|
Closing price on 5/7/2026
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.10 |
| Volume |
121,800 |
| Split-adjusted Price |
15.30 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2026
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.10
|
15.30
|
15.33
|
15.30
|
121,800
|
|
|
5/6/2026
|
-0.40 / -2.55%
|
16.00
|
16.00
|
15.00
|
15.30
|
15.29
|
15.30
|
518,000
|
|
|
5/5/2026
|
-0.40 / -2.48%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.84
|
15.70
|
199,600
|
|
|
5/4/2026
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.08
|
16.10
|
186,700
|
|
|
4/29/2026
|
-1.00 / -5.81%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.32
|
16.20
|
1,056,700
|
|
|
4/28/2026
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
17.20
|
108,900
|
|
|
4/24/2026
|
+0.10 / +0.58%
|
17.20
|
17.60
|
16.80
|
17.40
|
17.21
|
17.40
|
456,000
|
|
|
4/23/2026
|
+0.30 / +1.76%
|
16.90
|
17.60
|
16.70
|
17.30
|
17.11
|
17.30
|
572,500
|
|
|
4/22/2026
|
+0.20 / +1.19%
|
16.70
|
17.20
|
16.60
|
17.00
|
16.87
|
17.00
|
218,000
|
|
|
4/21/2026
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.71
|
16.80
|
159,500
|
|
|
4/20/2026
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.76
|
16.80
|
228,000
|
|
|
4/17/2026
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.98
|
17.00
|
82,900
|
|
|
4/16/2026
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.89
|
17.00
|
124,700
|
|
|
4/15/2026
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.90
|
17.00
|
17.16
|
17.00
|
273,200
|
|
|
4/14/2026
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.70
|
17.00
|
16.88
|
17.00
|
205,200
|
|
|
4/13/2026
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.07
|
17.10
|
168,400
|
|
|
4/10/2026
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
17.00
|
17.12
|
17.00
|
131,800
|
|
|
4/9/2026
|
-0.70 / -3.95%
|
17.60
|
17.60
|
16.90
|
17.00
|
17.11
|
17.00
|
388,800
|
|
|
4/8/2026
|
+0.70 / +4.12%
|
17.20
|
17.90
|
17.10
|
17.70
|
17.42
|
17.70
|
546,100
|
|
|
4/7/2026
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.89
|
17.00
|
158,800
|
|
|
4/6/2026
|
-0.40 / -2.33%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.79
|
16.80
|
245,300
|
|
|
4/3/2026
|
+0.80 / +4.88%
|
16.40
|
17.30
|
16.00
|
17.20
|
16.62
|
17.20
|
355,200
|
|
|
4/2/2026
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.33
|
16.40
|
96,400
|
|
|
4/1/2026
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.61
|
16.40
|
199,000
|
|
|
3/31/2026
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.35
|
16.40
|
105,400
|
|
|
3/30/2026
|
+0.20 / +1.23%
|
16.00
|
16.40
|
15.80
|
16.40
|
16.05
|
16.40
|
192,600
|
|
|
3/27/2026
|
+0.30 / +1.89%
|
15.80
|
16.20
|
15.70
|
16.20
|
16.04
|
16.20
|
129,500
|
|
|
3/26/2026
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.40
|
15.90
|
15.66
|
15.90
|
147,300
|
|
|
3/25/2026
|
+0.50 / +3.27%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.62
|
15.80
|
143,100
|
|
|
3/24/2026
|
+0.70 / +4.79%
|
14.70
|
15.60
|
14.70
|
15.30
|
15.23
|
15.30
|
183,100
|
|
|