|
Closing price on 1/17/2022
|
|
| Open |
48.50 |
| High |
48.60 |
| Low |
43.80 |
| Volume |
245,800 |
| Split-adjusted Price |
26.09 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-4.70 / -9.69%
|
48.50
|
48.60
|
43.80
|
43.80
|
46.48
|
26.09
|
245,800
|
|
|
1/14/2022
|
+1.70 / +3.63%
|
46.80
|
48.70
|
43.60
|
48.50
|
47.16
|
28.89
|
240,270
|
|
|
1/13/2022
|
-5.10 / -9.83%
|
52.00
|
52.50
|
46.80
|
46.80
|
48.48
|
27.88
|
423,800
|
|
|
1/12/2022
|
-2.50 / -4.60%
|
54.10
|
54.40
|
49.00
|
51.90
|
50.98
|
30.92
|
989,230
|
|
|
1/11/2022
|
-1.60 / -2.86%
|
54.50
|
56.00
|
54.00
|
54.40
|
55.01
|
32.41
|
448,900
|
|
|
1/10/2022
|
-2.10 / -3.61%
|
58.10
|
58.60
|
56.00
|
56.00
|
57.33
|
33.36
|
335,850
|
|
|
1/7/2022
|
+3.00 / +5.44%
|
60.50
|
60.50
|
55.10
|
58.10
|
57.61
|
34.61
|
505,500
|
|
|
1/6/2022
|
+5.00 / +9.98%
|
50.20
|
55.10
|
49.90
|
55.10
|
53.82
|
32.83
|
923,330
|
|
|
1/5/2022
|
-1.00 / -1.96%
|
51.10
|
51.20
|
50.10
|
50.10
|
50.36
|
29.85
|
205,698
|
|
|
1/4/2022
|
-0.20 / -0.39%
|
51.30
|
51.80
|
50.30
|
51.10
|
50.80
|
30.44
|
242,700
|
|
|
12/31/2021
|
-0.60 / -1.16%
|
51.90
|
52.00
|
50.90
|
51.30
|
51.39
|
30.56
|
91,900
|
|
|
12/30/2021
|
-1.10 / -2.08%
|
53.00
|
53.00
|
51.90
|
51.90
|
52.32
|
30.92
|
152,000
|
|
|
12/29/2021
|
+3.70 / +7.51%
|
49.50
|
53.80
|
49.00
|
53.00
|
51.25
|
31.57
|
505,100
|
|
|
12/28/2021
|
-0.60 / -1.20%
|
49.90
|
50.50
|
49.10
|
49.30
|
49.83
|
29.37
|
215,200
|
|
|
12/27/2021
|
-0.10 / -0.20%
|
50.00
|
50.10
|
49.00
|
49.90
|
49.53
|
29.73
|
127,300
|
|
|
12/24/2021
|
+0.60 / +1.21%
|
49.50
|
52.30
|
49.20
|
50.00
|
50.39
|
29.79
|
243,900
|
|
|
12/23/2021
|
-2.60 / -5.00%
|
52.00
|
52.00
|
48.50
|
49.40
|
50.48
|
29.43
|
333,100
|
|
|
12/22/2021
|
0.00 / 0.00%
|
52.00
|
52.70
|
51.70
|
52.00
|
52.15
|
30.98
|
328,700
|
|
|
12/21/2021
|
-0.50 / -0.95%
|
52.00
|
52.50
|
51.00
|
52.00
|
51.84
|
30.98
|
240,600
|
|
|
12/20/2021
|
+1.00 / +1.94%
|
51.90
|
53.50
|
49.20
|
52.50
|
52.19
|
31.28
|
351,900
|
|
|
12/17/2021
|
+2.00 / +4.04%
|
49.50
|
52.20
|
49.50
|
51.50
|
51.46
|
30.68
|
331,000
|
|
|
12/16/2021
|
+0.50 / +1.02%
|
49.00
|
50.00
|
48.50
|
49.50
|
49.41
|
29.49
|
209,800
|
|
|
12/15/2021
|
-0.90 / -1.80%
|
49.90
|
49.90
|
48.40
|
49.00
|
49.17
|
29.19
|
167,300
|
|
|
12/14/2021
|
-1.60 / -3.11%
|
51.50
|
51.50
|
49.30
|
49.90
|
50.02
|
29.73
|
684,640
|
|
|
12/13/2021
|
+1.50 / +3.00%
|
50.00
|
52.20
|
49.00
|
51.50
|
51.03
|
30.68
|
343,100
|
|
|
12/10/2021
|
+1.60 / +3.31%
|
49.00
|
51.40
|
48.60
|
50.00
|
49.84
|
29.79
|
404,000
|
|
|
12/9/2021
|
+4.40 / +10.00%
|
44.00
|
48.40
|
43.70
|
48.40
|
47.25
|
28.83
|
446,200
|
|
|
12/8/2021
|
0.00 / 0.00%
|
44.20
|
44.30
|
43.50
|
44.00
|
43.90
|
26.21
|
87,959
|
|
|
12/7/2021
|
+1.00 / +2.33%
|
43.00
|
44.20
|
42.50
|
44.00
|
43.23
|
26.21
|
196,700
|
|
|
12/6/2021
|
-2.00 / -4.44%
|
45.00
|
45.00
|
41.50
|
43.00
|
43.31
|
25.62
|
282,800
|
|
|