|
|
Closing price on 12/5/2023
|
|
| Open |
24.20 |
| High |
25.60 |
| Low |
24.10 |
| Volume |
2,100,500 |
| Split-adjusted Price |
21.92 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2023
|
+0.20 / +0.87%
|
22.80
|
23.90
|
22.00
|
23.20
|
22.69
|
20.18
|
893,600
|
|
|
11/23/2023
|
-0.90 / -3.77%
|
24.10
|
25.00
|
23.00
|
23.00
|
24.35
|
20.01
|
1,591,300
|
|
|
11/22/2023
|
0.00 / 0.00%
|
23.80
|
24.30
|
23.60
|
23.90
|
23.90
|
20.79
|
718,900
|
|
|
11/21/2023
|
-0.10 / -0.42%
|
24.20
|
24.90
|
23.80
|
23.90
|
24.10
|
20.79
|
582,000
|
|
|
11/20/2023
|
+0.40 / +1.69%
|
23.10
|
24.40
|
22.30
|
24.00
|
23.86
|
20.88
|
901,100
|
|
|
11/17/2023
|
-0.40 / -1.67%
|
24.00
|
25.30
|
23.60
|
23.60
|
24.36
|
20.53
|
1,926,500
|
|
|
11/16/2023
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.10
|
24.00
|
23.55
|
20.88
|
371,100
|
|
|
11/15/2023
|
0.00 / 0.00%
|
23.90
|
24.80
|
23.40
|
23.50
|
23.93
|
20.44
|
686,100
|
|
|
11/14/2023
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.10
|
23.50
|
23.55
|
20.44
|
528,200
|
|
|
11/13/2023
|
0.00 / 0.00%
|
23.50
|
23.90
|
22.60
|
23.50
|
23.43
|
20.44
|
543,100
|
|
|
11/10/2023
|
+0.40 / +1.73%
|
23.00
|
24.20
|
22.70
|
23.50
|
23.42
|
20.44
|
1,181,000
|
|
|
11/9/2023
|
+0.50 / +2.21%
|
22.80
|
24.50
|
22.40
|
23.10
|
23.33
|
20.09
|
1,352,800
|
|
|
11/8/2023
|
+1.90 / +9.18%
|
20.70
|
22.60
|
20.60
|
22.60
|
21.54
|
19.66
|
946,600
|
|
|
11/7/2023
|
-0.40 / -1.90%
|
21.30
|
21.80
|
20.40
|
20.70
|
20.83
|
18.01
|
637,500
|
|
|
11/6/2023
|
+0.20 / +0.96%
|
21.00
|
21.30
|
20.60
|
21.10
|
20.83
|
18.35
|
644,300
|
|
|
11/3/2023
|
-0.20 / -0.95%
|
22.50
|
22.50
|
20.60
|
20.90
|
21.10
|
18.18
|
774,500
|
|
|
11/2/2023
|
+1.90 / +9.90%
|
19.30
|
21.10
|
19.30
|
21.10
|
20.37
|
18.35
|
1,057,800
|
|
|
11/1/2023
|
+1.00 / +5.49%
|
18.10
|
19.50
|
17.00
|
19.20
|
18.64
|
16.70
|
586,000
|
|
|
10/31/2023
|
-1.80 / -9.00%
|
20.50
|
20.50
|
18.20
|
18.20
|
19.39
|
15.83
|
690,100
|
|
|
10/30/2023
|
-1.00 / -4.76%
|
21.20
|
22.90
|
20.00
|
20.00
|
21.30
|
17.40
|
436,800
|
|
|
10/27/2023
|
+1.10 / +4.78%
|
23.00
|
24.50
|
22.90
|
24.10
|
23.69
|
18.27
|
799,900
|
|
|
10/26/2023
|
-2.50 / -9.80%
|
25.50
|
25.50
|
23.00
|
23.00
|
23.87
|
17.43
|
1,585,500
|
|
|
10/25/2023
|
-0.70 / -2.67%
|
26.30
|
26.60
|
25.40
|
25.50
|
25.93
|
19.33
|
660,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:01 AM
|
|
|
|
|