|
Closing price on 5/27/2021
|
|
| Open |
31.30 |
| High |
31.30 |
| Low |
30.40 |
| Volume |
75,000 |
| Split-adjusted Price |
16.51 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.50 / -1.60%
|
31.30
|
31.30
|
30.40
|
30.80
|
30.89
|
16.51
|
75,000
|
|
|
5/26/2021
|
-0.60 / -1.88%
|
31.90
|
32.00
|
31.30
|
31.30
|
31.59
|
16.78
|
75,600
|
|
|
5/25/2021
|
+0.40 / +1.27%
|
31.50
|
32.20
|
31.50
|
31.90
|
31.93
|
17.10
|
80,500
|
|
|
5/24/2021
|
+0.30 / +0.96%
|
31.00
|
31.50
|
30.70
|
31.50
|
31.20
|
16.89
|
125,800
|
|
|
5/21/2021
|
+0.80 / +2.63%
|
30.40
|
31.40
|
30.00
|
31.20
|
30.68
|
16.73
|
106,600
|
|
|
5/20/2021
|
+0.50 / +1.67%
|
30.00
|
30.60
|
29.90
|
30.40
|
30.33
|
16.30
|
104,505
|
|
|
5/19/2021
|
+0.50 / +1.70%
|
29.40
|
30.80
|
29.40
|
29.90
|
29.96
|
16.03
|
104,400
|
|
|
5/18/2021
|
-1.60 / -5.16%
|
30.80
|
30.90
|
29.40
|
29.40
|
30.00
|
15.76
|
178,900
|
|
|
5/17/2021
|
-0.70 / -2.21%
|
32.00
|
32.00
|
30.90
|
31.00
|
31.38
|
16.62
|
94,800
|
|
|
5/14/2021
|
-0.90 / -2.76%
|
32.70
|
32.80
|
31.70
|
31.70
|
31.99
|
17.00
|
118,000
|
|
|
5/13/2021
|
-0.80 / -2.40%
|
33.40
|
33.40
|
32.60
|
32.60
|
33.02
|
17.48
|
122,600
|
|
|
5/12/2021
|
+1.70 / +5.36%
|
31.50
|
34.00
|
30.90
|
33.40
|
32.41
|
17.91
|
180,600
|
|
|
5/11/2021
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.40
|
31.70
|
31.69
|
17.00
|
76,800
|
|
|
5/10/2021
|
-0.40 / -1.23%
|
32.50
|
32.50
|
31.50
|
32.00
|
31.85
|
17.16
|
93,700
|
|
|
5/7/2021
|
0.00 / 0.00%
|
32.90
|
33.20
|
32.00
|
32.40
|
32.59
|
17.37
|
140,900
|
|
|
5/6/2021
|
+0.60 / +1.89%
|
31.80
|
33.00
|
31.80
|
32.40
|
32.39
|
17.37
|
102,400
|
|
|
5/5/2021
|
+0.30 / +0.95%
|
31.50
|
32.30
|
31.00
|
31.80
|
31.89
|
17.05
|
65,330
|
|
|
5/4/2021
|
-0.60 / -1.87%
|
31.00
|
31.70
|
30.30
|
31.50
|
31.15
|
16.89
|
49,300
|
|
|
4/29/2021
|
+0.90 / +2.88%
|
31.40
|
32.90
|
31.40
|
32.10
|
31.99
|
17.21
|
67,100
|
|
|
4/28/2021
|
+0.20 / +0.65%
|
31.00
|
31.30
|
30.50
|
31.20
|
30.93
|
16.73
|
155,400
|
|
|
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
|
|
|