|
|
Closing price on 12/5/2022
|
|
| Open |
14.70 |
| High |
15.10 |
| Low |
14.20 |
| Volume |
232,000 |
| Split-adjusted Price |
10.91 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
-0.20 / -1.37%
|
14.70
|
15.10
|
14.20
|
14.40
|
14.55
|
10.91
|
232,000
|
|
|
12/2/2022
|
+0.20 / +1.39%
|
14.20
|
15.10
|
13.70
|
14.60
|
14.39
|
11.07
|
362,600
|
|
|
12/1/2022
|
+0.40 / +2.86%
|
14.00
|
15.40
|
13.90
|
14.40
|
14.61
|
10.91
|
648,500
|
|
|
11/30/2022
|
-0.10 / -0.71%
|
13.50
|
14.40
|
13.50
|
14.00
|
13.90
|
10.61
|
251,800
|
|
|
11/29/2022
|
+0.40 / +2.92%
|
13.20
|
14.70
|
12.40
|
14.10
|
14.00
|
10.69
|
257,600
|
|
|
11/28/2022
|
+1.20 / +9.60%
|
12.50
|
13.70
|
12.10
|
13.70
|
13.43
|
10.38
|
400,900
|
|
|
11/25/2022
|
+0.50 / +4.17%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.37
|
9.47
|
156,100
|
|
|
11/24/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.90
|
9.10
|
165,700
|
|
|
11/23/2022
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.07
|
9.10
|
294,700
|
|
|
11/22/2022
|
+1.00 / +9.09%
|
11.00
|
12.10
|
10.70
|
12.00
|
11.84
|
9.10
|
718,300
|
|
|
11/21/2022
|
+0.60 / +5.77%
|
10.50
|
11.30
|
10.50
|
11.00
|
10.92
|
8.34
|
310,400
|
|
|
11/18/2022
|
+0.70 / +7.22%
|
9.80
|
10.50
|
9.40
|
10.40
|
9.93
|
7.88
|
280,300
|
|
|
11/17/2022
|
+0.80 / +8.99%
|
8.60
|
9.70
|
8.60
|
9.70
|
9.39
|
7.35
|
348,700
|
|
|
11/16/2022
|
+0.70 / +8.54%
|
7.40
|
8.90
|
7.40
|
8.90
|
8.07
|
6.75
|
282,200
|
|
|
11/15/2022
|
-0.90 / -9.89%
|
8.20
|
9.00
|
8.20
|
8.20
|
8.25
|
6.22
|
472,300
|
|
|
11/14/2022
|
-1.00 / -9.90%
|
9.10
|
10.10
|
9.10
|
9.10
|
9.52
|
6.90
|
288,600
|
|
|
11/11/2022
|
-0.20 / -1.94%
|
9.90
|
10.50
|
9.60
|
10.10
|
10.19
|
7.66
|
268,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|