Closing price on 4/27/2021
|
|
Open |
33.50 |
High |
33.50 |
Low |
31.00 |
Volume |
93,100 |
Split-adjusted Price |
16.62 |
|
|
DTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2021
|
-1.70 / -5.20%
|
33.50
|
33.50
|
31.00
|
31.00
|
31.54
|
16.62
|
93,100
|
|
4/26/2021
|
-0.80 / -2.39%
|
33.50
|
34.40
|
31.80
|
32.70
|
32.99
|
17.53
|
99,600
|
|
4/23/2021
|
+0.40 / +1.21%
|
32.60
|
33.80
|
32.10
|
33.50
|
32.71
|
17.96
|
99,300
|
|
4/22/2021
|
-2.80 / -7.80%
|
35.90
|
36.00
|
33.10
|
33.10
|
34.44
|
17.75
|
147,500
|
|
4/20/2021
|
-0.20 / -0.55%
|
36.10
|
36.30
|
35.00
|
35.90
|
35.85
|
19.25
|
101,000
|
|
4/19/2021
|
-0.40 / -1.10%
|
36.50
|
37.00
|
36.00
|
36.10
|
36.54
|
19.36
|
84,800
|
|
4/16/2021
|
-1.00 / -2.67%
|
37.70
|
38.00
|
34.30
|
36.50
|
36.08
|
19.57
|
183,500
|
|
4/15/2021
|
-0.10 / -0.27%
|
37.60
|
37.80
|
37.10
|
37.50
|
37.53
|
20.11
|
101,200
|
|
4/14/2021
|
-0.10 / -0.27%
|
37.50
|
37.80
|
37.30
|
37.60
|
37.63
|
20.16
|
81,300
|
|
4/13/2021
|
-0.60 / -1.57%
|
38.40
|
39.40
|
37.70
|
37.70
|
38.71
|
20.21
|
179,800
|
|
4/12/2021
|
+0.30 / +0.79%
|
38.00
|
38.50
|
37.50
|
38.30
|
38.05
|
20.54
|
113,200
|
|
4/9/2021
|
+0.40 / +1.06%
|
37.60
|
38.50
|
37.20
|
38.00
|
38.12
|
20.37
|
115,700
|
|
4/8/2021
|
-0.60 / -1.57%
|
38.50
|
38.50
|
37.60
|
37.60
|
38.07
|
20.16
|
62,600
|
|
4/7/2021
|
+0.90 / +2.41%
|
36.90
|
39.10
|
36.10
|
38.20
|
37.82
|
20.48
|
116,200
|
|
4/6/2021
|
-0.20 / -0.53%
|
37.50
|
37.50
|
36.80
|
37.30
|
37.11
|
20.00
|
107,300
|
|
4/5/2021
|
-0.40 / -1.06%
|
37.90
|
38.00
|
37.30
|
37.50
|
37.55
|
20.11
|
92,700
|
|
4/2/2021
|
-0.20 / -0.52%
|
38.80
|
39.20
|
36.50
|
37.90
|
38.36
|
20.32
|
148,300
|
|
4/1/2021
|
+1.40 / +3.81%
|
36.50
|
38.20
|
36.50
|
38.10
|
37.78
|
20.43
|
153,800
|
|
3/31/2021
|
-0.80 / -2.13%
|
37.50
|
37.50
|
36.30
|
36.70
|
36.75
|
19.68
|
174,500
|
|
3/30/2021
|
-0.40 / -1.06%
|
37.60
|
37.90
|
37.00
|
37.50
|
37.24
|
20.11
|
120,900
|
|
3/29/2021
|
-0.80 / -2.07%
|
38.30
|
38.70
|
37.00
|
37.90
|
37.74
|
20.32
|
134,100
|
|
3/26/2021
|
-0.30 / -0.77%
|
39.00
|
39.00
|
36.30
|
38.70
|
37.99
|
20.75
|
147,600
|
|
3/25/2021
|
+1.10 / +2.90%
|
38.00
|
41.50
|
36.60
|
39.00
|
38.44
|
20.91
|
306,400
|
|
3/24/2021
|
+0.40 / +1.07%
|
36.50
|
38.00
|
35.00
|
37.90
|
36.59
|
20.32
|
283,300
|
|
3/23/2021
|
-4.00 / -9.64%
|
41.00
|
41.00
|
37.40
|
37.50
|
38.05
|
20.11
|
613,800
|
|
3/22/2021
|
-2.40 / -5.47%
|
43.90
|
43.90
|
40.30
|
41.50
|
41.58
|
22.25
|
219,850
|
|
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
|
|
|