Closing price on 10/13/2021
|
|
Open |
37.40 |
High |
39.30 |
Low |
37.00 |
Volume |
596,870 |
Split-adjusted Price |
22.28 |
|
|
DTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2021
|
0.00 / 0.00%
|
37.40
|
39.30
|
37.00
|
37.40
|
38.00
|
22.28
|
596,870
|
|
10/12/2021
|
+3.40 / +10.00%
|
34.10
|
37.40
|
34.10
|
37.40
|
35.76
|
22.28
|
1,275,570
|
|
10/11/2021
|
+0.50 / +1.49%
|
33.60
|
34.40
|
33.50
|
34.00
|
34.02
|
20.26
|
145,100
|
|
10/8/2021
|
-1.00 / -2.90%
|
34.50
|
34.50
|
33.50
|
33.50
|
34.04
|
19.96
|
227,250
|
|
10/7/2021
|
+0.60 / +1.77%
|
33.90
|
35.00
|
33.90
|
34.50
|
34.63
|
20.55
|
355,910
|
|
10/6/2021
|
+1.40 / +4.31%
|
32.60
|
33.90
|
32.50
|
33.90
|
33.23
|
20.20
|
214,940
|
|
10/5/2021
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.30
|
32.50
|
32.59
|
19.36
|
140,300
|
|
10/4/2021
|
+0.20 / +0.62%
|
32.00
|
32.70
|
31.80
|
32.50
|
32.15
|
19.36
|
189,070
|
|
10/1/2021
|
-0.70 / -2.12%
|
33.00
|
33.00
|
32.20
|
32.30
|
32.54
|
19.24
|
176,270
|
|
9/30/2021
|
+0.50 / +1.54%
|
32.50
|
33.10
|
32.50
|
33.00
|
32.85
|
19.66
|
69,950
|
|
9/29/2021
|
+0.30 / +0.93%
|
32.20
|
32.80
|
32.00
|
32.50
|
32.44
|
19.36
|
83,500
|
|
9/28/2021
|
+0.20 / +0.63%
|
32.00
|
32.40
|
31.10
|
32.20
|
31.76
|
19.18
|
290,500
|
|
9/27/2021
|
-1.40 / -4.19%
|
33.40
|
33.40
|
32.00
|
32.00
|
32.62
|
19.06
|
300,600
|
|
9/24/2021
|
-0.80 / -2.34%
|
34.00
|
34.30
|
33.30
|
33.40
|
33.66
|
19.90
|
198,200
|
|
9/23/2021
|
-0.80 / -2.29%
|
35.00
|
36.00
|
34.00
|
34.20
|
35.30
|
20.37
|
468,290
|
|
9/22/2021
|
+0.40 / +1.16%
|
34.60
|
35.20
|
34.60
|
35.00
|
34.93
|
20.85
|
379,750
|
|
9/21/2021
|
+1.00 / +2.98%
|
33.60
|
35.20
|
32.50
|
34.60
|
33.77
|
20.61
|
400,410
|
|
9/20/2021
|
+0.80 / +2.44%
|
32.80
|
34.00
|
32.50
|
33.60
|
33.22
|
20.02
|
317,590
|
|
9/17/2021
|
-0.40 / -1.20%
|
33.20
|
33.30
|
32.70
|
32.80
|
32.92
|
19.54
|
287,560
|
|
9/16/2021
|
+0.10 / +0.30%
|
32.80
|
33.40
|
32.80
|
33.20
|
33.04
|
19.78
|
116,260
|
|
9/15/2021
|
+0.10 / +0.30%
|
33.10
|
33.30
|
32.50
|
33.10
|
32.92
|
19.72
|
128,900
|
|
9/14/2021
|
+0.50 / +1.54%
|
32.50
|
33.30
|
32.00
|
33.00
|
32.61
|
19.66
|
232,300
|
|
9/13/2021
|
-1.80 / -5.25%
|
34.40
|
34.40
|
32.50
|
32.50
|
33.25
|
19.36
|
470,200
|
|
9/10/2021
|
-0.30 / -0.87%
|
34.60
|
35.50
|
34.30
|
34.30
|
34.76
|
20.43
|
185,600
|
|
9/9/2021
|
0.00 / 0.00%
|
34.60
|
34.80
|
34.00
|
34.60
|
34.41
|
20.61
|
229,000
|
|
9/8/2021
|
0.00 / 0.00%
|
34.60
|
35.20
|
33.60
|
34.60
|
34.38
|
20.61
|
187,700
|
|
9/7/2021
|
-1.90 / -5.21%
|
36.50
|
36.60
|
34.00
|
34.60
|
35.38
|
20.61
|
389,200
|
|
9/6/2021
|
+1.00 / +2.82%
|
35.50
|
37.00
|
35.50
|
36.50
|
36.68
|
21.74
|
480,400
|
|
9/1/2021
|
+1.70 / +5.03%
|
34.00
|
35.50
|
33.80
|
35.50
|
34.81
|
21.15
|
487,900
|
|
8/31/2021
|
+0.10 / +0.30%
|
33.80
|
34.90
|
33.00
|
33.80
|
33.97
|
20.14
|
395,500
|
|
|