Closing price on 4/5/2021
|
|
Open |
37.90 |
High |
38.00 |
Low |
37.30 |
Volume |
92,700 |
Split-adjusted Price |
20.11 |
|
|
DTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|