|
Closing price on 8/23/2023
|
|
Open |
28.90 |
High |
28.90 |
Low |
28.00 |
Volume |
115,200 |
Split-adjusted Price |
28.85 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2023
|
-0.05 / -0.17%
|
28.90
|
28.90
|
28.00
|
28.85
|
28.06
|
28.85
|
115,200
|
|
8/22/2023
|
+0.50 / +1.76%
|
28.00
|
29.00
|
27.90
|
28.90
|
28.81
|
28.90
|
66,000
|
|
8/21/2023
|
+0.60 / +2.16%
|
27.80
|
28.40
|
27.60
|
28.40
|
27.96
|
28.40
|
67,600
|
|
8/18/2023
|
-2.00 / -6.71%
|
29.45
|
29.80
|
27.80
|
27.80
|
28.99
|
27.80
|
72,600
|
|
8/17/2023
|
+0.20 / +0.68%
|
29.70
|
29.80
|
29.40
|
29.80
|
29.57
|
29.80
|
64,800
|
|
8/16/2023
|
+0.10 / +0.34%
|
29.60
|
29.75
|
29.40
|
29.60
|
29.54
|
29.60
|
35,700
|
|
8/15/2023
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.30
|
29.50
|
29.38
|
29.50
|
16,100
|
|
8/14/2023
|
+0.50 / +1.72%
|
28.90
|
29.50
|
28.90
|
29.50
|
29.17
|
29.50
|
21,600
|
|
8/11/2023
|
-0.70 / -2.36%
|
29.65
|
29.70
|
28.80
|
29.00
|
29.33
|
29.00
|
65,900
|
|
8/10/2023
|
-0.40 / -1.33%
|
30.10
|
30.20
|
29.70
|
29.70
|
29.88
|
29.70
|
36,000
|
|
8/9/2023
|
-0.30 / -0.99%
|
30.35
|
30.35
|
30.10
|
30.10
|
30.19
|
30.10
|
42,500
|
|
8/8/2023
|
+0.15 / +0.50%
|
30.25
|
30.45
|
30.05
|
30.40
|
30.22
|
30.40
|
26,000
|
|
8/7/2023
|
+0.55 / +1.85%
|
29.80
|
30.50
|
29.70
|
30.25
|
30.19
|
30.25
|
69,800
|
|
8/4/2023
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.55
|
29.70
|
29.69
|
29.70
|
96,500
|
|
8/3/2023
|
+0.05 / +0.17%
|
29.60
|
29.70
|
29.40
|
29.70
|
29.61
|
29.70
|
31,400
|
|
8/2/2023
|
-0.05 / -0.17%
|
29.40
|
29.70
|
29.35
|
29.65
|
29.52
|
29.65
|
31,100
|
|
8/1/2023
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.50
|
29.70
|
29.68
|
29.70
|
33,000
|
|
7/31/2023
|
-0.05 / -0.17%
|
29.35
|
30.00
|
29.35
|
29.70
|
29.65
|
29.70
|
24,500
|
|
7/28/2023
|
+0.40 / +1.36%
|
29.50
|
30.00
|
29.35
|
29.75
|
29.72
|
29.75
|
35,700
|
|
7/27/2023
|
-0.75 / -2.49%
|
30.10
|
30.20
|
29.30
|
29.35
|
29.69
|
29.35
|
93,500
|
|
7/26/2023
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.05
|
30.10
|
30.20
|
30.10
|
26,100
|
|
7/25/2023
|
-0.75 / -2.44%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.24
|
30.00
|
131,500
|
|
7/24/2023
|
+0.35 / +1.15%
|
31.00
|
31.20
|
30.45
|
30.75
|
30.61
|
30.75
|
91,200
|
|
7/21/2023
|
-0.25 / -0.82%
|
30.65
|
30.70
|
30.30
|
30.40
|
30.46
|
30.40
|
107,500
|
|
7/20/2023
|
-0.95 / -3.01%
|
31.35
|
31.35
|
30.65
|
30.65
|
30.91
|
30.65
|
59,800
|
|
7/19/2023
|
-0.20 / -0.63%
|
31.80
|
32.10
|
31.30
|
31.60
|
31.67
|
31.60
|
122,200
|
|
7/18/2023
|
-0.05 / -0.14%
|
35.00
|
35.00
|
34.60
|
34.80
|
34.79
|
31.80
|
219,900
|
|
7/17/2023
|
+0.05 / +0.14%
|
35.10
|
35.20
|
34.60
|
34.85
|
34.92
|
31.85
|
171,500
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|