|
|
Closing price on 1/10/2023
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
134,100 |
| Split-adjusted Price |
9.47 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2023
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.10
|
12.50
|
12.38
|
9.47
|
134,100
|
|
|
1/9/2023
|
-0.10 / -0.79%
|
12.50
|
13.00
|
12.20
|
12.50
|
12.52
|
9.47
|
222,200
|
|
|
1/6/2023
|
-0.30 / -2.33%
|
13.00
|
13.50
|
12.40
|
12.60
|
12.75
|
9.55
|
275,900
|
|
|
1/5/2023
|
+0.10 / +0.78%
|
12.50
|
13.30
|
12.50
|
12.90
|
12.93
|
9.78
|
265,000
|
|
|
1/4/2023
|
+0.90 / +7.56%
|
12.00
|
13.00
|
11.90
|
12.80
|
12.46
|
9.70
|
420,900
|
|
|
1/3/2023
|
+1.00 / +9.17%
|
11.20
|
11.90
|
11.00
|
11.90
|
11.39
|
9.02
|
363,600
|
|
|
12/30/2022
|
-0.50 / -4.39%
|
11.70
|
11.90
|
10.90
|
10.90
|
11.28
|
8.26
|
446,300
|
|
|
12/29/2022
|
-0.40 / -3.39%
|
12.00
|
12.10
|
11.40
|
11.40
|
11.72
|
8.64
|
86,400
|
|
|
12/28/2022
|
-0.10 / -0.84%
|
10.80
|
12.30
|
10.80
|
11.80
|
11.72
|
8.94
|
194,200
|
|
|
12/27/2022
|
+0.50 / +4.39%
|
11.00
|
11.90
|
10.30
|
11.90
|
11.36
|
9.02
|
203,600
|
|
|
12/26/2022
|
-0.80 / -6.56%
|
12.20
|
12.90
|
11.40
|
11.40
|
12.12
|
8.64
|
286,900
|
|
|
12/23/2022
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.20
|
9.25
|
103,300
|
|
|
12/22/2022
|
-0.30 / -2.42%
|
12.50
|
12.80
|
11.80
|
12.10
|
12.23
|
9.17
|
258,700
|
|
|
12/21/2022
|
-0.20 / -1.59%
|
12.70
|
12.80
|
11.80
|
12.40
|
12.28
|
9.40
|
210,900
|
|
|
12/20/2022
|
-0.30 / -2.33%
|
12.80
|
13.00
|
12.20
|
12.60
|
12.55
|
9.55
|
236,200
|
|
|
12/19/2022
|
-0.70 / -5.15%
|
13.30
|
13.70
|
12.70
|
12.90
|
13.22
|
9.78
|
252,300
|
|
|
12/16/2022
|
+0.10 / +0.74%
|
13.50
|
13.90
|
13.00
|
13.60
|
13.50
|
10.31
|
119,400
|
|
|
12/15/2022
|
-0.20 / -1.46%
|
13.60
|
13.90
|
12.90
|
13.50
|
13.34
|
10.23
|
254,000
|
|
|
12/14/2022
|
+0.20 / +1.48%
|
13.60
|
13.80
|
13.40
|
13.70
|
13.64
|
10.38
|
93,000
|
|
|
12/13/2022
|
+0.80 / +6.30%
|
12.00
|
13.50
|
12.00
|
13.50
|
12.98
|
10.23
|
160,300
|
|
|
12/12/2022
|
-0.50 / -3.79%
|
12.80
|
13.70
|
12.70
|
12.70
|
13.22
|
9.63
|
193,000
|
|
|
12/9/2022
|
0.00 / 0.00%
|
13.20
|
13.90
|
12.50
|
13.20
|
13.11
|
10.00
|
185,800
|
|
|
12/8/2022
|
+1.20 / +10.00%
|
11.70
|
13.20
|
11.60
|
13.20
|
12.70
|
10.00
|
169,000
|
|
|
12/7/2022
|
-1.00 / -7.69%
|
12.80
|
13.90
|
12.00
|
12.00
|
12.51
|
9.10
|
342,700
|
|
|
12/6/2022
|
-1.40 / -9.72%
|
14.20
|
14.30
|
13.00
|
13.00
|
13.48
|
9.85
|
441,100
|
|
|
12/5/2022
|
-0.20 / -1.37%
|
14.70
|
15.10
|
14.20
|
14.40
|
14.55
|
10.91
|
232,000
|
|
|
12/2/2022
|
+0.20 / +1.39%
|
14.20
|
15.10
|
13.70
|
14.60
|
14.39
|
11.07
|
362,600
|
|
|
12/1/2022
|
+0.40 / +2.86%
|
14.00
|
15.40
|
13.90
|
14.40
|
14.61
|
10.91
|
648,500
|
|
|
11/30/2022
|
-0.10 / -0.71%
|
13.50
|
14.40
|
13.50
|
14.00
|
13.90
|
10.61
|
251,800
|
|
|
11/29/2022
|
+0.40 / +2.92%
|
13.20
|
14.70
|
12.40
|
14.10
|
14.00
|
10.69
|
257,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|