|
|
Closing price on 5/30/2024
|
|
| Open |
33.00 |
| High |
33.40 |
| Low |
31.70 |
| Volume |
1,591,800 |
| Split-adjusted Price |
28.53 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2024
|
-0.50 / -1.50%
|
33.00
|
33.40
|
31.70
|
32.80
|
32.39
|
28.53
|
1,591,800
|
|
|
5/29/2024
|
-0.90 / -2.63%
|
34.40
|
35.00
|
32.80
|
33.30
|
33.63
|
28.97
|
1,581,200
|
|
|
5/28/2024
|
+1.00 / +3.01%
|
33.20
|
35.30
|
32.90
|
34.20
|
33.96
|
29.75
|
1,509,200
|
|
|
5/27/2024
|
+1.60 / +5.06%
|
31.60
|
34.00
|
31.40
|
33.20
|
32.96
|
28.88
|
1,637,900
|
|
|
5/24/2024
|
-3.10 / -8.93%
|
34.60
|
34.70
|
31.30
|
31.60
|
32.59
|
27.49
|
2,488,000
|
|
|
5/23/2024
|
+0.90 / +2.66%
|
33.80
|
36.90
|
32.60
|
34.70
|
33.80
|
30.18
|
1,680,200
|
|
|
5/22/2024
|
+3.00 / +9.74%
|
33.80
|
33.80
|
31.00
|
33.80
|
33.59
|
29.40
|
3,461,500
|
|
|
5/21/2024
|
+2.80 / +10.00%
|
28.00
|
30.80
|
27.70
|
30.80
|
29.36
|
26.79
|
2,770,300
|
|
|
5/20/2024
|
-0.30 / -1.06%
|
28.30
|
28.70
|
28.00
|
28.00
|
28.33
|
24.36
|
691,900
|
|
|
5/17/2024
|
+1.00 / +3.66%
|
27.40
|
28.40
|
27.30
|
28.30
|
27.81
|
24.62
|
960,800
|
|
|
5/16/2024
|
+0.90 / +3.41%
|
26.70
|
27.40
|
26.70
|
27.30
|
27.14
|
23.75
|
1,005,700
|
|
|
5/15/2024
|
+0.10 / +0.38%
|
26.60
|
26.60
|
26.10
|
26.40
|
26.42
|
22.96
|
372,300
|
|
|
5/14/2024
|
+0.20 / +0.77%
|
26.10
|
26.70
|
25.90
|
26.30
|
26.42
|
22.88
|
523,700
|
|
|
5/13/2024
|
-0.20 / -0.76%
|
26.30
|
26.40
|
25.80
|
26.10
|
26.07
|
22.70
|
387,400
|
|
|
5/10/2024
|
+0.20 / +0.77%
|
26.30
|
26.90
|
25.80
|
26.30
|
26.25
|
22.88
|
361,900
|
|
|
5/9/2024
|
0.00 / 0.00%
|
26.10
|
27.00
|
26.10
|
26.10
|
26.33
|
22.70
|
522,400
|
|
|
5/8/2024
|
-0.20 / -0.76%
|
26.30
|
26.50
|
25.80
|
26.10
|
26.13
|
22.70
|
422,500
|
|
|
5/7/2024
|
+0.30 / +1.15%
|
26.10
|
26.50
|
25.90
|
26.30
|
26.17
|
22.88
|
426,000
|
|
|
5/6/2024
|
+0.50 / +1.96%
|
26.00
|
26.20
|
25.60
|
26.00
|
25.98
|
22.62
|
481,400
|
|
|
5/3/2024
|
0.00 / 0.00%
|
27.90
|
27.90
|
25.50
|
25.50
|
25.74
|
22.18
|
338,900
|
|
|
5/2/2024
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.20
|
25.50
|
25.45
|
22.18
|
348,900
|
|
|
4/26/2024
|
-0.20 / -0.78%
|
25.60
|
26.50
|
25.50
|
25.60
|
25.87
|
22.27
|
524,500
|
|
|
4/25/2024
|
+0.30 / +1.18%
|
25.50
|
26.30
|
25.20
|
25.80
|
25.85
|
22.44
|
592,200
|
|
|
4/24/2024
|
+0.90 / +3.66%
|
24.90
|
25.70
|
24.80
|
25.50
|
25.29
|
22.18
|
466,000
|
|
|
4/23/2024
|
0.00 / 0.00%
|
24.70
|
25.30
|
24.20
|
24.60
|
24.92
|
21.40
|
802,800
|
|
|
4/22/2024
|
+0.80 / +3.36%
|
23.80
|
24.70
|
23.80
|
24.60
|
24.36
|
21.40
|
392,200
|
|
|
4/19/2024
|
-1.40 / -5.56%
|
25.50
|
25.50
|
23.30
|
23.80
|
24.34
|
20.70
|
966,000
|
|
|
4/17/2024
|
+0.20 / +0.80%
|
25.30
|
26.20
|
25.10
|
25.20
|
25.41
|
21.92
|
807,000
|
|
|
4/16/2024
|
-0.60 / -2.34%
|
25.60
|
25.70
|
24.50
|
25.00
|
25.15
|
21.75
|
951,000
|
|
|
4/15/2024
|
-2.80 / -9.86%
|
27.50
|
28.40
|
25.60
|
25.60
|
26.66
|
22.27
|
955,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|