|
|
Closing price on 3/29/2023
|
|
| Open |
15.60 |
| High |
16.60 |
| Low |
15.40 |
| Volume |
490,500 |
| Split-adjusted Price |
12.58 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2023
|
+0.80 / +5.06%
|
15.60
|
16.60
|
15.40
|
16.60
|
16.20
|
12.58
|
490,500
|
|
|
3/28/2023
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.60
|
15.80
|
15.73
|
11.98
|
227,300
|
|
|
3/27/2023
|
+0.40 / +2.58%
|
15.50
|
16.40
|
15.50
|
15.90
|
15.92
|
12.05
|
440,800
|
|
|
3/24/2023
|
+0.30 / +1.97%
|
15.20
|
15.80
|
15.00
|
15.50
|
15.42
|
11.75
|
558,200
|
|
|
3/23/2023
|
+1.30 / +9.35%
|
13.60
|
15.20
|
13.60
|
15.20
|
14.55
|
11.52
|
851,900
|
|
|
3/22/2023
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.88
|
10.54
|
138,800
|
|
|
3/21/2023
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.40
|
13.80
|
13.61
|
10.46
|
259,300
|
|
|
3/20/2023
|
-0.10 / -0.72%
|
13.90
|
14.20
|
13.60
|
13.70
|
13.93
|
10.38
|
223,700
|
|
|
3/17/2023
|
-0.30 / -2.13%
|
14.10
|
14.20
|
13.80
|
13.80
|
14.03
|
10.46
|
189,800
|
|
|
3/16/2023
|
-0.10 / -0.70%
|
14.10
|
14.50
|
13.90
|
14.10
|
14.14
|
10.69
|
425,800
|
|
|
3/15/2023
|
+1.00 / +7.58%
|
13.30
|
14.20
|
13.30
|
14.20
|
13.85
|
10.76
|
740,900
|
|
|
3/14/2023
|
+0.20 / +1.54%
|
13.00
|
13.70
|
12.60
|
13.20
|
13.12
|
10.00
|
535,600
|
|
|
3/13/2023
|
-0.20 / -1.52%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.02
|
9.85
|
157,100
|
|
|
3/10/2023
|
-0.20 / -1.49%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.28
|
10.00
|
203,600
|
|
|
3/9/2023
|
+0.40 / +3.08%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.23
|
10.16
|
332,100
|
|
|
3/8/2023
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.90
|
9.85
|
144,100
|
|
|
3/7/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.86
|
9.78
|
66,100
|
|
|
3/6/2023
|
+0.20 / +1.57%
|
12.40
|
13.10
|
12.30
|
12.90
|
12.83
|
9.78
|
291,300
|
|
|
3/3/2023
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.61
|
9.63
|
63,400
|
|
|
3/2/2023
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.60
|
9.47
|
63,900
|
|
|
3/1/2023
|
+0.50 / +4.07%
|
12.30
|
12.80
|
12.00
|
12.80
|
12.48
|
9.70
|
222,400
|
|
|
2/28/2023
|
+0.10 / +0.82%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.32
|
9.32
|
167,200
|
|
|
2/27/2023
|
-0.30 / -2.40%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.27
|
9.25
|
205,400
|
|
|
2/24/2023
|
-0.30 / -2.34%
|
12.90
|
13.00
|
12.30
|
12.50
|
12.52
|
9.47
|
128,000
|
|
|
2/23/2023
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.20
|
12.80
|
12.47
|
9.70
|
199,500
|
|
|
2/22/2023
|
-0.70 / -5.22%
|
13.60
|
13.80
|
12.50
|
12.70
|
12.83
|
9.63
|
367,500
|
|
|
2/21/2023
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.20
|
13.40
|
13.43
|
10.16
|
203,600
|
|
|
2/20/2023
|
+0.50 / +3.88%
|
12.90
|
13.40
|
12.80
|
13.40
|
13.18
|
10.16
|
167,900
|
|
|
2/17/2023
|
+0.30 / +2.38%
|
12.70
|
13.10
|
12.60
|
12.90
|
12.91
|
9.78
|
343,900
|
|
|
2/16/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.64
|
9.55
|
146,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|