|
Closing price on 4/17/2023
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
231,900 |
| Split-adjusted Price |
11.98 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2023
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.50
|
15.80
|
15.71
|
11.98
|
231,900
|
|
|
4/14/2023
|
-0.70 / -4.24%
|
16.60
|
16.70
|
15.80
|
15.80
|
16.15
|
11.98
|
252,800
|
|
|
4/13/2023
|
+0.10 / +0.61%
|
16.50
|
17.10
|
16.30
|
16.50
|
16.72
|
12.51
|
534,800
|
|
|
4/12/2023
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.20
|
16.40
|
16.54
|
12.43
|
443,600
|
|
|
4/11/2023
|
+0.20 / +1.23%
|
16.10
|
16.40
|
15.70
|
16.40
|
16.01
|
12.43
|
437,900
|
|
|
4/10/2023
|
-0.40 / -2.41%
|
15.00
|
17.40
|
15.00
|
16.20
|
16.52
|
12.28
|
856,300
|
|
|
4/7/2023
|
-0.20 / -1.19%
|
16.80
|
17.10
|
16.20
|
16.60
|
16.56
|
12.58
|
438,600
|
|
|
4/6/2023
|
-0.60 / -3.45%
|
17.40
|
17.40
|
16.70
|
16.80
|
17.09
|
12.73
|
420,800
|
|
|
4/5/2023
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.20
|
17.40
|
17.47
|
13.19
|
293,300
|
|
|
4/4/2023
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.20
|
17.70
|
17.57
|
13.42
|
183,000
|
|
|
4/3/2023
|
+1.30 / +7.93%
|
16.40
|
17.70
|
16.40
|
17.70
|
16.95
|
13.42
|
528,200
|
|
|
3/31/2023
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.20
|
16.40
|
16.38
|
12.43
|
382,900
|
|
|
3/30/2023
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.40
|
16.60
|
16.62
|
12.58
|
295,300
|
|
|
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
|
|
|