|
Closing price on 5/21/2025
|
|
| Open |
18.80 |
| High |
19.00 |
| Low |
18.40 |
| Volume |
428,500 |
| Split-adjusted Price |
15.97 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2025
|
-0.30 / -1.60%
|
18.80
|
19.00
|
18.40
|
18.50
|
18.55
|
15.97
|
428,500
|
|
|
5/20/2025
|
+0.20 / +1.08%
|
18.60
|
18.90
|
18.50
|
18.80
|
18.66
|
16.23
|
261,200
|
|
|
5/19/2025
|
+0.20 / +1.09%
|
18.40
|
19.10
|
17.90
|
18.60
|
18.56
|
16.05
|
559,400
|
|
|
5/16/2025
|
+0.20 / +1.10%
|
18.30
|
18.60
|
18.20
|
18.40
|
18.42
|
15.88
|
452,500
|
|
|
5/15/2025
|
-0.10 / -0.55%
|
18.40
|
18.80
|
18.00
|
18.20
|
18.26
|
15.71
|
365,000
|
|
|
5/14/2025
|
-0.20 / -1.08%
|
18.60
|
19.20
|
18.30
|
18.30
|
18.51
|
15.80
|
411,900
|
|
|
5/13/2025
|
+0.30 / +1.65%
|
18.30
|
18.90
|
18.30
|
18.50
|
18.66
|
15.97
|
742,800
|
|
|
5/12/2025
|
+0.10 / +0.55%
|
18.30
|
18.30
|
17.70
|
18.20
|
17.99
|
15.71
|
463,200
|
|
|
5/9/2025
|
-0.10 / -0.55%
|
18.30
|
18.60
|
17.60
|
18.10
|
18.03
|
15.62
|
330,400
|
|
|
5/8/2025
|
+1.20 / +7.06%
|
17.10
|
18.40
|
17.10
|
18.20
|
17.78
|
15.71
|
992,100
|
|
|
5/7/2025
|
-0.20 / -1.16%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.96
|
14.67
|
191,700
|
|
|
5/6/2025
|
+0.30 / +1.78%
|
17.20
|
17.50
|
16.90
|
17.20
|
17.09
|
14.85
|
395,500
|
|
|
5/5/2025
|
+0.60 / +3.68%
|
16.70
|
17.50
|
16.50
|
16.90
|
16.85
|
14.59
|
386,200
|
|
|
4/29/2025
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.25
|
14.07
|
231,300
|
|
|
4/28/2025
|
-0.10 / -0.62%
|
16.30
|
16.80
|
15.90
|
16.10
|
16.21
|
13.90
|
282,800
|
|
|
4/25/2025
|
-0.30 / -1.82%
|
16.50
|
16.80
|
16.10
|
16.20
|
16.36
|
13.98
|
218,300
|
|
|
4/24/2025
|
+0.40 / +2.48%
|
16.10
|
17.10
|
16.10
|
16.50
|
16.61
|
14.24
|
357,000
|
|
|
4/23/2025
|
+0.60 / +3.87%
|
15.60
|
16.10
|
15.40
|
16.10
|
15.90
|
13.90
|
231,200
|
|
|
4/22/2025
|
-0.90 / -5.49%
|
16.40
|
16.40
|
14.80
|
15.50
|
15.35
|
13.38
|
654,800
|
|
|
4/21/2025
|
-0.20 / -1.20%
|
16.50
|
17.10
|
16.30
|
16.40
|
16.50
|
14.16
|
274,700
|
|
|
4/18/2025
|
+0.90 / +5.73%
|
15.70
|
16.90
|
15.70
|
16.60
|
16.42
|
14.33
|
779,500
|
|
|
4/17/2025
|
+0.20 / +1.29%
|
15.50
|
15.70
|
14.70
|
15.70
|
15.30
|
13.55
|
240,400
|
|
|
4/16/2025
|
-0.30 / -1.90%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.70
|
13.38
|
515,700
|
|
|
4/15/2025
|
-0.60 / -3.66%
|
16.40
|
16.50
|
15.50
|
15.80
|
15.91
|
13.64
|
526,100
|
|
|
4/14/2025
|
+1.10 / +7.19%
|
16.20
|
16.50
|
15.80
|
16.40
|
16.16
|
14.16
|
894,400
|
|
|
4/11/2025
|
+0.30 / +2.00%
|
13.50
|
16.50
|
13.50
|
15.30
|
15.33
|
13.21
|
1,133,100
|
|
|
4/10/2025
|
+1.30 / +9.49%
|
15.00
|
15.00
|
14.20
|
15.00
|
14.99
|
12.95
|
166,700
|
|
|
4/9/2025
|
-1.50 / -9.87%
|
13.70
|
14.30
|
13.70
|
13.70
|
13.74
|
11.83
|
1,167,800
|
|
|
4/8/2025
|
-1.60 / -9.52%
|
15.20
|
16.20
|
15.20
|
15.20
|
15.26
|
13.12
|
764,400
|
|
|
4/4/2025
|
-1.80 / -9.68%
|
16.80
|
18.00
|
16.80
|
16.80
|
16.81
|
14.50
|
1,273,600
|
|
|