|
Closing price on 11/10/2022
|
|
| Open |
9.90 |
| High |
10.80 |
| Low |
9.90 |
| Volume |
182,400 |
| Split-adjusted Price |
7.81 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2022
|
-0.60 / -5.50%
|
9.90
|
10.80
|
9.90
|
10.30
|
10.29
|
7.81
|
182,400
|
|
|
11/9/2022
|
+0.10 / +0.93%
|
9.80
|
11.10
|
9.80
|
10.90
|
10.91
|
8.26
|
377,300
|
|
|
11/8/2022
|
-0.30 / -2.70%
|
11.00
|
11.30
|
10.20
|
10.80
|
10.72
|
8.19
|
135,300
|
|
|
11/7/2022
|
-0.90 / -7.50%
|
11.90
|
12.10
|
10.80
|
11.10
|
11.32
|
8.41
|
216,800
|
|
|
11/4/2022
|
-0.30 / -2.44%
|
12.30
|
12.40
|
11.30
|
12.00
|
11.73
|
9.10
|
208,700
|
|
|
11/3/2022
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.15
|
9.32
|
162,800
|
|
|
11/2/2022
|
-0.30 / -2.38%
|
12.40
|
12.60
|
12.10
|
12.30
|
12.32
|
9.32
|
146,400
|
|
|
11/1/2022
|
+0.10 / +0.80%
|
12.60
|
12.80
|
12.30
|
12.60
|
12.54
|
9.55
|
226,600
|
|
|
10/31/2022
|
-0.10 / -0.79%
|
12.60
|
12.70
|
11.40
|
12.50
|
12.16
|
9.47
|
174,700
|
|
|
10/28/2022
|
-0.30 / -2.33%
|
13.00
|
13.20
|
12.60
|
12.60
|
12.89
|
9.55
|
87,500
|
|
|
10/27/2022
|
+0.60 / +4.88%
|
12.30
|
13.00
|
12.30
|
12.90
|
12.72
|
9.78
|
167,900
|
|
|
10/26/2022
|
0.00 / 0.00%
|
12.20
|
13.00
|
12.00
|
12.30
|
12.45
|
9.32
|
104,300
|
|
|
10/25/2022
|
0.00 / 0.00%
|
12.20
|
12.60
|
11.10
|
12.30
|
11.54
|
9.32
|
303,400
|
|
|
10/24/2022
|
-1.30 / -9.56%
|
13.60
|
13.60
|
12.30
|
12.30
|
12.61
|
9.32
|
149,200
|
|
|
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
|
|
|