|
Closing price on 5/27/2026
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
357,600 |
| Split-adjusted Price |
14.50 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.42
|
14.50
|
357,600
|
|
|
5/26/2026
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.47
|
14.60
|
134,300
|
|
|
5/25/2026
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.30
|
14.60
|
14.59
|
14.60
|
134,100
|
|
|
5/22/2026
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.76
|
14.80
|
30,000
|
|
|
5/21/2026
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.85
|
14.90
|
73,200
|
|
|
5/20/2026
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.00
|
14.90
|
14.45
|
14.90
|
358,900
|
|
|
5/19/2026
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.60
|
14.70
|
14.69
|
14.70
|
123,700
|
|
|
5/18/2026
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.68
|
14.80
|
197,100
|
|
|
5/15/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.84
|
14.90
|
49,800
|
|
|
5/14/2026
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.98
|
14.90
|
116,300
|
|
|
5/13/2026
|
+0.40 / +2.74%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.77
|
15.00
|
148,100
|
|
|
5/12/2026
|
-0.30 / -2.01%
|
15.70
|
15.70
|
14.60
|
14.60
|
14.79
|
14.60
|
245,000
|
|
|
5/11/2026
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
14.90
|
14.85
|
14.90
|
281,400
|
|
|
5/8/2026
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.99
|
14.90
|
295,600
|
|
|
5/7/2026
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.10
|
15.30
|
15.33
|
15.30
|
121,800
|
|
|
5/6/2026
|
-0.40 / -2.55%
|
16.00
|
16.00
|
15.00
|
15.30
|
15.29
|
15.30
|
518,000
|
|
|
5/5/2026
|
-0.40 / -2.48%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.84
|
15.70
|
199,600
|
|
|
5/4/2026
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.08
|
16.10
|
186,700
|
|
|
4/29/2026
|
-1.00 / -5.81%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.32
|
16.20
|
1,056,700
|
|
|
4/28/2026
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
17.20
|
108,900
|
|
|
4/24/2026
|
+0.10 / +0.58%
|
17.20
|
17.60
|
16.80
|
17.40
|
17.21
|
17.40
|
456,000
|
|
|
4/23/2026
|
+0.30 / +1.76%
|
16.90
|
17.60
|
16.70
|
17.30
|
17.11
|
17.30
|
572,500
|
|
|
4/22/2026
|
+0.20 / +1.19%
|
16.70
|
17.20
|
16.60
|
17.00
|
16.87
|
17.00
|
218,000
|
|
|
4/21/2026
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.71
|
16.80
|
159,500
|
|
|
4/20/2026
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.76
|
16.80
|
228,000
|
|
|
4/17/2026
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.98
|
17.00
|
82,900
|
|
|
4/16/2026
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.89
|
17.00
|
124,700
|
|
|
4/15/2026
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.90
|
17.00
|
17.16
|
17.00
|
273,200
|
|
|
4/14/2026
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.70
|
17.00
|
16.88
|
17.00
|
205,200
|
|
|
4/13/2026
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.07
|
17.10
|
168,400
|
|
|