Closing price on 3/29/2022
|
|
Open |
42.80 |
High |
43.70 |
Low |
42.00 |
Volume |
187,400 |
Split-adjusted Price |
25.86 |
|
|
DTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2022
|
+0.60 / +1.40%
|
42.80
|
43.70
|
42.00
|
43.40
|
43.15
|
25.86
|
187,400
|
|
3/28/2022
|
-0.80 / -1.83%
|
43.60
|
43.60
|
42.00
|
42.80
|
42.73
|
25.50
|
301,100
|
|
3/25/2022
|
+0.10 / +0.23%
|
43.50
|
43.80
|
43.20
|
43.60
|
43.50
|
25.97
|
124,680
|
|
3/24/2022
|
-0.20 / -0.46%
|
43.70
|
43.70
|
43.10
|
43.50
|
43.34
|
25.91
|
142,900
|
|
3/23/2022
|
-0.50 / -1.13%
|
44.20
|
44.40
|
43.70
|
43.70
|
43.99
|
26.03
|
179,407
|
|
3/22/2022
|
0.00 / 0.00%
|
44.20
|
44.80
|
44.00
|
44.20
|
44.27
|
26.33
|
220,100
|
|
3/21/2022
|
+0.40 / +0.91%
|
44.00
|
44.80
|
43.60
|
44.20
|
44.17
|
26.33
|
193,000
|
|
3/18/2022
|
+1.10 / +2.58%
|
42.80
|
44.00
|
42.80
|
43.80
|
43.48
|
26.09
|
168,900
|
|
3/17/2022
|
+0.10 / +0.23%
|
42.70
|
43.20
|
42.50
|
42.70
|
42.87
|
25.44
|
105,900
|
|
3/16/2022
|
+0.10 / +0.24%
|
42.50
|
43.50
|
42.50
|
42.60
|
43.03
|
25.38
|
79,200
|
|
3/15/2022
|
+1.00 / +2.41%
|
41.60
|
42.50
|
41.50
|
42.50
|
41.87
|
25.32
|
116,400
|
|
3/14/2022
|
-1.00 / -2.35%
|
42.50
|
43.20
|
41.50
|
41.50
|
42.05
|
24.72
|
284,500
|
|
3/11/2022
|
-0.60 / -1.39%
|
43.20
|
43.60
|
42.00
|
42.50
|
42.99
|
25.32
|
141,000
|
|
3/10/2022
|
+0.10 / +0.23%
|
43.10
|
43.70
|
41.80
|
43.10
|
42.88
|
25.68
|
184,800
|
|
3/9/2022
|
-0.70 / -1.60%
|
43.60
|
44.00
|
41.70
|
43.00
|
42.99
|
25.62
|
209,700
|
|
3/8/2022
|
-0.30 / -0.68%
|
43.90
|
44.90
|
43.40
|
43.70
|
44.28
|
26.03
|
257,300
|
|
3/7/2022
|
-1.10 / -2.44%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.35
|
26.21
|
156,200
|
|
3/4/2022
|
+1.30 / +2.97%
|
43.80
|
46.00
|
43.50
|
45.10
|
44.92
|
26.87
|
305,100
|
|
3/3/2022
|
-0.20 / -0.45%
|
44.00
|
44.00
|
43.30
|
43.80
|
43.62
|
26.09
|
137,800
|
|
3/2/2022
|
+0.60 / +1.38%
|
43.40
|
44.10
|
42.90
|
44.00
|
43.56
|
26.21
|
147,520
|
|
3/1/2022
|
+0.60 / +1.40%
|
42.80
|
43.50
|
42.30
|
43.40
|
42.94
|
25.86
|
181,000
|
|
2/28/2022
|
-0.60 / -1.38%
|
43.40
|
43.40
|
42.70
|
42.80
|
42.98
|
25.50
|
127,500
|
|
2/25/2022
|
+0.50 / +1.17%
|
43.00
|
44.00
|
42.90
|
43.40
|
43.43
|
25.86
|
132,700
|
|
2/24/2022
|
-2.10 / -4.67%
|
45.00
|
45.00
|
41.70
|
42.90
|
43.29
|
25.56
|
274,500
|
|
2/23/2022
|
+0.50 / +1.12%
|
43.80
|
45.40
|
43.80
|
45.00
|
44.94
|
26.81
|
150,800
|
|
2/22/2022
|
-1.60 / -3.47%
|
46.00
|
46.10
|
43.00
|
44.50
|
44.55
|
26.51
|
206,700
|
|
2/21/2022
|
+0.90 / +1.99%
|
45.20
|
47.50
|
44.70
|
46.10
|
46.03
|
27.46
|
268,500
|
|
2/18/2022
|
+0.50 / +1.12%
|
44.40
|
45.20
|
44.00
|
45.20
|
44.78
|
26.93
|
146,500
|
|
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
|
|
|