|
Closing price on 7/18/2024
|
|
Open |
29.90 |
High |
31.50 |
Low |
29.70 |
Volume |
1,123,600 |
Split-adjusted Price |
31.50 |
|
|
DTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2024
|
+1.60 / +5.35%
|
29.90
|
31.50
|
29.70
|
31.50
|
30.42
|
31.50
|
1,123,600
|
|
7/17/2024
|
-3.00 / -9.12%
|
32.90
|
33.10
|
29.70
|
29.90
|
31.28
|
29.90
|
2,897,400
|
|
7/16/2024
|
-0.80 / -2.37%
|
33.70
|
34.20
|
32.80
|
32.90
|
33.51
|
32.90
|
1,018,100
|
|
7/15/2024
|
+0.30 / +0.90%
|
33.40
|
34.80
|
33.00
|
33.70
|
33.79
|
33.70
|
856,000
|
|
7/12/2024
|
+0.60 / +1.83%
|
33.10
|
33.40
|
32.40
|
33.40
|
32.88
|
33.40
|
1,034,700
|
|
7/11/2024
|
-0.90 / -2.67%
|
33.70
|
34.10
|
32.70
|
32.80
|
33.22
|
32.80
|
1,522,300
|
|
7/10/2024
|
-0.40 / -1.17%
|
35.00
|
36.10
|
33.70
|
33.70
|
34.37
|
33.70
|
1,987,700
|
|
7/9/2024
|
+3.10 / +10.00%
|
31.30
|
34.10
|
31.30
|
34.10
|
33.42
|
34.10
|
2,028,200
|
|
7/8/2024
|
+1.50 / +5.08%
|
29.50
|
31.00
|
29.50
|
31.00
|
30.49
|
31.00
|
2,081,700
|
|
7/5/2024
|
0.00 / 0.00%
|
29.50
|
30.30
|
28.60
|
29.50
|
29.37
|
29.50
|
946,900
|
|
7/4/2024
|
+0.70 / +2.43%
|
28.80
|
29.90
|
28.80
|
29.50
|
29.42
|
29.50
|
732,800
|
|
7/3/2024
|
-0.30 / -1.03%
|
29.10
|
29.10
|
28.30
|
28.80
|
28.85
|
28.80
|
691,200
|
|
7/2/2024
|
+0.80 / +2.83%
|
28.30
|
29.30
|
28.00
|
29.10
|
28.81
|
29.10
|
737,400
|
|
7/1/2024
|
0.00 / 0.00%
|
28.30
|
28.50
|
27.50
|
28.30
|
28.12
|
28.30
|
566,800
|
|
6/28/2024
|
-1.10 / -3.74%
|
29.40
|
30.00
|
28.00
|
28.30
|
28.72
|
28.30
|
912,000
|
|
6/27/2024
|
+0.40 / +1.38%
|
29.00
|
30.30
|
28.90
|
29.40
|
29.81
|
29.40
|
2,427,700
|
|
6/26/2024
|
+0.80 / +2.84%
|
28.20
|
29.00
|
27.70
|
29.00
|
28.17
|
29.00
|
582,100
|
|
6/25/2024
|
+0.60 / +2.17%
|
27.90
|
28.20
|
27.60
|
28.20
|
27.87
|
28.20
|
408,900
|
|
6/24/2024
|
-1.50 / -5.15%
|
29.10
|
29.20
|
27.00
|
27.60
|
27.98
|
27.60
|
1,262,600
|
|
6/21/2024
|
+0.60 / +2.11%
|
28.50
|
29.80
|
28.50
|
29.10
|
29.17
|
29.10
|
861,100
|
|
6/20/2024
|
-0.30 / -1.04%
|
28.90
|
29.10
|
28.10
|
28.50
|
28.49
|
28.50
|
556,400
|
|
6/19/2024
|
+0.80 / +2.86%
|
28.10
|
28.90
|
27.80
|
28.80
|
28.47
|
28.80
|
706,000
|
|
6/18/2024
|
+0.30 / +1.08%
|
27.70
|
28.40
|
27.10
|
28.00
|
28.07
|
28.00
|
614,000
|
|
6/17/2024
|
-0.80 / -2.81%
|
28.00
|
28.90
|
27.70
|
27.70
|
28.07
|
27.70
|
1,048,400
|
|
6/14/2024
|
-0.90 / -3.06%
|
31.90
|
32.20
|
28.50
|
28.50
|
29.72
|
28.50
|
1,355,000
|
|
6/13/2024
|
-1.30 / -3.70%
|
35.20
|
35.50
|
33.80
|
33.80
|
34.30
|
29.40
|
2,073,600
|
|
6/12/2024
|
-0.40 / -1.13%
|
35.60
|
36.70
|
34.90
|
35.10
|
35.65
|
30.53
|
1,274,500
|
|
6/11/2024
|
+1.60 / +4.72%
|
34.10
|
35.60
|
33.70
|
35.50
|
34.58
|
30.88
|
2,176,200
|
|
6/10/2024
|
+0.20 / +0.59%
|
33.80
|
34.50
|
33.50
|
33.90
|
33.82
|
29.49
|
716,300
|
|
6/7/2024
|
-0.10 / -0.30%
|
34.10
|
35.50
|
32.80
|
33.70
|
34.15
|
29.31
|
1,320,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|