|
|
Closing price on 8/19/2024
|
|
| Open |
25.60 |
| High |
26.80 |
| Low |
25.60 |
| Volume |
1,034,300 |
| Split-adjusted Price |
26.40 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
0.00 / 0.00%
|
25.60
|
26.80
|
25.60
|
26.40
|
26.34
|
26.40
|
1,034,300
|
|
|
8/16/2024
|
+2.20 / +9.09%
|
24.20
|
26.40
|
24.20
|
26.40
|
25.62
|
26.40
|
1,703,800
|
|
|
8/15/2024
|
-0.90 / -3.59%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.50
|
24.20
|
1,031,200
|
|
|
8/14/2024
|
-0.10 / -0.40%
|
25.20
|
25.70
|
24.70
|
25.10
|
25.31
|
25.10
|
657,300
|
|
|
8/13/2024
|
-0.50 / -1.95%
|
26.00
|
26.50
|
25.00
|
25.20
|
25.42
|
25.20
|
757,000
|
|
|
8/12/2024
|
+0.70 / +2.80%
|
25.00
|
25.80
|
24.70
|
25.70
|
25.39
|
25.70
|
1,063,000
|
|
|
8/9/2024
|
+0.30 / +1.21%
|
25.00
|
25.30
|
24.20
|
25.00
|
24.82
|
25.00
|
825,000
|
|
|
8/8/2024
|
-0.10 / -0.40%
|
24.80
|
25.40
|
24.20
|
24.70
|
24.84
|
24.70
|
874,500
|
|
|
8/7/2024
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.00
|
24.80
|
24.56
|
24.80
|
982,700
|
|
|
8/6/2024
|
+0.70 / +2.90%
|
24.10
|
24.90
|
24.10
|
24.80
|
24.54
|
24.80
|
892,000
|
|
|
8/5/2024
|
-2.30 / -8.71%
|
26.40
|
26.40
|
24.10
|
24.10
|
24.76
|
24.10
|
1,074,500
|
|
|
8/2/2024
|
+0.80 / +3.13%
|
25.50
|
26.60
|
24.10
|
26.40
|
25.55
|
26.40
|
709,700
|
|
|
8/1/2024
|
-2.00 / -7.25%
|
27.70
|
27.80
|
25.50
|
25.60
|
26.13
|
25.60
|
2,033,600
|
|
|
7/31/2024
|
-0.90 / -3.16%
|
28.50
|
28.70
|
27.50
|
27.60
|
27.99
|
27.60
|
923,500
|
|
|
7/30/2024
|
-0.30 / -1.04%
|
28.80
|
29.00
|
27.90
|
28.50
|
28.29
|
28.50
|
1,260,400
|
|
|
7/29/2024
|
-1.20 / -4.00%
|
30.00
|
30.00
|
28.20
|
28.80
|
28.82
|
28.80
|
2,548,100
|
|
|
7/26/2024
|
+0.70 / +2.39%
|
29.10
|
30.20
|
29.00
|
30.00
|
29.63
|
30.00
|
632,800
|
|
|
7/25/2024
|
-0.30 / -1.01%
|
29.00
|
29.60
|
28.70
|
29.30
|
29.05
|
29.30
|
444,900
|
|
|
7/24/2024
|
+1.30 / +4.59%
|
28.00
|
29.70
|
27.50
|
29.60
|
28.54
|
29.60
|
1,066,700
|
|
|
7/23/2024
|
-1.40 / -4.71%
|
30.10
|
30.10
|
28.20
|
28.30
|
29.06
|
28.30
|
1,434,100
|
|
|
7/22/2024
|
-0.90 / -2.94%
|
30.80
|
31.00
|
29.30
|
29.70
|
30.11
|
29.70
|
1,470,500
|
|
|
7/19/2024
|
-0.90 / -2.86%
|
31.50
|
31.60
|
30.10
|
30.60
|
30.57
|
30.60
|
771,500
|
|
|
7/18/2024
|
+1.60 / +5.35%
|
29.90
|
31.50
|
29.70
|
31.50
|
30.42
|
31.50
|
1,123,600
|
|
|
7/17/2024
|
-3.00 / -9.12%
|
32.90
|
33.10
|
29.70
|
29.90
|
31.28
|
29.90
|
2,897,400
|
|
|
7/16/2024
|
-0.80 / -2.37%
|
33.70
|
34.20
|
32.80
|
32.90
|
33.51
|
32.90
|
1,018,100
|
|
|
7/15/2024
|
+0.30 / +0.90%
|
33.40
|
34.80
|
33.00
|
33.70
|
33.79
|
33.70
|
856,000
|
|
|
7/12/2024
|
+0.60 / +1.83%
|
33.10
|
33.40
|
32.40
|
33.40
|
32.88
|
33.40
|
1,034,700
|
|
|
7/11/2024
|
-0.90 / -2.67%
|
33.70
|
34.10
|
32.70
|
32.80
|
33.22
|
32.80
|
1,522,300
|
|
|
7/10/2024
|
-0.40 / -1.17%
|
35.00
|
36.10
|
33.70
|
33.70
|
34.37
|
33.70
|
1,987,700
|
|
|
7/9/2024
|
+3.10 / +10.00%
|
31.30
|
34.10
|
31.30
|
34.10
|
33.42
|
34.10
|
2,028,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|