|
Closing price on 2/16/2024
|
|
Open |
28.60 |
High |
29.40 |
Low |
28.20 |
Volume |
1,028,900 |
Split-adjusted Price |
24.62 |
|
|
DTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/16/2024
|
-0.20 / -0.70%
|
28.60
|
29.40
|
28.20
|
28.30
|
28.70
|
24.62
|
1,028,900
|
|
2/15/2024
|
+0.50 / +1.79%
|
28.10
|
29.20
|
28.00
|
28.50
|
28.50
|
24.79
|
1,695,900
|
|
2/7/2024
|
0.00 / 0.00%
|
28.20
|
28.70
|
28.00
|
28.00
|
28.19
|
24.36
|
583,500
|
|
2/6/2024
|
+0.20 / +0.72%
|
28.00
|
28.40
|
27.50
|
28.00
|
28.06
|
24.36
|
848,300
|
|
2/5/2024
|
-0.30 / -1.07%
|
28.10
|
28.50
|
27.50
|
27.80
|
27.83
|
24.18
|
1,203,600
|
|
2/2/2024
|
-0.50 / -1.75%
|
28.70
|
29.50
|
27.90
|
28.10
|
28.34
|
24.44
|
1,011,600
|
|
2/1/2024
|
+1.80 / +6.72%
|
26.70
|
28.70
|
26.60
|
28.60
|
28.04
|
24.88
|
2,109,500
|
|
1/31/2024
|
-1.00 / -3.60%
|
27.80
|
28.00
|
26.60
|
26.80
|
27.24
|
23.31
|
1,808,900
|
|
1/30/2024
|
+1.90 / +7.34%
|
25.90
|
27.90
|
25.80
|
27.80
|
26.68
|
24.18
|
2,385,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|