|
Closing price on 2/22/2023
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
12.50 |
| Volume |
367,500 |
| Split-adjusted Price |
8.31 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.70 / -5.22%
|
13.60
|
13.80
|
12.50
|
12.70
|
12.83
|
8.31
|
367,500
|
|
|
2/21/2023
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.20
|
13.40
|
13.43
|
8.77
|
203,600
|
|
|
2/20/2023
|
+0.50 / +3.88%
|
12.90
|
13.40
|
12.80
|
13.40
|
13.18
|
8.77
|
167,900
|
|
|
2/17/2023
|
+0.30 / +2.38%
|
12.70
|
13.10
|
12.60
|
12.90
|
12.91
|
8.44
|
343,900
|
|
|
2/16/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.64
|
8.24
|
146,500
|
|
|
2/15/2023
|
+0.50 / +4.13%
|
12.10
|
12.70
|
11.90
|
12.60
|
12.47
|
8.24
|
360,700
|
|
|
2/14/2023
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.60
|
12.10
|
11.84
|
7.92
|
172,700
|
|
|
2/13/2023
|
-0.50 / -4.03%
|
12.00
|
12.40
|
11.50
|
11.90
|
11.84
|
7.79
|
458,000
|
|
|
2/10/2023
|
-0.40 / -3.13%
|
12.80
|
12.90
|
12.40
|
12.40
|
12.56
|
8.11
|
153,300
|
|
|
2/9/2023
|
-0.10 / -0.78%
|
12.70
|
13.20
|
12.50
|
12.80
|
13.01
|
8.37
|
390,800
|
|
|
2/8/2023
|
-0.20 / -1.53%
|
13.10
|
13.60
|
12.60
|
12.90
|
12.99
|
8.44
|
523,300
|
|
|
2/7/2023
|
-0.60 / -4.38%
|
13.70
|
13.80
|
13.10
|
13.10
|
13.40
|
8.57
|
343,000
|
|
|
2/6/2023
|
+0.40 / +3.01%
|
13.30
|
13.70
|
12.90
|
13.70
|
13.32
|
8.96
|
614,100
|
|
|
2/3/2023
|
+0.20 / +1.53%
|
13.10
|
14.00
|
12.90
|
13.30
|
13.37
|
8.70
|
316,200
|
|
|
2/2/2023
|
-0.60 / -4.38%
|
13.60
|
14.00
|
13.10
|
13.10
|
13.35
|
8.57
|
348,700
|
|
|
2/1/2023
|
-0.70 / -4.86%
|
14.60
|
14.90
|
13.50
|
13.70
|
14.44
|
8.96
|
763,100
|
|
|
1/31/2023
|
+0.20 / +1.41%
|
14.30
|
14.40
|
13.90
|
14.40
|
14.16
|
9.42
|
427,900
|
|
|
1/30/2023
|
+0.10 / +0.71%
|
14.10
|
14.70
|
14.00
|
14.20
|
14.35
|
9.29
|
614,500
|
|
|
1/27/2023
|
0.00 / 0.00%
|
14.10
|
14.70
|
13.90
|
14.10
|
14.25
|
9.22
|
322,800
|
|
|
1/19/2023
|
+0.90 / +6.82%
|
13.40
|
14.30
|
13.40
|
14.10
|
13.92
|
9.22
|
997,900
|
|
|
1/18/2023
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.00
|
13.20
|
13.14
|
8.64
|
348,000
|
|
|
1/17/2023
|
+0.30 / +2.31%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.21
|
8.70
|
342,100
|
|
|
1/16/2023
|
-0.20 / -1.52%
|
13.00
|
13.50
|
12.90
|
13.00
|
13.12
|
8.50
|
134,700
|
|
|
1/13/2023
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.00
|
13.20
|
13.30
|
8.64
|
406,200
|
|
|
1/12/2023
|
+0.50 / +3.94%
|
12.70
|
13.40
|
12.50
|
13.20
|
12.89
|
8.64
|
414,400
|
|
|
1/11/2023
|
+0.20 / +1.60%
|
12.40
|
13.20
|
12.20
|
12.70
|
12.74
|
8.31
|
254,100
|
|
|
1/10/2023
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.10
|
12.50
|
12.38
|
8.18
|
134,100
|
|
|
1/9/2023
|
-0.10 / -0.79%
|
12.50
|
13.00
|
12.20
|
12.50
|
12.52
|
8.18
|
222,200
|
|
|
1/6/2023
|
-0.30 / -2.33%
|
13.00
|
13.50
|
12.40
|
12.60
|
12.75
|
8.24
|
275,900
|
|
|
1/5/2023
|
+0.10 / +0.78%
|
12.50
|
13.30
|
12.50
|
12.90
|
12.93
|
8.44
|
265,000
|
|
|