|
Closing price on 5/3/2024
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
25.50 |
| Volume |
338,900 |
| Split-adjusted Price |
22.18 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2024
|
0.00 / 0.00%
|
27.90
|
27.90
|
25.50
|
25.50
|
25.74
|
22.18
|
338,900
|
|
|
5/2/2024
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.20
|
25.50
|
25.45
|
22.18
|
348,900
|
|
|
4/26/2024
|
-0.20 / -0.78%
|
25.60
|
26.50
|
25.50
|
25.60
|
25.87
|
22.27
|
524,500
|
|
|
4/25/2024
|
+0.30 / +1.18%
|
25.50
|
26.30
|
25.20
|
25.80
|
25.85
|
22.44
|
592,200
|
|
|
4/24/2024
|
+0.90 / +3.66%
|
24.90
|
25.70
|
24.80
|
25.50
|
25.29
|
22.18
|
466,000
|
|
|
4/23/2024
|
0.00 / 0.00%
|
24.70
|
25.30
|
24.20
|
24.60
|
24.92
|
21.40
|
802,800
|
|
|
4/22/2024
|
+0.80 / +3.36%
|
23.80
|
24.70
|
23.80
|
24.60
|
24.36
|
21.40
|
392,200
|
|
|
4/19/2024
|
-1.40 / -5.56%
|
25.50
|
25.50
|
23.30
|
23.80
|
24.34
|
20.70
|
966,000
|
|
|
4/17/2024
|
+0.20 / +0.80%
|
25.30
|
26.20
|
25.10
|
25.20
|
25.41
|
21.92
|
807,000
|
|
|
4/16/2024
|
-0.60 / -2.34%
|
25.60
|
25.70
|
24.50
|
25.00
|
25.15
|
21.75
|
951,000
|
|
|
4/15/2024
|
-2.80 / -9.86%
|
27.50
|
28.40
|
25.60
|
25.60
|
26.66
|
22.27
|
955,300
|
|
|
4/12/2024
|
+0.60 / +2.16%
|
28.00
|
28.60
|
27.70
|
28.40
|
28.20
|
24.70
|
535,900
|
|
|
4/11/2024
|
-0.20 / -0.71%
|
27.80
|
28.10
|
27.60
|
27.80
|
27.79
|
24.18
|
363,200
|
|
|
4/10/2024
|
-0.20 / -0.71%
|
28.40
|
28.70
|
27.90
|
28.00
|
28.29
|
24.36
|
526,300
|
|
|
4/9/2024
|
+0.60 / +2.17%
|
27.60
|
28.20
|
27.50
|
28.20
|
27.83
|
24.53
|
619,700
|
|
|
4/8/2024
|
-0.60 / -2.13%
|
28.40
|
28.90
|
27.60
|
27.60
|
27.96
|
24.01
|
1,028,600
|
|
|
4/5/2024
|
-0.70 / -2.42%
|
28.70
|
29.40
|
28.10
|
28.20
|
28.40
|
24.53
|
1,420,300
|
|
|
4/4/2024
|
-0.50 / -1.70%
|
29.70
|
29.70
|
28.80
|
28.90
|
29.04
|
25.14
|
844,200
|
|
|
4/3/2024
|
-0.20 / -0.68%
|
29.60
|
30.30
|
29.20
|
29.40
|
29.73
|
25.57
|
994,900
|
|
|
4/2/2024
|
-0.20 / -0.67%
|
29.60
|
30.40
|
29.00
|
29.60
|
29.52
|
25.75
|
722,100
|
|
|
4/1/2024
|
0.00 / 0.00%
|
29.80
|
30.70
|
29.50
|
29.80
|
30.00
|
25.92
|
1,077,500
|
|
|
3/29/2024
|
-0.40 / -1.32%
|
30.30
|
30.50
|
29.80
|
29.80
|
30.04
|
25.92
|
579,000
|
|
|
3/28/2024
|
+0.70 / +2.37%
|
29.70
|
30.40
|
29.40
|
30.20
|
29.87
|
26.27
|
1,012,100
|
|
|
3/27/2024
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.10
|
29.50
|
29.36
|
25.66
|
414,500
|
|
|
3/26/2024
|
+0.70 / +2.43%
|
28.80
|
29.60
|
28.40
|
29.50
|
29.07
|
25.66
|
887,600
|
|
|
3/25/2024
|
-0.50 / -1.71%
|
29.60
|
29.60
|
28.70
|
28.80
|
29.05
|
25.05
|
1,156,500
|
|
|
3/22/2024
|
-0.10 / -0.34%
|
29.40
|
30.00
|
29.20
|
29.30
|
29.52
|
25.49
|
1,250,300
|
|
|
3/21/2024
|
+0.20 / +0.68%
|
29.40
|
29.70
|
29.20
|
29.40
|
29.32
|
25.57
|
1,011,900
|
|
|
3/20/2024
|
+0.20 / +0.69%
|
29.00
|
29.40
|
28.50
|
29.20
|
28.96
|
25.40
|
656,900
|
|
|
3/19/2024
|
0.00 / 0.00%
|
29.10
|
29.30
|
28.40
|
29.00
|
28.73
|
25.22
|
855,200
|
|
|