Closing price on 1/4/2022
|
|
Open |
51.30 |
High |
51.80 |
Low |
50.30 |
Volume |
242,700 |
Split-adjusted Price |
30.44 |
|
|
DTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/3/2021
|
-2.00 / -4.26%
|
47.00
|
47.00
|
45.00
|
45.00
|
45.66
|
26.81
|
209,100
|
|
12/2/2021
|
+0.10 / +0.21%
|
46.40
|
47.10
|
46.00
|
47.00
|
46.35
|
28.00
|
248,010
|
|
12/1/2021
|
-0.10 / -0.21%
|
47.00
|
47.20
|
46.00
|
46.90
|
46.59
|
27.94
|
138,300
|
|
11/30/2021
|
+0.80 / +1.73%
|
46.30
|
47.90
|
46.30
|
47.00
|
47.15
|
28.00
|
240,500
|
|
11/29/2021
|
+0.50 / +1.09%
|
45.70
|
46.60
|
44.60
|
46.20
|
45.37
|
27.52
|
215,110
|
|
11/26/2021
|
-2.00 / -4.19%
|
48.50
|
48.50
|
45.20
|
45.70
|
46.29
|
27.23
|
294,200
|
|
11/25/2021
|
+0.70 / +1.49%
|
47.00
|
48.20
|
46.90
|
47.70
|
47.57
|
28.42
|
138,400
|
|
11/24/2021
|
+1.30 / +2.84%
|
45.80
|
47.40
|
45.50
|
47.00
|
46.35
|
28.00
|
211,600
|
|
11/23/2021
|
+1.20 / +2.70%
|
44.00
|
45.80
|
41.00
|
45.70
|
44.01
|
27.23
|
223,900
|
|
|