DTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	40.81	40.89	40.55	40.88	40.88	-0.15%	20,096
Feb 27, 2025	41.07	41.15	40.84	40.94	40.94	-0.51%	26,796
Feb 26, 2025	41.19	41.43	41.03	41.15	41.15	-0.15%	69,058
Feb 25, 2025	41.21	41.27	41.00	41.21	41.21	1.20%	34,320
Feb 24, 2025	40.75	40.87	40.65	40.72	40.72	0.49%	49,595
Feb 21, 2025	40.75	40.76	40.46	40.52	40.52	-0.69%	32,503
Feb 20, 2025	40.63	40.81	40.59	40.80	40.80	0.85%	33,207
Feb 19, 2025	40.49	40.59	40.36	40.46	40.46	-1.01%	45,542
Feb 18, 2025	40.68	40.87	40.64	40.87	40.87	0.89%	71,287
Feb 14, 2025	40.59	40.68	40.50	40.51	40.51	0.40%	33,450
Feb 13, 2025	40.09	40.39	40.05	40.35	40.35	0.56%	38,116
Feb 12, 2025	39.86	40.22	39.84	40.13	40.13	0.24%	60,147
Feb 11, 2025	39.79	40.05	39.78	40.03	40.03	0.70%	18,157
Feb 10, 2025	39.72	39.79	39.69	39.75	39.75	0.48%	17,432
Feb 7, 2025	39.84	39.84	39.52	39.56	39.56	-0.26%	36,137
Feb 6, 2025	39.67	39.72	39.59	39.67	39.67	0.42%	36,798
Feb 5, 2025	39.36	39.53	39.35	39.50	39.50	0.87%	40,286
Feb 4, 2025	38.79	39.18	38.79	39.16	39.16	1.37%	33,277
Feb 3, 2025	38.43	38.77	38.30	38.63	38.63	-0.95%	36,975
Jan 31, 2025	39.30	39.40	38.95	39.00	39.00	-0.89%	88,977
Jan 30, 2025	39.29	39.53	39.21	39.35	39.35	1.02%	183,034
Jan 29, 2025	38.89	39.10	38.87	38.95	38.95	0.06%	25,807
Jan 28, 2025	38.97	38.98	38.74	38.93	38.93	-0.41%	36,682
Jan 27, 2025	38.95	39.09	38.88	39.09	39.09	0.83%	49,017
Jan 24, 2025	38.71	38.89	38.69	38.77	38.77	0.28%	41,750
Jan 23, 2025	38.47	38.77	38.46	38.66	38.66	0.83%	28,263
Jan 22, 2025	38.57	38.57	38.34	38.34	38.34	-0.85%	16,997
Jan 21, 2025	38.53	38.71	38.46	38.67	38.67	1.24%	36,972
Jan 17, 2025	38.18	38.41	38.16	38.20	38.20	0.31%	33,872
Jan 16, 2025	37.88	38.16	37.88	38.08	38.08	0.29%	78,011
Jan 15, 2025	38.04	38.06	37.89	37.97	37.97	0.90%	30,167
Jan 14, 2025	37.47	37.67	37.44	37.63	37.63	0.72%	26,004
Jan 13, 2025	37.11	37.38	37.11	37.36	37.36	0.08%	32,888
Jan 10, 2025	37.52	37.62	37.25	37.33	37.33	-1.40%	47,522
Jan 8, 2025	37.69	37.87	37.58	37.86	37.86	-0.39%	29,195
Jan 7, 2025	38.22	38.26	37.95	38.01	38.01	-0.24%	29,943
Jan 6, 2025	38.04	38.30	38.04	38.10	38.10	0.72%	35,303
Jan 3, 2025	37.80	37.84	37.67	37.83	37.83	0.65%	19,069
Jan 2, 2025	37.79	37.86	37.47	37.58	37.58	-0.53%	114,693
Dec 31, 2024	37.85	37.95	37.70	37.78	37.78	0.08%	66,302
Dec 30, 2024	37.62	37.85	37.52	37.75	37.75	0.13%	71,068
Dec 27, 2024	37.51	37.72	37.46	37.70	37.70	0.29%	77,489
Dec 26, 2024	37.62	37.63	37.50	37.59	37.59	-0.84%	12,180
Dec 24, 2024	37.74	37.91	37.68	37.91	37.51	0.66%	8,076
Dec 23, 2024	37.54	37.67	37.45	37.66	37.26	0.32%	24,512
Dec 20, 2024	37.18	37.71	37.13	37.54	37.14	0.43%	48,175
Dec 19, 2024	37.59	37.64	37.38	37.38	36.98	-0.11%	46,568
Dec 18, 2024	38.26	38.37	37.42	37.42	37.02	-2.37%	41,310
Dec 17, 2024	38.34	38.41	38.25	38.33	37.92	-0.47%	26,765
Dec 16, 2024	38.62	38.67	38.50	38.51	38.10	-0.67%	60,524
Dec 13, 2024	38.95	38.95	38.65	38.77	38.36	-0.08%	323,651
Dec 12, 2024	39.00	39.14	38.80	38.80	38.39	-1.06%	25,818
Dec 11, 2024	39.27	39.27	39.05	39.22	38.80	0.17%	37,657
Dec 10, 2024	39.23	39.27	39.14	39.15	38.74	-0.34%	76,993
Dec 9, 2024	39.44	39.57	39.29	39.29	38.87	0.42%	33,499
Dec 6, 2024	39.43	39.43	39.07	39.12	38.71	-0.46%	36,357
Dec 5, 2024	39.29	39.37	39.25	39.30	38.88	1.18%	22,493
Dec 4, 2024	38.95	39.00	38.84	38.84	38.43	-0.23%	16,405
Dec 3, 2024	39.01	39.04	38.90	38.93	38.52	0.59%	30,378
Dec 2, 2024	38.77	38.78	38.48	38.70	38.29	-0.39%	61,547
Nov 29, 2024	38.59	38.88	38.59	38.85	38.44	0.99%	9,281
Nov 27, 2024	38.35	38.59	38.34	38.47	38.06	0.50%	24,481
Nov 26, 2024	38.40	38.40	38.15	38.28	37.88	-0.43%	57,595
Nov 25, 2024	38.55	38.62	38.38	38.44	38.04	0.08%	29,820
Nov 22, 2024	38.19	38.44	38.19	38.41	38.01	-0.10%	22,904
Nov 21, 2024	38.34	38.49	38.32	38.45	38.04	0.16%	16,172
Nov 20, 2024	38.33	38.43	38.22	38.39	37.98	-0.39%	23,125
Nov 19, 2024	38.27	38.58	38.23	38.54	38.13	-0.14%	28,210
Nov 18, 2024	38.30	38.68	38.30	38.60	38.19	0.59%	18,344
Nov 15, 2024	38.26	38.37	38.22	38.37	37.96	0.79%	68,774
Nov 14, 2024	38.20	38.32	38.04	38.07	37.67	0.42%	16,705
Nov 13, 2024	38.00	38.00	37.76	37.91	37.51	-0.26%	25,581
Nov 12, 2024	38.35	38.35	37.86	38.01	37.61	-1.78%	37,607
Nov 11, 2024	38.77	38.81	38.69	38.70	38.29	-0.23%	45,828
Nov 8, 2024	38.98	38.98	38.63	38.79	38.38	-1.69%	18,061
Nov 7, 2024	39.44	39.53	39.28	39.46	39.04	1.41%	28,934
Nov 6, 2024	38.79	38.98	38.60	38.91	38.50	-2.21%	31,052
Nov 5, 2024	39.61	39.84	39.61	39.79	39.37	0.98%	14,703
Nov 4, 2024	39.58	39.71	39.40	39.40	38.98	0.35%	12,258
Nov 1, 2024	39.53	39.53	39.26	39.26	38.85	-0.12%	17,312
Oct 31, 2024	39.28	39.31	39.02	39.31	38.89	-0.23%	32,534
Oct 30, 2024	39.26	39.54	39.26	39.40	38.98	-0.15%	20,082
Oct 29, 2024	39.65	39.66	39.46	39.46	39.04	-0.83%	32,084
Oct 28, 2024	39.67	39.86	39.58	39.79	39.37	0.77%	17,738
Oct 25, 2024	39.70	39.78	39.46	39.49	39.07	-0.62%	20,284
Oct 24, 2024	39.83	39.83	39.58	39.73	39.31	0.26%	9,410
Oct 23, 2024	39.62	39.74	39.42	39.63	39.21	-0.64%	21,603
Oct 22, 2024	39.82	39.95	39.76	39.89	39.46	-0.32%	23,734
Oct 21, 2024	40.28	40.30	40.00	40.02	39.59	-1.09%	16,035
Oct 18, 2024	40.43	40.50	40.36	40.45	40.03	0.38%	35,109
Oct 17, 2024	40.44	40.45	40.29	40.30	39.87	-0.21%	14,570
Oct 16, 2024	40.35	40.46	40.33	40.39	39.96	0.56%	14,559
Oct 15, 2024	40.39	40.44	40.16	40.16	39.74	-0.97%	16,084
Oct 14, 2024	40.38	40.57	40.34	40.55	40.13	0.21%	11,037
Oct 11, 2024	40.29	40.54	40.29	40.47	40.04	0.30%	20,051
Oct 10, 2024	40.27	40.37	40.23	40.35	39.92	-0.15%	16,896
Oct 9, 2024	40.21	40.43	40.21	40.41	39.98	-0.04%	10,143
Oct 8, 2024	40.51	40.51	40.26	40.43	40.00	-0.50%	13,729
Oct 7, 2024	40.68	40.79	40.49	40.63	40.20	-0.31%	34,360
Oct 4, 2024	40.58	40.76	40.53	40.76	40.32	0.68%	32,075