|
Closing price on 6/18/2021
|
|
| Open |
36.30 |
| High |
37.30 |
| Low |
36.00 |
| Volume |
221,000 |
| Split-adjusted Price |
19.62 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.30 / +0.83%
|
36.30
|
37.30
|
36.00
|
36.60
|
36.62
|
19.62
|
221,000
|
|
|
6/17/2021
|
-0.10 / -0.27%
|
36.30
|
36.30
|
35.40
|
36.30
|
35.72
|
19.46
|
185,000
|
|
|
6/16/2021
|
-0.40 / -1.09%
|
37.00
|
37.00
|
36.00
|
36.40
|
36.51
|
19.52
|
92,000
|
|
|
6/15/2021
|
+1.30 / +3.66%
|
35.60
|
37.50
|
35.10
|
36.80
|
36.38
|
19.73
|
236,600
|
|
|
6/14/2021
|
+1.70 / +5.03%
|
34.00
|
36.50
|
33.80
|
35.50
|
35.47
|
19.03
|
432,100
|
|
|
6/11/2021
|
+0.30 / +0.90%
|
33.50
|
33.90
|
33.20
|
33.80
|
33.57
|
18.12
|
96,900
|
|
|
6/10/2021
|
-0.80 / -2.33%
|
34.30
|
34.30
|
33.50
|
33.50
|
33.69
|
17.96
|
67,700
|
|
|
6/9/2021
|
+0.30 / +0.88%
|
34.00
|
34.90
|
33.50
|
34.30
|
34.22
|
18.39
|
116,700
|
|
|
6/8/2021
|
+1.10 / +3.34%
|
32.90
|
35.50
|
32.60
|
34.00
|
34.26
|
18.23
|
318,600
|
|
|
6/7/2021
|
-0.40 / -1.20%
|
33.30
|
33.30
|
32.00
|
32.90
|
32.52
|
17.64
|
159,800
|
|
|
6/4/2021
|
-0.70 / -2.06%
|
34.20
|
34.40
|
33.00
|
33.30
|
33.54
|
17.85
|
127,000
|
|
|
6/3/2021
|
-0.20 / -0.58%
|
34.10
|
34.80
|
33.20
|
34.00
|
34.02
|
18.23
|
154,600
|
|
|
6/2/2021
|
+2.30 / +7.21%
|
31.90
|
34.40
|
31.90
|
34.20
|
33.43
|
18.34
|
297,300
|
|
|
6/1/2021
|
+1.60 / +5.28%
|
30.00
|
32.00
|
29.80
|
31.90
|
30.35
|
17.10
|
193,700
|
|
|
5/31/2021
|
-0.50 / -1.62%
|
31.00
|
31.00
|
29.90
|
30.30
|
30.24
|
16.25
|
131,600
|
|
|
5/28/2021
|
0.00 / 0.00%
|
30.80
|
31.30
|
30.50
|
30.80
|
31.04
|
16.51
|
66,600
|
|
|
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
|
|
|