|
|
Closing price on 1/8/2024
|
|
| Open |
25.90 |
| High |
26.20 |
| Low |
25.70 |
| Volume |
1,125,300 |
| Split-adjusted Price |
22.35 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2023
|
0.00 / 0.00%
|
24.60
|
25.10
|
24.20
|
24.60
|
24.58
|
21.40
|
762,200
|
|
|
12/14/2023
|
0.00 / 0.00%
|
24.60
|
25.20
|
24.30
|
24.60
|
24.74
|
21.40
|
1,153,900
|
|
|
12/13/2023
|
-1.20 / -4.65%
|
25.80
|
26.00
|
24.40
|
24.60
|
25.04
|
21.40
|
1,870,700
|
|
|
12/12/2023
|
-0.50 / -1.90%
|
26.30
|
26.30
|
25.50
|
25.80
|
25.76
|
22.44
|
1,011,400
|
|
|
12/11/2023
|
+0.10 / +0.38%
|
26.30
|
26.90
|
25.90
|
26.30
|
26.37
|
22.88
|
1,118,600
|
|
|
12/8/2023
|
+1.40 / +5.65%
|
25.00
|
26.50
|
24.60
|
26.20
|
25.63
|
22.79
|
1,430,100
|
|
|
12/7/2023
|
-0.80 / -3.13%
|
25.60
|
25.80
|
24.20
|
24.80
|
24.84
|
21.57
|
1,911,200
|
|
|
12/6/2023
|
+0.40 / +1.59%
|
25.20
|
25.80
|
25.20
|
25.60
|
25.53
|
22.27
|
1,094,400
|
|
|
12/5/2023
|
+1.20 / +5.00%
|
24.20
|
25.60
|
24.10
|
25.20
|
25.12
|
21.92
|
2,100,500
|
|
|
12/4/2023
|
+1.00 / +4.35%
|
23.30
|
24.20
|
23.20
|
24.00
|
23.66
|
20.88
|
1,474,800
|
|
|
12/1/2023
|
+0.30 / +1.32%
|
22.80
|
23.20
|
22.70
|
23.00
|
22.91
|
20.01
|
409,400
|
|
|
11/30/2023
|
0.00 / 0.00%
|
23.20
|
23.50
|
22.70
|
22.70
|
23.09
|
19.74
|
565,400
|
|
|
11/29/2023
|
+0.10 / +0.44%
|
22.90
|
23.30
|
22.50
|
22.70
|
22.82
|
19.74
|
558,300
|
|
|
11/28/2023
|
+0.30 / +1.35%
|
22.10
|
22.70
|
21.50
|
22.60
|
22.01
|
19.66
|
751,900
|
|
|
11/27/2023
|
-0.90 / -3.88%
|
23.30
|
23.60
|
22.30
|
22.30
|
22.99
|
19.40
|
566,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|