|
|
Closing price on 10/21/2022
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
13.20 |
| Volume |
225,900 |
| Split-adjusted Price |
10.31 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
-1.00 / -6.85%
|
14.70
|
14.80
|
13.20
|
13.60
|
13.94
|
10.31
|
225,900
|
|
|
10/20/2022
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.50
|
14.60
|
14.63
|
11.07
|
72,800
|
|
|
10/19/2022
|
+0.10 / +0.68%
|
14.60
|
15.10
|
14.60
|
14.90
|
14.84
|
11.29
|
81,300
|
|
|
10/18/2022
|
+0.40 / +2.78%
|
14.00
|
15.00
|
14.00
|
14.80
|
14.79
|
11.22
|
135,900
|
|
|
10/17/2022
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.46
|
10.91
|
66,300
|
|
|
10/14/2022
|
+0.20 / +1.38%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.75
|
11.14
|
106,400
|
|
|
10/13/2022
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.00
|
14.50
|
14.46
|
10.99
|
168,300
|
|
|
10/12/2022
|
+0.40 / +2.84%
|
14.20
|
14.70
|
13.10
|
14.50
|
14.30
|
10.99
|
156,900
|
|
|
10/11/2022
|
-1.50 / -9.62%
|
15.80
|
15.80
|
14.10
|
14.10
|
14.54
|
10.69
|
240,700
|
|
|
10/10/2022
|
+0.60 / +4.00%
|
14.80
|
16.30
|
13.50
|
15.60
|
15.12
|
11.82
|
114,000
|
|
|
10/7/2022
|
-1.50 / -9.09%
|
16.50
|
17.50
|
14.90
|
15.00
|
15.39
|
11.37
|
376,600
|
|
|
10/6/2022
|
-1.50 / -8.33%
|
18.00
|
18.00
|
16.50
|
16.50
|
17.29
|
12.51
|
176,800
|
|
|
10/5/2022
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.50
|
18.00
|
17.81
|
13.64
|
228,700
|
|
|
10/4/2022
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.10
|
17.70
|
17.48
|
13.42
|
249,800
|
|
|
10/3/2022
|
-1.00 / -5.38%
|
18.80
|
18.80
|
17.50
|
17.60
|
18.02
|
13.34
|
160,000
|
|
|
9/30/2022
|
-0.40 / -2.11%
|
17.10
|
19.20
|
17.10
|
18.60
|
18.44
|
14.10
|
187,200
|
|
|
9/29/2022
|
-0.50 / -2.56%
|
19.50
|
19.70
|
18.60
|
19.00
|
19.35
|
14.40
|
225,600
|
|
|
9/28/2022
|
+0.20 / +1.04%
|
19.30
|
19.80
|
19.00
|
19.50
|
19.41
|
14.78
|
201,100
|
|
|
9/27/2022
|
+0.20 / +1.05%
|
20.30
|
20.50
|
18.10
|
19.30
|
19.61
|
14.63
|
214,400
|
|
|
9/26/2022
|
-0.40 / -1.62%
|
24.70
|
25.00
|
23.90
|
24.30
|
24.30
|
14.48
|
334,600
|
|
|
9/23/2022
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.10
|
24.70
|
24.44
|
14.71
|
218,200
|
|
|
9/22/2022
|
+0.10 / +0.41%
|
24.30
|
24.50
|
23.80
|
24.50
|
24.11
|
14.60
|
170,400
|
|
|
9/21/2022
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.00
|
24.40
|
24.34
|
14.54
|
100,700
|
|
|
9/20/2022
|
0.00 / 0.00%
|
24.50
|
24.60
|
23.50
|
24.50
|
24.11
|
14.60
|
228,700
|
|
|
9/19/2022
|
-0.50 / -2.00%
|
25.00
|
25.20
|
23.90
|
24.50
|
24.50
|
14.60
|
193,500
|
|
|
9/16/2022
|
-0.50 / -1.96%
|
25.90
|
25.90
|
24.90
|
25.00
|
25.12
|
14.89
|
228,200
|
|
|
9/15/2022
|
+0.80 / +3.24%
|
24.70
|
25.80
|
24.60
|
25.50
|
25.22
|
15.19
|
327,100
|
|
|
9/14/2022
|
-0.30 / -1.20%
|
24.50
|
24.90
|
24.10
|
24.70
|
24.47
|
14.71
|
176,500
|
|
|
9/13/2022
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.60
|
25.00
|
24.95
|
14.89
|
170,500
|
|
|
9/12/2022
|
+0.20 / +0.81%
|
24.80
|
25.10
|
24.80
|
25.00
|
25.00
|
14.89
|
106,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|