|
Closing price on 12/10/2021
|
|
| Open |
49.00 |
| High |
51.40 |
| Low |
48.60 |
| Volume |
404,000 |
| Split-adjusted Price |
29.79 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2021
|
-4.10 / -8.44%
|
48.60
|
48.60
|
44.50
|
44.50
|
46.42
|
26.51
|
778,180
|
|
|
11/19/2021
|
-0.50 / -1.02%
|
49.70
|
50.00
|
48.00
|
48.60
|
48.72
|
28.95
|
474,200
|
|
|
11/18/2021
|
+1.00 / +2.08%
|
48.10
|
49.90
|
47.90
|
49.10
|
49.11
|
29.25
|
427,700
|
|
|
11/17/2021
|
-1.10 / -2.24%
|
49.30
|
49.30
|
46.60
|
48.10
|
47.86
|
28.66
|
632,240
|
|
|
11/16/2021
|
-2.10 / -4.09%
|
51.40
|
51.50
|
48.70
|
49.20
|
49.43
|
29.31
|
545,700
|
|
|
11/15/2021
|
-2.70 / -5.00%
|
54.50
|
54.50
|
49.20
|
51.30
|
51.72
|
30.56
|
866,500
|
|
|
11/12/2021
|
-2.60 / -4.59%
|
56.70
|
56.80
|
54.00
|
54.00
|
54.93
|
32.17
|
456,660
|
|
|
11/11/2021
|
+2.90 / +5.40%
|
54.50
|
58.00
|
54.00
|
56.60
|
56.31
|
33.72
|
721,730
|
|
|
11/10/2021
|
+3.90 / +7.83%
|
49.80
|
53.70
|
49.80
|
53.70
|
52.00
|
31.99
|
552,900
|
|
|
11/9/2021
|
+0.40 / +0.81%
|
49.40
|
49.80
|
48.80
|
49.80
|
49.18
|
29.67
|
384,600
|
|
|
11/8/2021
|
0.00 / 0.00%
|
49.50
|
49.90
|
48.50
|
49.40
|
49.22
|
29.43
|
362,200
|
|
|
11/5/2021
|
+0.40 / +0.82%
|
49.10
|
50.60
|
49.00
|
49.40
|
49.64
|
29.43
|
282,410
|
|
|
11/4/2021
|
+1.80 / +3.81%
|
47.20
|
50.00
|
46.90
|
49.00
|
48.14
|
29.19
|
607,800
|
|
|
11/3/2021
|
-5.20 / -9.92%
|
52.40
|
57.20
|
47.20
|
47.20
|
52.01
|
28.12
|
921,300
|
|
|
11/2/2021
|
+1.10 / +2.14%
|
51.30
|
52.70
|
51.30
|
52.40
|
52.13
|
31.22
|
372,650
|
|
|
11/1/2021
|
+0.30 / +0.59%
|
51.00
|
52.90
|
50.50
|
51.30
|
51.61
|
30.56
|
752,790
|
|
|