|
Closing price on 2/17/2022
|
|
| Open |
45.00 |
| High |
45.60 |
| Low |
44.10 |
| Volume |
102,800 |
| Split-adjusted Price |
26.63 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
-0.20 / -0.45%
|
45.00
|
45.60
|
44.10
|
44.70
|
44.84
|
26.63
|
102,800
|
|
|
2/16/2022
|
+2.10 / +4.91%
|
42.90
|
44.90
|
42.90
|
44.90
|
44.01
|
26.75
|
203,900
|
|
|
2/15/2022
|
-0.10 / -0.23%
|
43.00
|
43.10
|
41.70
|
42.80
|
42.60
|
25.50
|
108,500
|
|
|
2/14/2022
|
-0.60 / -1.38%
|
43.40
|
43.40
|
42.10
|
42.90
|
42.71
|
25.56
|
141,200
|
|
|
2/11/2022
|
-0.30 / -0.68%
|
43.60
|
43.60
|
42.90
|
43.50
|
43.19
|
25.91
|
251,500
|
|
|
2/10/2022
|
-0.40 / -0.90%
|
44.10
|
45.00
|
43.20
|
43.80
|
43.82
|
26.09
|
72,850
|
|
|
2/9/2022
|
+0.60 / +1.38%
|
44.00
|
44.30
|
42.50
|
44.20
|
43.67
|
26.33
|
114,000
|
|
|
2/8/2022
|
+1.70 / +4.06%
|
42.00
|
44.50
|
41.90
|
43.60
|
43.31
|
25.97
|
158,000
|
|
|
2/7/2022
|
+1.10 / +2.70%
|
40.90
|
42.70
|
40.90
|
41.90
|
42.10
|
24.96
|
119,800
|
|
|
1/28/2022
|
+0.10 / +0.25%
|
40.60
|
41.30
|
40.50
|
40.80
|
40.73
|
24.31
|
142,600
|
|
|
1/27/2022
|
-1.50 / -3.55%
|
41.00
|
42.70
|
40.20
|
40.70
|
41.07
|
24.25
|
195,700
|
|
|
1/26/2022
|
-1.70 / -3.87%
|
44.00
|
44.40
|
40.20
|
42.20
|
42.98
|
25.14
|
144,200
|
|
|
1/25/2022
|
+2.50 / +6.04%
|
41.20
|
43.90
|
39.00
|
43.90
|
42.24
|
26.15
|
161,900
|
|
|
1/24/2022
|
-4.10 / -9.01%
|
45.50
|
45.50
|
41.00
|
41.40
|
42.50
|
24.66
|
303,700
|
|
|
1/21/2022
|
-0.90 / -1.94%
|
46.70
|
48.10
|
45.50
|
45.50
|
46.57
|
27.11
|
151,100
|
|
|
1/20/2022
|
+3.10 / +7.16%
|
43.30
|
47.00
|
42.00
|
46.40
|
44.84
|
27.64
|
184,800
|
|
|
1/19/2022
|
+2.30 / +5.61%
|
41.00
|
43.50
|
39.00
|
43.30
|
42.06
|
25.80
|
203,900
|
|
|
1/18/2022
|
-2.80 / -6.39%
|
43.80
|
43.80
|
40.00
|
41.00
|
42.25
|
24.43
|
369,000
|
|
|
1/17/2022
|
-4.70 / -9.69%
|
48.50
|
48.60
|
43.80
|
43.80
|
46.48
|
26.09
|
245,800
|
|
|
1/14/2022
|
+1.70 / +3.63%
|
46.80
|
48.70
|
43.60
|
48.50
|
47.16
|
28.89
|
240,270
|
|
|
1/13/2022
|
-5.10 / -9.83%
|
52.00
|
52.50
|
46.80
|
46.80
|
48.48
|
27.88
|
423,800
|
|
|
1/12/2022
|
-2.50 / -4.60%
|
54.10
|
54.40
|
49.00
|
51.90
|
50.98
|
30.92
|
989,230
|
|
|
1/11/2022
|
-1.60 / -2.86%
|
54.50
|
56.00
|
54.00
|
54.40
|
55.01
|
32.41
|
448,900
|
|
|
1/10/2022
|
-2.10 / -3.61%
|
58.10
|
58.60
|
56.00
|
56.00
|
57.33
|
33.36
|
335,850
|
|
|
1/7/2022
|
+3.00 / +5.44%
|
60.50
|
60.50
|
55.10
|
58.10
|
57.61
|
34.61
|
505,500
|
|
|
1/6/2022
|
+5.00 / +9.98%
|
50.20
|
55.10
|
49.90
|
55.10
|
53.82
|
32.83
|
923,330
|
|
|
1/5/2022
|
-1.00 / -1.96%
|
51.10
|
51.20
|
50.10
|
50.10
|
50.36
|
29.85
|
205,698
|
|
|
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
|
|
|