|
Closing price on 5/20/2022
|
|
| Open |
24.00 |
| High |
25.50 |
| Low |
24.00 |
| Volume |
263,900 |
| Split-adjusted Price |
14.89 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+1.00 / +4.17%
|
24.00
|
25.50
|
24.00
|
25.00
|
24.85
|
14.89
|
263,900
|
|
|
5/19/2022
|
-0.90 / -3.61%
|
24.00
|
24.40
|
23.60
|
24.00
|
24.14
|
14.30
|
83,830
|
|
|
5/18/2022
|
+0.30 / +1.22%
|
24.70
|
26.00
|
24.60
|
24.90
|
25.18
|
14.83
|
94,500
|
|
|
5/17/2022
|
+2.10 / +9.33%
|
22.90
|
24.70
|
20.30
|
24.60
|
22.83
|
14.66
|
263,300
|
|
|
5/16/2022
|
-0.10 / -0.44%
|
22.60
|
23.50
|
21.00
|
22.50
|
22.74
|
13.40
|
186,200
|
|
|
5/13/2022
|
-2.40 / -9.60%
|
25.00
|
25.20
|
22.60
|
22.60
|
24.45
|
13.46
|
431,700
|
|
|
5/12/2022
|
-2.30 / -8.42%
|
27.30
|
27.30
|
25.00
|
25.00
|
26.06
|
14.89
|
127,600
|
|
|
5/11/2022
|
+1.50 / +5.81%
|
26.00
|
27.30
|
25.50
|
27.30
|
26.54
|
16.26
|
137,400
|
|
|
5/10/2022
|
-0.20 / -0.77%
|
24.90
|
26.20
|
24.20
|
25.80
|
25.44
|
15.37
|
170,700
|
|
|
5/9/2022
|
-2.80 / -9.72%
|
28.80
|
28.80
|
26.00
|
26.00
|
26.64
|
15.49
|
224,900
|
|
|
5/6/2022
|
-1.50 / -4.95%
|
30.30
|
30.30
|
28.80
|
28.80
|
29.14
|
17.16
|
105,300
|
|
|
5/5/2022
|
-1.10 / -3.50%
|
31.40
|
31.40
|
29.80
|
30.30
|
30.44
|
18.05
|
253,200
|
|
|
5/4/2022
|
-0.30 / -0.95%
|
31.80
|
31.80
|
31.00
|
31.40
|
31.27
|
18.71
|
128,300
|
|
|
4/29/2022
|
+0.30 / +0.96%
|
31.00
|
32.00
|
31.00
|
31.70
|
31.57
|
18.89
|
104,830
|
|
|
4/28/2022
|
-0.30 / -0.95%
|
31.70
|
32.20
|
31.20
|
31.40
|
31.74
|
18.71
|
95,500
|
|
|
4/27/2022
|
+1.50 / +4.97%
|
30.20
|
31.80
|
29.90
|
31.70
|
30.73
|
18.89
|
137,300
|
|
|
4/26/2022
|
+2.50 / +9.03%
|
27.50
|
30.20
|
26.30
|
30.20
|
28.28
|
17.99
|
193,300
|
|
|
4/25/2022
|
-1.60 / -5.46%
|
29.50
|
30.70
|
27.00
|
27.70
|
29.28
|
16.50
|
196,300
|
|
|
4/22/2022
|
+1.10 / +3.90%
|
28.20
|
29.90
|
27.80
|
29.30
|
29.19
|
17.46
|
237,900
|
|
|
4/21/2022
|
-2.80 / -9.03%
|
30.50
|
30.50
|
27.90
|
28.20
|
28.88
|
16.80
|
253,800
|
|
|
4/20/2022
|
-2.10 / -6.34%
|
33.10
|
33.10
|
31.00
|
31.00
|
31.85
|
18.47
|
177,600
|
|
|
4/19/2022
|
-2.90 / -8.06%
|
36.00
|
36.50
|
33.00
|
33.10
|
34.79
|
19.72
|
244,200
|
|
|
4/18/2022
|
-3.00 / -7.69%
|
39.00
|
39.00
|
35.10
|
36.00
|
36.79
|
21.45
|
416,200
|
|
|
4/15/2022
|
-1.60 / -3.94%
|
40.60
|
40.60
|
38.50
|
39.00
|
39.30
|
23.23
|
338,200
|
|
|
4/14/2022
|
-0.30 / -0.73%
|
42.50
|
42.50
|
40.50
|
40.60
|
41.17
|
24.19
|
164,400
|
|
|
4/13/2022
|
-0.60 / -1.45%
|
41.50
|
41.90
|
38.70
|
40.90
|
40.14
|
24.37
|
363,000
|
|
|
4/12/2022
|
-1.50 / -3.49%
|
43.00
|
43.10
|
41.50
|
41.50
|
42.39
|
24.72
|
153,300
|
|
|
4/8/2022
|
-0.50 / -1.15%
|
43.50
|
43.60
|
42.50
|
43.00
|
43.07
|
25.62
|
155,500
|
|
|
4/7/2022
|
-1.40 / -3.12%
|
44.90
|
45.00
|
43.50
|
43.50
|
44.23
|
25.91
|
236,800
|
|
|
4/6/2022
|
+0.10 / +0.22%
|
44.80
|
46.90
|
44.00
|
44.90
|
45.39
|
26.75
|
391,000
|
|
|