|
Closing price on 2/27/2024
|
|
Open |
28.30 |
High |
29.00 |
Low |
27.90 |
Volume |
1,456,500 |
Split-adjusted Price |
24.88 |
|
|
DTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2024
|
+0.50 / +1.78%
|
28.30
|
29.00
|
27.90
|
28.60
|
28.52
|
24.88
|
1,456,500
|
|
2/26/2024
|
+0.50 / +1.81%
|
27.60
|
28.20
|
27.30
|
28.10
|
27.80
|
24.44
|
878,600
|
|
2/23/2024
|
-1.20 / -4.17%
|
28.80
|
29.00
|
27.40
|
27.60
|
28.09
|
24.01
|
2,030,100
|
|
2/22/2024
|
-0.60 / -2.04%
|
29.40
|
29.60
|
28.80
|
28.80
|
29.10
|
25.05
|
847,900
|
|
2/21/2024
|
+0.60 / +2.08%
|
28.80
|
29.80
|
28.60
|
29.40
|
29.30
|
25.57
|
1,706,800
|
|
2/20/2024
|
+0.40 / +1.41%
|
28.40
|
29.00
|
28.30
|
28.80
|
28.53
|
25.05
|
896,700
|
|
2/19/2024
|
+0.10 / +0.35%
|
28.50
|
28.80
|
27.50
|
28.40
|
28.04
|
24.70
|
1,664,000
|
|
2/16/2024
|
-0.20 / -0.70%
|
28.60
|
29.40
|
28.20
|
28.30
|
28.70
|
24.62
|
1,028,900
|
|
2/15/2024
|
+0.50 / +1.79%
|
28.10
|
29.20
|
28.00
|
28.50
|
28.50
|
24.79
|
1,695,900
|
|
2/7/2024
|
0.00 / 0.00%
|
28.20
|
28.70
|
28.00
|
28.00
|
28.19
|
24.36
|
583,500
|
|
2/6/2024
|
+0.20 / +0.72%
|
28.00
|
28.40
|
27.50
|
28.00
|
28.06
|
24.36
|
848,300
|
|
2/5/2024
|
-0.30 / -1.07%
|
28.10
|
28.50
|
27.50
|
27.80
|
27.83
|
24.18
|
1,203,600
|
|
2/2/2024
|
-0.50 / -1.75%
|
28.70
|
29.50
|
27.90
|
28.10
|
28.34
|
24.44
|
1,011,600
|
|
2/1/2024
|
+1.80 / +6.72%
|
26.70
|
28.70
|
26.60
|
28.60
|
28.04
|
24.88
|
2,109,500
|
|
1/31/2024
|
-1.00 / -3.60%
|
27.80
|
28.00
|
26.60
|
26.80
|
27.24
|
23.31
|
1,808,900
|
|
1/30/2024
|
+1.90 / +7.34%
|
25.90
|
27.90
|
25.80
|
27.80
|
26.68
|
24.18
|
2,385,900
|
|
1/29/2024
|
+1.00 / +4.02%
|
24.90
|
26.30
|
24.90
|
25.90
|
25.80
|
22.53
|
2,898,900
|
|
1/26/2024
|
+0.30 / +1.22%
|
24.70
|
24.90
|
24.50
|
24.90
|
24.68
|
21.66
|
436,000
|
|
1/25/2024
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.40
|
24.60
|
24.53
|
21.40
|
353,700
|
|
1/24/2024
|
+0.20 / +0.82%
|
24.30
|
24.60
|
24.20
|
24.50
|
24.39
|
21.31
|
305,100
|
|
1/23/2024
|
-0.30 / -1.22%
|
24.70
|
24.70
|
24.20
|
24.30
|
24.41
|
21.14
|
360,700
|
|
1/22/2024
|
-0.10 / -0.40%
|
24.80
|
25.10
|
24.20
|
24.60
|
24.48
|
21.40
|
457,800
|
|
1/19/2024
|
0.00 / 0.00%
|
24.90
|
25.40
|
24.60
|
24.70
|
24.90
|
21.48
|
621,700
|
|
1/18/2024
|
0.00 / 0.00%
|
24.60
|
24.90
|
24.50
|
24.70
|
24.66
|
21.48
|
368,100
|
|
1/17/2024
|
+0.10 / +0.41%
|
24.70
|
24.90
|
24.50
|
24.70
|
24.62
|
21.48
|
473,800
|
|
1/16/2024
|
+0.60 / +2.50%
|
24.00
|
24.60
|
23.70
|
24.60
|
24.05
|
21.40
|
513,300
|
|
1/15/2024
|
-0.40 / -1.64%
|
24.40
|
24.70
|
24.00
|
24.00
|
24.28
|
20.88
|
659,000
|
|
1/12/2024
|
-0.90 / -3.56%
|
25.30
|
25.30
|
24.30
|
24.40
|
24.73
|
21.22
|
1,515,400
|
|
1/11/2024
|
+0.20 / +0.80%
|
25.00
|
25.40
|
25.00
|
25.30
|
25.20
|
22.01
|
649,300
|
|
1/10/2024
|
-0.30 / -1.18%
|
25.40
|
25.70
|
25.10
|
25.10
|
25.29
|
21.83
|
704,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|