|
Closing price on 5/27/2024
|
|
Open |
64.70 |
High |
64.70 |
Low |
64.40 |
Volume |
5,100 |
Split-adjusted Price |
61.58 |
|
|
DRL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2024
|
+0.10 / +0.16%
|
64.70
|
64.70
|
64.40
|
64.60
|
64.55
|
61.58
|
5,100
|
|
5/24/2024
|
-0.10 / -0.15%
|
64.50
|
64.60
|
64.50
|
64.50
|
64.54
|
61.48
|
2,200
|
|
5/23/2024
|
+0.10 / +0.16%
|
64.50
|
64.60
|
64.50
|
64.60
|
64.52
|
61.58
|
3,500
|
|
5/22/2024
|
-0.20 / -0.31%
|
64.80
|
64.80
|
64.50
|
64.50
|
64.62
|
61.48
|
2,900
|
|
5/21/2024
|
-0.20 / -0.31%
|
65.00
|
65.00
|
64.70
|
64.70
|
64.82
|
61.67
|
4,500
|
|
5/20/2024
|
-0.10 / -0.15%
|
65.00
|
65.00
|
64.90
|
64.90
|
64.96
|
61.86
|
3,000
|
|
5/17/2024
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.90
|
65.00
|
65.00
|
61.96
|
10,500
|
|
5/16/2024
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.90
|
65.00
|
64.94
|
61.96
|
9,000
|
|
5/15/2024
|
+0.10 / +0.15%
|
65.00
|
65.00
|
64.70
|
65.00
|
64.84
|
61.96
|
4,900
|
|
5/14/2024
|
+0.10 / +0.15%
|
65.00
|
65.00
|
64.80
|
64.90
|
64.92
|
61.86
|
2,600
|
|
5/13/2024
|
-0.20 / -0.31%
|
65.00
|
65.00
|
64.80
|
64.80
|
64.96
|
61.77
|
3,000
|
|
5/10/2024
|
-0.10 / -0.15%
|
65.00
|
65.00
|
64.80
|
65.00
|
65.00
|
61.96
|
17,500
|
|
5/9/2024
|
-0.20 / -0.31%
|
65.30
|
65.30
|
65.00
|
65.10
|
65.14
|
62.05
|
12,200
|
|
5/8/2024
|
-0.70 / -1.06%
|
66.00
|
66.00
|
65.10
|
65.30
|
65.62
|
62.25
|
4,900
|
|
5/7/2024
|
-0.10 / -0.15%
|
66.10
|
66.20
|
66.00
|
66.00
|
66.06
|
62.91
|
3,900
|
|
5/6/2024
|
-0.70 / -1.05%
|
66.30
|
66.30
|
66.00
|
66.10
|
66.14
|
63.01
|
5,600
|
|
5/3/2024
|
+0.90 / +1.37%
|
67.70
|
67.70
|
66.80
|
66.80
|
67.01
|
63.67
|
3,300
|
|
5/2/2024
|
+0.20 / +0.30%
|
67.50
|
67.70
|
67.50
|
67.70
|
67.57
|
62.82
|
4,600
|
|
4/26/2024
|
-0.10 / -0.15%
|
67.60
|
67.60
|
67.50
|
67.50
|
67.55
|
62.63
|
1,900
|
|
4/25/2024
|
+0.40 / +0.60%
|
67.20
|
67.60
|
67.20
|
67.60
|
67.48
|
62.72
|
3,300
|
|
4/24/2024
|
0.00 / 0.00%
|
67.20
|
67.20
|
67.20
|
67.20
|
67.20
|
62.35
|
200
|
|
4/23/2024
|
+1.00 / +1.51%
|
67.20
|
67.20
|
67.20
|
67.20
|
67.20
|
62.35
|
1,400
|
|
4/22/2024
|
+0.10 / +0.15%
|
67.60
|
67.60
|
66.20
|
66.20
|
66.78
|
61.43
|
1,200
|
|
4/19/2024
|
-1.00 / -1.49%
|
67.10
|
67.10
|
66.00
|
66.10
|
66.60
|
61.33
|
8,800
|
|
4/17/2024
|
+0.10 / +0.15%
|
67.00
|
67.10
|
66.50
|
67.10
|
66.95
|
62.26
|
2,000
|
|
4/16/2024
|
-0.70 / -1.03%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.22
|
62.17
|
5,300
|
|
4/15/2024
|
+0.10 / +0.15%
|
67.60
|
67.70
|
67.00
|
67.70
|
67.54
|
62.82
|
3,100
|
|
4/12/2024
|
+0.20 / +0.30%
|
67.50
|
67.70
|
67.50
|
67.60
|
67.58
|
62.72
|
4,200
|
|
4/11/2024
|
+0.10 / +0.15%
|
67.60
|
67.60
|
67.30
|
67.40
|
67.36
|
62.54
|
8,100
|
|
4/10/2024
|
-0.20 / -0.30%
|
67.60
|
67.60
|
67.30
|
67.30
|
67.47
|
62.45
|
5,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|