Closing price on 9/28/2021
|
|
Open |
32.00 |
High |
32.40 |
Low |
31.10 |
Volume |
290,500 |
Split-adjusted Price |
19.18 |
|
|
DTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2021
|
+0.20 / +0.63%
|
32.00
|
32.40
|
31.10
|
32.20
|
31.76
|
19.18
|
290,500
|
|
9/27/2021
|
-1.40 / -4.19%
|
33.40
|
33.40
|
32.00
|
32.00
|
32.62
|
19.06
|
300,600
|
|
9/24/2021
|
-0.80 / -2.34%
|
34.00
|
34.30
|
33.30
|
33.40
|
33.66
|
19.90
|
198,200
|
|
9/23/2021
|
-0.80 / -2.29%
|
35.00
|
36.00
|
34.00
|
34.20
|
35.30
|
20.37
|
468,290
|
|
9/22/2021
|
+0.40 / +1.16%
|
34.60
|
35.20
|
34.60
|
35.00
|
34.93
|
20.85
|
379,750
|
|
9/21/2021
|
+1.00 / +2.98%
|
33.60
|
35.20
|
32.50
|
34.60
|
33.77
|
20.61
|
400,410
|
|
9/20/2021
|
+0.80 / +2.44%
|
32.80
|
34.00
|
32.50
|
33.60
|
33.22
|
20.02
|
317,590
|
|
9/17/2021
|
-0.40 / -1.20%
|
33.20
|
33.30
|
32.70
|
32.80
|
32.92
|
19.54
|
287,560
|
|
9/16/2021
|
+0.10 / +0.30%
|
32.80
|
33.40
|
32.80
|
33.20
|
33.04
|
19.78
|
116,260
|
|
9/15/2021
|
+0.10 / +0.30%
|
33.10
|
33.30
|
32.50
|
33.10
|
32.92
|
19.72
|
128,900
|
|
9/14/2021
|
+0.50 / +1.54%
|
32.50
|
33.30
|
32.00
|
33.00
|
32.61
|
19.66
|
232,300
|
|
9/13/2021
|
-1.80 / -5.25%
|
34.40
|
34.40
|
32.50
|
32.50
|
33.25
|
19.36
|
470,200
|
|
9/10/2021
|
-0.30 / -0.87%
|
34.60
|
35.50
|
34.30
|
34.30
|
34.76
|
20.43
|
185,600
|
|
9/9/2021
|
0.00 / 0.00%
|
34.60
|
34.80
|
34.00
|
34.60
|
34.41
|
20.61
|
229,000
|
|
9/8/2021
|
0.00 / 0.00%
|
34.60
|
35.20
|
33.60
|
34.60
|
34.38
|
20.61
|
187,700
|
|
9/7/2021
|
-1.90 / -5.21%
|
36.50
|
36.60
|
34.00
|
34.60
|
35.38
|
20.61
|
389,200
|
|
9/6/2021
|
+1.00 / +2.82%
|
35.50
|
37.00
|
35.50
|
36.50
|
36.68
|
21.74
|
480,400
|
|
9/1/2021
|
+1.70 / +5.03%
|
34.00
|
35.50
|
33.80
|
35.50
|
34.81
|
21.15
|
487,900
|
|
8/31/2021
|
+0.10 / +0.30%
|
33.80
|
34.90
|
33.00
|
33.80
|
33.97
|
20.14
|
395,500
|
|
8/30/2021
|
+1.20 / +3.69%
|
32.50
|
33.80
|
32.50
|
33.70
|
33.49
|
20.08
|
269,100
|
|
8/27/2021
|
+0.40 / +1.25%
|
31.90
|
32.50
|
31.40
|
32.50
|
31.97
|
19.36
|
140,600
|
|
8/26/2021
|
-0.10 / -0.31%
|
32.30
|
32.50
|
31.00
|
32.10
|
31.86
|
19.12
|
202,200
|
|
8/25/2021
|
+1.00 / +3.21%
|
31.20
|
32.20
|
30.50
|
32.20
|
31.12
|
19.18
|
166,600
|
|
8/24/2021
|
-1.30 / -4.00%
|
32.20
|
32.50
|
30.60
|
31.20
|
31.50
|
18.59
|
330,700
|
|
8/23/2021
|
-2.60 / -7.41%
|
35.00
|
35.10
|
32.50
|
32.50
|
33.58
|
19.36
|
304,900
|
|
8/20/2021
|
-0.60 / -1.68%
|
35.80
|
37.00
|
33.00
|
35.10
|
35.22
|
20.91
|
595,100
|
|
8/19/2021
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.00
|
35.70
|
35.24
|
21.27
|
161,600
|
|
8/18/2021
|
+0.10 / +0.28%
|
35.70
|
35.70
|
34.60
|
35.70
|
35.21
|
21.27
|
244,700
|
|
8/17/2021
|
-1.10 / -3.00%
|
36.70
|
36.80
|
35.50
|
35.60
|
35.83
|
21.21
|
298,600
|
|
8/16/2021
|
+2.70 / +7.94%
|
34.10
|
36.90
|
34.00
|
36.70
|
35.54
|
21.86
|
825,800
|
|
|