|
Closing price on 7/14/2023
|
|
Open |
34.60 |
High |
35.00 |
Low |
34.50 |
Volume |
66,400 |
Split-adjusted Price |
31.80 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2023
|
+0.20 / +0.58%
|
34.60
|
35.00
|
34.50
|
34.80
|
34.75
|
31.80
|
66,400
|
|
7/13/2023
|
-0.40 / -1.14%
|
35.00
|
35.25
|
34.30
|
34.60
|
34.71
|
31.62
|
85,200
|
|
7/12/2023
|
-0.40 / -1.13%
|
35.40
|
35.60
|
34.30
|
35.00
|
35.11
|
31.98
|
49,100
|
|
7/11/2023
|
+0.50 / +1.43%
|
35.45
|
35.50
|
34.60
|
35.40
|
35.08
|
32.35
|
72,100
|
|
7/10/2023
|
+2.00 / +6.08%
|
33.45
|
34.95
|
33.00
|
34.90
|
33.94
|
31.89
|
199,900
|
|
7/7/2023
|
+0.70 / +2.17%
|
32.30
|
33.30
|
32.30
|
32.90
|
32.85
|
30.06
|
47,100
|
|
7/6/2023
|
-0.65 / -1.98%
|
32.90
|
32.90
|
31.80
|
32.20
|
32.29
|
29.42
|
82,000
|
|
7/5/2023
|
+1.05 / +3.30%
|
32.50
|
32.90
|
32.40
|
32.85
|
32.68
|
30.02
|
95,400
|
|
7/4/2023
|
+1.10 / +3.58%
|
30.85
|
31.80
|
30.80
|
31.80
|
31.30
|
29.06
|
138,600
|
|
7/3/2023
|
+0.40 / +1.32%
|
30.60
|
30.75
|
30.40
|
30.70
|
30.63
|
28.05
|
66,400
|
|
6/30/2023
|
+0.90 / +3.06%
|
30.30
|
30.40
|
30.00
|
30.30
|
30.19
|
27.69
|
77,300
|
|
6/29/2023
|
0.00 / 0.00%
|
29.35
|
29.40
|
29.20
|
29.40
|
29.34
|
26.87
|
29,100
|
|
6/28/2023
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.20
|
29.40
|
29.32
|
26.87
|
12,700
|
|
6/27/2023
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.30
|
29.40
|
29.32
|
26.87
|
11,700
|
|
6/26/2023
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.20
|
29.40
|
29.32
|
26.87
|
25,700
|
|
6/23/2023
|
+0.10 / +0.34%
|
29.30
|
29.50
|
29.30
|
29.40
|
29.37
|
26.87
|
24,400
|
|
6/22/2023
|
+0.20 / +0.69%
|
29.20
|
29.30
|
29.10
|
29.30
|
29.17
|
26.77
|
28,200
|
|
6/21/2023
|
+0.10 / +0.34%
|
28.90
|
29.15
|
28.60
|
29.10
|
28.93
|
26.59
|
28,400
|
|
6/20/2023
|
+0.05 / +0.17%
|
28.90
|
29.00
|
28.45
|
29.00
|
28.73
|
26.50
|
20,300
|
|
6/19/2023
|
-0.05 / -0.17%
|
28.80
|
29.00
|
28.50
|
28.95
|
28.69
|
26.45
|
67,000
|
|
6/16/2023
|
0.00 / 0.00%
|
29.60
|
29.60
|
28.95
|
29.00
|
29.18
|
26.50
|
31,000
|
|
6/15/2023
|
-0.80 / -2.68%
|
29.70
|
29.70
|
28.50
|
29.00
|
28.99
|
26.50
|
92,100
|
|
6/14/2023
|
-0.10 / -0.33%
|
30.10
|
30.15
|
29.30
|
29.80
|
29.64
|
27.23
|
73,900
|
|
6/13/2023
|
+0.30 / +1.01%
|
30.00
|
30.20
|
29.65
|
29.90
|
29.95
|
27.32
|
42,300
|
|
6/12/2023
|
+1.35 / +4.78%
|
28.55
|
30.20
|
28.15
|
29.60
|
29.63
|
27.05
|
170,500
|
|
6/9/2023
|
-0.15 / -0.53%
|
28.20
|
28.40
|
28.15
|
28.25
|
28.31
|
25.81
|
29,500
|
|
6/8/2023
|
0.00 / 0.00%
|
28.35
|
28.70
|
28.20
|
28.40
|
28.49
|
25.95
|
38,600
|
|
6/7/2023
|
+0.10 / +0.35%
|
28.20
|
28.60
|
28.15
|
28.40
|
28.23
|
25.95
|
35,500
|
|
6/6/2023
|
-0.05 / -0.18%
|
28.15
|
28.70
|
28.15
|
28.30
|
28.20
|
25.86
|
49,300
|
|
6/5/2023
|
+0.15 / +0.53%
|
28.05
|
28.70
|
28.05
|
28.35
|
28.49
|
25.91
|
31,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
396,500
|
5.50
|
-3.51%
|
|
|
AGG
|
880,700
|
23.80
|
-2.26%
|
|
|
API
|
969,100
|
7.30
|
-5.19%
|
|
|
ASM
|
1,393,600
|
10.95
|
-1.35%
|
|
|
BCR
|
952,100
|
6.00
|
0.00%
|
|
|
BII
|
267,500
|
0.90
|
0.00%
|
|
|
BVL
|
7,600
|
10.80
|
0.00%
|
|
|
C21
|
2,000
|
17.00
|
0.00%
|
|
|
CCI
|
1,600
|
21.00
|
-2.33%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|