|
Closing price on 11/22/2024
|
|
Open |
25.60 |
High |
25.80 |
Low |
25.30 |
Volume |
607,200 |
Split-adjusted Price |
25.60 |
|
|
DTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2024
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.30
|
25.60
|
25.56
|
25.60
|
607,200
|
|
11/21/2024
|
+0.20 / +0.79%
|
25.40
|
25.70
|
25.30
|
25.60
|
25.49
|
25.60
|
346,800
|
|
11/20/2024
|
+0.60 / +2.42%
|
24.80
|
25.90
|
24.60
|
25.40
|
25.41
|
25.40
|
1,041,900
|
|
11/19/2024
|
-0.60 / -2.36%
|
25.50
|
25.90
|
24.80
|
24.80
|
25.46
|
24.80
|
1,054,600
|
|
11/18/2024
|
-1.40 / -5.22%
|
26.70
|
26.80
|
25.30
|
25.40
|
25.73
|
25.40
|
2,042,700
|
|
11/15/2024
|
-0.20 / -0.74%
|
27.00
|
27.70
|
26.50
|
26.80
|
27.02
|
26.80
|
2,075,000
|
|
11/14/2024
|
-0.50 / -1.82%
|
27.40
|
28.20
|
27.00
|
27.00
|
27.57
|
27.00
|
1,574,400
|
|
11/13/2024
|
+0.50 / +1.85%
|
27.00
|
27.50
|
26.50
|
27.50
|
27.02
|
27.50
|
1,502,600
|
|
11/12/2024
|
-0.30 / -1.10%
|
27.50
|
28.20
|
27.00
|
27.00
|
27.61
|
27.00
|
1,699,300
|
|
11/11/2024
|
+0.10 / +0.37%
|
24.80
|
28.00
|
24.80
|
27.30
|
27.21
|
27.30
|
1,428,100
|
|
11/8/2024
|
+0.70 / +2.64%
|
26.70
|
27.30
|
26.50
|
27.20
|
26.99
|
27.20
|
1,859,500
|
|
11/7/2024
|
-0.60 / -2.21%
|
27.40
|
27.40
|
26.50
|
26.50
|
26.76
|
26.50
|
872,300
|
|
11/6/2024
|
+2.20 / +8.84%
|
25.10
|
27.10
|
25.10
|
27.10
|
26.45
|
27.10
|
3,054,400
|
|
11/5/2024
|
-0.10 / -0.40%
|
24.80
|
25.20
|
24.60
|
24.90
|
24.99
|
24.90
|
365,000
|
|
11/4/2024
|
+0.10 / +0.40%
|
24.90
|
25.10
|
24.50
|
25.00
|
24.71
|
25.00
|
487,500
|
|
11/1/2024
|
-0.70 / -2.73%
|
25.50
|
25.70
|
24.80
|
24.90
|
25.13
|
24.90
|
667,900
|
|
10/31/2024
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.40
|
25.60
|
25.59
|
25.60
|
253,600
|
|
10/30/2024
|
+0.50 / +1.98%
|
25.40
|
25.90
|
25.40
|
25.70
|
25.64
|
25.70
|
1,091,900
|
|
10/29/2024
|
+0.50 / +2.02%
|
24.80
|
25.40
|
24.40
|
25.20
|
25.06
|
25.20
|
599,000
|
|
10/28/2024
|
+0.10 / +0.41%
|
24.80
|
24.90
|
24.60
|
24.70
|
24.74
|
24.70
|
261,900
|
|
10/25/2024
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.50
|
24.60
|
24.61
|
24.60
|
266,200
|
|
10/24/2024
|
-0.30 / -1.20%
|
25.10
|
25.10
|
24.60
|
24.60
|
24.72
|
24.60
|
238,600
|
|
10/23/2024
|
+0.10 / +0.40%
|
24.90
|
25.40
|
24.60
|
24.90
|
24.85
|
24.90
|
392,500
|
|
10/22/2024
|
-0.50 / -1.98%
|
25.30
|
25.40
|
24.80
|
24.80
|
25.05
|
24.80
|
627,000
|
|
10/21/2024
|
0.00 / 0.00%
|
25.30
|
25.70
|
25.10
|
25.30
|
25.39
|
25.30
|
426,400
|
|
10/18/2024
|
-0.10 / -0.39%
|
25.50
|
26.00
|
25.30
|
25.30
|
25.73
|
25.30
|
773,700
|
|
10/17/2024
|
+0.90 / +3.67%
|
24.70
|
25.60
|
24.40
|
25.40
|
25.05
|
25.40
|
673,200
|
|
10/16/2024
|
-0.30 / -1.21%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.69
|
24.50
|
223,700
|
|
10/15/2024
|
-0.60 / -2.36%
|
25.50
|
25.70
|
24.70
|
24.80
|
25.06
|
24.80
|
345,700
|
|
10/14/2024
|
+0.20 / +0.79%
|
23.00
|
26.00
|
22.70
|
25.40
|
25.28
|
25.40
|
652,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|