95
|
44.00
|
44.30
|
44.27
|
44.30
|
37,600
|
|
5/6/2024
|
+0.60 / +1.37%
|
44.80
|
45.00
|
44.20
|
44.50
|
44.63
|
44.50
|
58,100
|
|
5/3/2024
|
+0.40 / +0.92%
|
43.25
|
44.30
|
43.25
|
43.90
|
43.99
|
43.90
|
49,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|