|
Closing price on 7/3/2023
|
|
Open |
30.60 |
High |
30.75 |
Low |
30.40 |
Volume |
66,400 |
Split-adjusted Price |
28.05 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/2/2023
|
+0.10 / +0.36%
|
28.20
|
28.40
|
28.00
|
28.20
|
28.12
|
25.77
|
22,600
|
|
6/1/2023
|
0.00 / 0.00%
|
28.45
|
28.45
|
27.80
|
28.10
|
27.97
|
25.68
|
59,100
|
|
5/31/2023
|
-0.10 / -0.35%
|
28.20
|
28.70
|
28.10
|
28.10
|
28.27
|
25.68
|
33,200
|
|
5/30/2023
|
+0.05 / +0.18%
|
28.15
|
28.20
|
28.00
|
28.20
|
28.03
|
25.77
|
37,500
|
|
5/29/2023
|
+0.25 / +0.90%
|
28.30
|
28.30
|
28.00
|
28.15
|
28.15
|
25.72
|
56,900
|
|
5/26/2023
|
+0.70 / +2.57%
|
27.25
|
28.40
|
27.10
|
27.90
|
27.57
|
25.49
|
42,800
|
|
5/25/2023
|
+0.20 / +0.74%
|
27.00
|
27.30
|
27.00
|
27.20
|
27.12
|
24.86
|
36,900
|
|
5/24/2023
|
+0.25 / +0.93%
|
26.95
|
27.20
|
26.90
|
27.00
|
27.04
|
24.67
|
31,100
|
|
5/23/2023
|
-0.20 / -0.74%
|
27.05
|
27.05
|
26.70
|
26.75
|
26.84
|
24.44
|
18,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|