|
|
Closing price on 1/29/2024
|
|
| Open |
24.90 |
| High |
26.30 |
| Low |
24.90 |
| Volume |
2,898,900 |
| Split-adjusted Price |
22.53 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2024
|
-0.30 / -1.17%
|
25.70
|
25.90
|
25.20
|
25.40
|
25.49
|
22.09
|
886,200
|
|
|
1/8/2024
|
-0.10 / -0.39%
|
25.90
|
26.20
|
25.70
|
25.70
|
25.97
|
22.35
|
1,125,300
|
|
|
1/5/2024
|
+0.40 / +1.57%
|
25.50
|
26.50
|
25.40
|
25.80
|
26.05
|
22.44
|
1,976,800
|
|
|
1/4/2024
|
-0.20 / -0.78%
|
25.90
|
25.90
|
25.30
|
25.40
|
25.50
|
22.09
|
1,286,100
|
|
|
1/3/2024
|
+1.10 / +4.49%
|
24.70
|
25.60
|
24.40
|
25.60
|
25.16
|
22.27
|
1,474,700
|
|
|
1/2/2024
|
-0.10 / -0.41%
|
24.70
|
25.00
|
24.40
|
24.50
|
24.64
|
21.31
|
741,000
|
|
|
12/29/2023
|
+0.20 / +0.82%
|
24.40
|
24.80
|
24.30
|
24.60
|
24.61
|
21.40
|
776,300
|
|
|
12/28/2023
|
-0.30 / -1.21%
|
24.70
|
25.00
|
24.40
|
24.40
|
24.61
|
21.22
|
1,110,900
|
|
|
12/27/2023
|
-0.90 / -3.52%
|
25.50
|
25.80
|
24.60
|
24.70
|
25.12
|
21.48
|
2,399,800
|
|
|
12/26/2023
|
+0.20 / +0.79%
|
25.60
|
26.10
|
25.20
|
25.60
|
25.58
|
22.27
|
1,056,300
|
|
|
12/25/2023
|
+0.10 / +0.40%
|
25.60
|
26.10
|
25.30
|
25.40
|
25.49
|
22.09
|
760,700
|
|
|
12/22/2023
|
+0.10 / +0.40%
|
25.20
|
26.30
|
24.90
|
25.30
|
25.64
|
22.01
|
1,305,300
|
|
|
12/21/2023
|
+0.80 / +3.28%
|
24.30
|
25.20
|
24.00
|
25.20
|
24.81
|
21.92
|
1,494,000
|
|
|
12/20/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.40
|
24.33
|
21.22
|
403,800
|
|
|
12/19/2023
|
+0.40 / +1.67%
|
23.90
|
24.40
|
23.30
|
24.40
|
23.85
|
21.22
|
823,300
|
|
|
12/18/2023
|
-0.60 / -2.44%
|
24.70
|
24.80
|
23.90
|
24.00
|
24.22
|
20.88
|
651,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|