|
Closing price on 3/13/2024
|
|
Open |
29.40 |
High |
31.40 |
Low |
29.40 |
Volume |
2,291,300 |
Split-adjusted Price |
27.14 |
|
|
DTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2024
|
+2.00 / +6.85%
|
29.40
|
31.40
|
29.40
|
31.20
|
30.97
|
27.14
|
2,291,300
|
|
3/12/2024
|
+0.80 / +2.82%
|
28.40
|
29.80
|
28.20
|
29.20
|
29.16
|
25.40
|
2,401,100
|
|
3/11/2024
|
-0.30 / -1.05%
|
28.70
|
29.40
|
28.30
|
28.40
|
28.83
|
24.70
|
1,139,200
|
|
3/8/2024
|
+0.20 / +0.70%
|
28.60
|
29.40
|
28.10
|
28.70
|
28.76
|
24.96
|
1,816,200
|
|
3/7/2024
|
+0.20 / +0.71%
|
28.20
|
28.60
|
28.20
|
28.50
|
28.38
|
24.79
|
756,500
|
|
3/6/2024
|
-0.60 / -2.08%
|
29.00
|
29.00
|
28.10
|
28.30
|
28.46
|
24.62
|
1,350,600
|
|
3/5/2024
|
-0.50 / -1.70%
|
29.40
|
29.60
|
28.80
|
28.90
|
28.96
|
25.14
|
926,800
|
|
3/4/2024
|
+0.10 / +0.34%
|
29.20
|
30.30
|
29.10
|
29.40
|
29.72
|
25.57
|
1,362,900
|
|
3/1/2024
|
+1.20 / +4.27%
|
28.10
|
29.70
|
28.00
|
29.30
|
28.99
|
25.49
|
1,529,500
|
|
2/29/2024
|
-0.50 / -1.75%
|
28.60
|
28.80
|
27.80
|
28.10
|
28.13
|
24.44
|
1,332,300
|
|
2/28/2024
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.20
|
28.60
|
28.59
|
24.88
|
868,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|