Closing price on 7/29/2025
|
|
Open |
19.30 |
High |
19.80 |
Low |
17.40 |
Volume |
2,058,900 |
Split-adjusted Price |
17.40 |
|
|
DTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2025
|
-1.90 / -9.84%
|
19.30
|
19.80
|
17.40
|
17.40
|
18.89
|
17.40
|
2,058,900
|
|
7/28/2025
|
+0.50 / +2.66%
|
18.90
|
19.30
|
18.70
|
19.30
|
19.11
|
19.30
|
1,499,900
|
|
7/25/2025
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.78
|
18.80
|
585,900
|
|
7/24/2025
|
+0.20 / +1.07%
|
18.70
|
19.10
|
18.50
|
18.90
|
18.89
|
18.90
|
828,700
|
|
7/23/2025
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.50
|
18.70
|
18.78
|
18.70
|
866,000
|
|
7/22/2025
|
+0.50 / +2.75%
|
18.20
|
18.70
|
18.00
|
18.70
|
18.26
|
18.70
|
662,900
|
|
7/21/2025
|
-0.60 / -3.19%
|
18.80
|
18.90
|
18.20
|
18.20
|
18.53
|
18.20
|
771,700
|
|
7/18/2025
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.60
|
18.80
|
18.84
|
18.80
|
898,100
|
|
7/17/2025
|
+0.50 / +2.70%
|
18.50
|
19.20
|
18.20
|
19.00
|
18.87
|
19.00
|
1,416,200
|
|
7/16/2025
|
+0.80 / +4.52%
|
17.70
|
18.50
|
17.60
|
18.50
|
18.12
|
18.50
|
586,600
|
|
7/15/2025
|
0.00 / 0.00%
|
17.70
|
18.10
|
17.70
|
17.70
|
17.83
|
17.70
|
678,100
|
|
7/14/2025
|
+0.30 / +1.72%
|
17.50
|
17.80
|
17.00
|
17.70
|
17.48
|
17.70
|
793,500
|
|
7/11/2025
|
-0.20 / -1.14%
|
17.60
|
17.90
|
17.20
|
17.40
|
17.47
|
17.40
|
655,900
|
|
7/10/2025
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.20
|
17.60
|
17.59
|
17.60
|
390,200
|
|
7/9/2025
|
-0.10 / -0.56%
|
17.70
|
18.20
|
17.60
|
17.60
|
17.80
|
17.60
|
548,300
|
|
7/8/2025
|
+0.40 / +2.31%
|
17.40
|
18.10
|
17.30
|
17.70
|
17.76
|
17.70
|
801,200
|
|
7/7/2025
|
+0.40 / +2.37%
|
16.90
|
17.40
|
16.80
|
17.30
|
17.19
|
17.30
|
419,000
|
|
7/4/2025
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
16.90
|
16.88
|
16.90
|
416,500
|
|
7/3/2025
|
-0.30 / -1.74%
|
17.00
|
17.30
|
16.80
|
16.90
|
16.98
|
16.90
|
534,600
|
|
7/2/2025
|
+0.40 / +2.38%
|
16.70
|
17.70
|
16.70
|
17.20
|
17.33
|
17.20
|
947,200
|
|
7/1/2025
|
-0.30 / -1.75%
|
17.00
|
17.20
|
16.70
|
16.80
|
16.87
|
16.80
|
409,100
|
|
6/30/2025
|
0.00 / 0.00%
|
17.10
|
17.70
|
16.90
|
17.10
|
17.13
|
17.10
|
351,500
|
|
6/27/2025
|
-0.20 / -1.16%
|
17.40
|
17.40
|
16.90
|
17.10
|
17.15
|
17.10
|
401,000
|
|
6/26/2025
|
+0.60 / +3.59%
|
16.80
|
17.30
|
16.70
|
17.30
|
17.04
|
17.30
|
861,800
|
|
6/25/2025
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.50
|
16.70
|
16.70
|
16.70
|
513,400
|
|
6/24/2025
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.70
|
16.60
|
296,300
|
|
6/23/2025
|
+0.30 / +1.83%
|
16.30
|
16.90
|
16.10
|
16.70
|
16.51
|
16.70
|
456,900
|
|
6/20/2025
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.36
|
16.40
|
208,300
|
|
6/19/2025
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.49
|
16.50
|
268,700
|
|
6/18/2025
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.57
|
16.60
|
181,600
|
|
|