|
|
Closing price on 5/23/2023
|
|
| Open |
29.50 |
| High |
30.40 |
| Low |
28.60 |
| Volume |
1,121,500 |
| Split-adjusted Price |
21.98 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2023
|
-0.20 / -0.68%
|
29.50
|
30.40
|
28.60
|
29.00
|
29.65
|
21.98
|
1,121,500
|
|
|
5/22/2023
|
+0.80 / +2.82%
|
28.40
|
29.20
|
27.40
|
29.20
|
28.41
|
22.13
|
925,300
|
|
|
5/19/2023
|
-0.20 / -0.70%
|
28.60
|
28.90
|
26.60
|
28.40
|
27.74
|
21.53
|
819,500
|
|
|
5/18/2023
|
-1.50 / -4.98%
|
30.10
|
30.50
|
28.60
|
28.60
|
29.53
|
21.68
|
1,423,300
|
|
|
5/17/2023
|
+0.60 / +2.03%
|
29.60
|
30.90
|
28.60
|
30.10
|
29.89
|
22.81
|
1,286,600
|
|
|
5/16/2023
|
+0.80 / +2.79%
|
28.50
|
29.80
|
28.00
|
29.50
|
29.00
|
22.36
|
1,115,600
|
|
|
5/15/2023
|
+1.90 / +7.09%
|
27.00
|
29.40
|
26.50
|
28.70
|
27.86
|
21.75
|
1,474,400
|
|
|
5/12/2023
|
-1.10 / -3.94%
|
27.90
|
28.00
|
25.80
|
26.80
|
26.78
|
20.31
|
1,464,200
|
|
|
5/11/2023
|
+0.70 / +2.57%
|
27.90
|
29.80
|
27.50
|
27.90
|
28.58
|
21.15
|
1,560,700
|
|
|
5/10/2023
|
+2.40 / +9.68%
|
25.00
|
27.20
|
25.00
|
27.20
|
26.84
|
20.62
|
1,754,800
|
|
|
5/9/2023
|
+2.20 / +9.73%
|
22.90
|
24.80
|
22.90
|
24.80
|
24.10
|
18.80
|
1,482,300
|
|
|
5/8/2023
|
+2.00 / +9.71%
|
20.80
|
22.60
|
20.70
|
22.60
|
22.13
|
17.13
|
1,428,800
|
|
|
5/5/2023
|
+0.70 / +3.52%
|
20.70
|
21.40
|
20.00
|
20.60
|
20.64
|
15.61
|
936,000
|
|
|
5/4/2023
|
+1.80 / +9.94%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.88
|
15.08
|
901,000
|
|
|
4/28/2023
|
+1.60 / +9.70%
|
16.90
|
18.10
|
16.40
|
18.10
|
17.81
|
13.72
|
1,214,700
|
|
|
4/27/2023
|
0.00 / 0.00%
|
16.60
|
17.70
|
15.70
|
16.50
|
16.71
|
12.51
|
432,900
|
|
|
4/26/2023
|
+0.50 / +3.13%
|
16.00
|
16.50
|
15.60
|
16.50
|
15.97
|
12.51
|
176,300
|
|
|
4/25/2023
|
-0.30 / -1.84%
|
16.30
|
16.70
|
15.40
|
16.00
|
15.94
|
12.13
|
944,000
|
|
|
4/24/2023
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.53
|
12.35
|
559,800
|
|
|
4/21/2023
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.02
|
12.88
|
692,600
|
|
|
4/20/2023
|
0.00 / 0.00%
|
16.70
|
17.40
|
16.70
|
17.00
|
17.07
|
12.88
|
421,800
|
|
|
4/19/2023
|
-0.30 / -1.73%
|
17.30
|
17.90
|
16.80
|
17.00
|
17.37
|
12.88
|
412,600
|
|
|
4/18/2023
|
+1.50 / +9.49%
|
16.00
|
17.30
|
15.60
|
17.30
|
16.84
|
13.11
|
811,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|