Closing price on 3/19/2021
|
|
Open |
42.00 |
High |
45.20 |
Low |
41.50 |
Volume |
335,800 |
Split-adjusted Price |
23.54 |
|
|
DTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2021
|
+2.80 / +6.81%
|
42.00
|
45.20
|
41.50
|
43.90
|
43.54
|
23.54
|
335,800
|
|
3/18/2021
|
+3.70 / +9.89%
|
37.50
|
41.10
|
37.50
|
41.10
|
40.46
|
22.04
|
478,400
|
|
3/17/2021
|
+2.90 / +8.41%
|
34.10
|
37.90
|
34.10
|
37.40
|
36.89
|
20.05
|
391,700
|
|
3/16/2021
|
-0.50 / -1.43%
|
35.00
|
35.10
|
33.70
|
34.50
|
34.25
|
18.50
|
213,900
|
|
3/15/2021
|
-0.20 / -0.57%
|
35.20
|
35.50
|
34.60
|
35.00
|
35.10
|
18.77
|
162,348
|
|
3/12/2021
|
-0.30 / -0.85%
|
35.50
|
36.90
|
34.00
|
35.20
|
35.73
|
18.87
|
220,100
|
|
3/11/2021
|
+1.40 / +4.11%
|
34.10
|
36.90
|
34.10
|
35.50
|
36.11
|
19.03
|
436,750
|
|
3/10/2021
|
+3.10 / +10.00%
|
31.10
|
34.10
|
31.10
|
34.10
|
33.17
|
18.28
|
522,200
|
|
3/9/2021
|
+0.80 / +2.65%
|
30.40
|
31.20
|
29.60
|
31.00
|
30.62
|
16.62
|
315,700
|
|
3/8/2021
|
+1.20 / +4.14%
|
29.00
|
30.40
|
28.80
|
30.20
|
29.65
|
16.19
|
349,400
|
|
3/5/2021
|
+0.10 / +0.35%
|
28.80
|
29.00
|
28.30
|
29.00
|
28.61
|
15.55
|
74,000
|
|
3/4/2021
|
-0.30 / -1.03%
|
32.00
|
32.00
|
28.10
|
28.90
|
29.07
|
15.50
|
107,500
|
|
3/3/2021
|
+0.40 / +1.39%
|
28.80
|
29.50
|
28.40
|
29.20
|
29.01
|
15.66
|
169,300
|
|
3/2/2021
|
+0.80 / +2.86%
|
28.20
|
28.80
|
28.00
|
28.80
|
28.42
|
15.44
|
154,400
|
|
3/1/2021
|
+0.10 / +0.36%
|
27.80
|
28.00
|
27.60
|
28.00
|
27.85
|
15.01
|
110,523
|
|
2/26/2021
|
-0.40 / -1.41%
|
27.30
|
27.90
|
27.30
|
27.90
|
27.77
|
14.96
|
125,500
|
|
2/25/2021
|
+0.30 / +1.07%
|
28.10
|
28.50
|
28.00
|
28.30
|
28.21
|
15.17
|
63,100
|
|
2/24/2021
|
-0.40 / -1.41%
|
28.40
|
28.50
|
27.70
|
28.00
|
28.02
|
15.01
|
111,600
|
|
2/23/2021
|
0.00 / 0.00%
|
28.50
|
28.60
|
27.60
|
28.40
|
28.25
|
15.23
|
113,500
|
|
2/22/2021
|
-1.10 / -3.73%
|
29.50
|
29.90
|
28.40
|
28.40
|
29.07
|
15.23
|
129,700
|
|
2/19/2021
|
+1.00 / +3.51%
|
28.50
|
29.70
|
28.20
|
29.50
|
29.33
|
15.82
|
168,150
|
|
2/18/2021
|
+1.20 / +4.40%
|
27.30
|
28.50
|
26.80
|
28.50
|
27.80
|
15.28
|
172,800
|
|
2/17/2021
|
+0.50 / +1.87%
|
26.10
|
27.40
|
26.10
|
27.30
|
26.92
|
14.64
|
91,300
|
|
2/9/2021
|
+0.30 / +1.13%
|
26.40
|
26.80
|
26.00
|
26.80
|
26.46
|
14.37
|
76,600
|
|
2/8/2021
|
+1.00 / +3.92%
|
26.00
|
26.80
|
25.50
|
26.50
|
26.16
|
14.21
|
113,300
|
|
2/5/2021
|
+0.20 / +0.79%
|
25.40
|
25.60
|
25.20
|
25.50
|
25.34
|
13.67
|
69,000
|
|
2/4/2021
|
+0.20 / +0.80%
|
25.10
|
26.00
|
25.10
|
25.30
|
25.20
|
13.57
|
74,100
|
|
2/3/2021
|
+0.20 / +0.80%
|
25.10
|
25.70
|
24.60
|
25.10
|
25.07
|
13.46
|
136,300
|
|
2/2/2021
|
+0.60 / +2.47%
|
24.30
|
24.90
|
22.60
|
24.90
|
24.39
|
13.35
|
54,100
|
|
2/1/2021
|
-2.70 / -10.00%
|
27.00
|
27.00
|
24.30
|
24.30
|
25.06
|
13.03
|
105,800
|
|
|