|
Closing price on 7/12/2024
|
|
Open |
48.50 |
High |
48.60 |
Low |
48.25 |
Volume |
35,800 |
Split-adjusted Price |
48.50 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2024
|
0.00 / 0.00%
|
48.50
|
48.60
|
48.25
|
48.50
|
48.44
|
48.50
|
35,800
|
|
7/11/2024
|
0.00 / 0.00%
|
48.30
|
48.50
|
48.25
|
48.50
|
48.42
|
48.50
|
17,000
|
|
7/10/2024
|
-0.15 / -0.31%
|
48.20
|
48.65
|
48.20
|
48.50
|
48.44
|
48.50
|
48,400
|
|
7/9/2024
|
-0.30 / -0.61%
|
48.95
|
49.00
|
48.40
|
48.65
|
48.64
|
48.65
|
72,900
|
|
7/8/2024
|
+0.55 / +1.14%
|
48.20
|
49.00
|
48.20
|
48.95
|
48.56
|
48.95
|
22,300
|
|
7/5/2024
|
-0.10 / -0.21%
|
48.50
|
48.50
|
48.30
|
48.40
|
48.40
|
48.40
|
18,000
|
|
7/4/2024
|
-0.30 / -0.61%
|
48.65
|
48.80
|
48.40
|
48.50
|
48.52
|
48.50
|
24,900
|
|
7/3/2024
|
+0.10 / +0.21%
|
48.85
|
48.85
|
48.50
|
48.80
|
48.65
|
48.80
|
15,400
|
|
7/2/2024
|
+0.15 / +0.31%
|
48.90
|
48.90
|
48.40
|
48.70
|
48.60
|
48.70
|
61,000
|
|
7/1/2024
|
-0.05 / -0.10%
|
48.50
|
48.80
|
48.45
|
48.55
|
48.54
|
48.55
|
22,300
|
|
6/28/2024
|
0.00 / 0.00%
|
48.55
|
48.95
|
48.40
|
48.60
|
48.57
|
48.60
|
32,000
|
|
6/27/2024
|
-0.10 / -0.21%
|
48.55
|
48.70
|
48.30
|
48.60
|
48.47
|
48.60
|
32,900
|
|
6/26/2024
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.30
|
48.70
|
48.53
|
48.70
|
31,500
|
|
6/25/2024
|
+0.10 / +0.21%
|
48.50
|
49.00
|
48.15
|
48.70
|
48.62
|
48.70
|
19,500
|
|
6/24/2024
|
-0.20 / -0.41%
|
49.20
|
49.35
|
48.10
|
48.60
|
48.43
|
48.60
|
80,200
|
|
6/21/2024
|
+0.05 / +0.10%
|
48.90
|
48.90
|
48.75
|
48.80
|
48.78
|
48.80
|
19,200
|
|
6/20/2024
|
+0.60 / +1.25%
|
48.50
|
49.00
|
48.00
|
48.75
|
48.59
|
48.75
|
106,200
|
|
6/19/2024
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.05
|
48.15
|
48.19
|
48.15
|
34,100
|
|
6/18/2024
|
+0.05 / +0.10%
|
48.50
|
48.50
|
47.50
|
48.15
|
48.09
|
48.15
|
27,700
|
|
6/17/2024
|
+0.70 / +1.48%
|
47.45
|
49.45
|
47.10
|
48.10
|
48.05
|
48.10
|
105,700
|
|
6/14/2024
|
+0.30 / +0.64%
|
47.10
|
47.50
|
46.90
|
47.40
|
47.10
|
47.40
|
31,100
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|