|
Closing price on 8/3/2020
|
|
Open |
53.00 |
High |
54.40 |
Low |
52.60 |
Volume |
160,640 |
Split-adjusted Price |
29.95 |
|
|
D2D Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2020
|
+1.90 / +3.62%
|
53.00
|
54.40
|
52.60
|
54.40
|
53.57
|
29.95
|
160,640
|
|
7/31/2020
|
-1.00 / -1.87%
|
52.50
|
53.50
|
52.50
|
52.50
|
52.83
|
28.91
|
145,730
|
|
7/30/2020
|
+0.80 / +1.52%
|
53.40
|
54.20
|
53.20
|
53.50
|
53.76
|
29.46
|
129,260
|
|
7/29/2020
|
-2.10 / -3.83%
|
53.00
|
53.40
|
51.00
|
52.70
|
52.10
|
29.02
|
284,960
|
|
7/28/2020
|
+2.30 / +4.38%
|
52.50
|
55.00
|
52.50
|
54.80
|
53.89
|
30.18
|
175,640
|
|
7/27/2020
|
-3.90 / -6.91%
|
53.20
|
55.40
|
52.50
|
52.50
|
53.16
|
28.91
|
436,710
|
|
7/24/2020
|
-3.20 / -5.37%
|
59.50
|
60.50
|
55.60
|
56.40
|
58.39
|
31.06
|
292,420
|
|
7/23/2020
|
+0.10 / +0.17%
|
59.50
|
60.00
|
58.30
|
59.60
|
59.28
|
32.82
|
97,110
|
|
7/22/2020
|
-0.40 / -0.67%
|
60.00
|
60.60
|
59.20
|
59.50
|
60.07
|
32.76
|
245,610
|
|
7/21/2020
|
-0.50 / -0.83%
|
60.40
|
60.50
|
58.60
|
59.90
|
59.59
|
32.98
|
166,510
|
|
7/20/2020
|
+0.90 / +1.51%
|
61.00
|
61.50
|
60.00
|
60.40
|
60.65
|
33.26
|
289,450
|
|
7/17/2020
|
+3.10 / +5.50%
|
56.40
|
60.30
|
56.40
|
59.50
|
59.04
|
32.76
|
547,350
|
|
7/16/2020
|
+0.30 / +0.53%
|
56.10
|
56.90
|
56.00
|
56.40
|
56.45
|
31.06
|
93,580
|
|
7/15/2020
|
+0.40 / +0.72%
|
56.00
|
56.50
|
55.70
|
56.10
|
56.03
|
30.89
|
91,880
|
|
7/14/2020
|
-0.50 / -0.89%
|
56.20
|
56.20
|
55.40
|
55.70
|
55.64
|
30.67
|
76,490
|
|
7/13/2020
|
-0.30 / -0.53%
|
56.50
|
57.10
|
55.60
|
56.20
|
56.51
|
30.95
|
107,250
|
|
7/10/2020
|
-0.40 / -0.70%
|
56.10
|
57.00
|
56.10
|
56.50
|
56.58
|
31.11
|
72,780
|
|
7/9/2020
|
+1.50 / +2.71%
|
55.60
|
56.90
|
55.40
|
56.90
|
56.07
|
31.33
|
174,290
|
|
7/8/2020
|
+0.40 / +0.73%
|
55.30
|
56.00
|
54.90
|
55.40
|
55.34
|
30.51
|
83,630
|
|
7/7/2020
|
-1.50 / -2.65%
|
56.50
|
57.00
|
55.00
|
55.00
|
55.79
|
30.29
|
129,050
|
|
7/6/2020
|
+1.60 / +2.91%
|
56.10
|
56.60
|
55.80
|
56.50
|
56.19
|
31.11
|
105,460
|
|
7/3/2020
|
-0.10 / -0.18%
|
55.00
|
55.50
|
54.90
|
54.90
|
55.08
|
30.23
|
80,930
|
|
7/2/2020
|
-0.40 / -0.72%
|
55.50
|
56.00
|
54.30
|
55.00
|
55.03
|
30.29
|
71,640
|
|
7/1/2020
|
+2.30 / +4.33%
|
53.80
|
55.40
|
53.10
|
55.40
|
53.93
|
30.51
|
74,590
|
|
6/30/2020
|
-1.10 / -2.03%
|
54.90
|
55.20
|
51.50
|
53.10
|
53.74
|
29.24
|
123,500
|
|
6/29/2020
|
-1.80 / -3.21%
|
55.20
|
55.90
|
53.50
|
54.20
|
54.69
|
29.84
|
115,780
|
|
6/26/2020
|
-0.30 / -0.53%
|
56.70
|
57.50
|
55.60
|
56.00
|
56.35
|
30.84
|
56,470
|
|
6/25/2020
|
-0.40 / -0.71%
|
56.00
|
57.00
|
55.50
|
56.30
|
55.97
|
31.00
|
123,530
|
|
6/24/2020
|
-1.60 / -2.74%
|
58.20
|
58.70
|
56.60
|
56.70
|
57.44
|
31.22
|
117,420
|
|
6/23/2020
|
-0.20 / -0.34%
|
58.50
|
59.00
|
57.50
|
58.30
|
58.47
|
32.10
|
106,960
|
|
|
|
|
|
|
|
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
|
|
|
|
|