|
Closing price on 7/4/2022
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
109,500 |
| Split-adjusted Price |
13.46 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.00
|
22.60
|
22.43
|
13.46
|
109,500
|
|
|
7/1/2022
|
+0.10 / +0.45%
|
21.50
|
22.50
|
21.00
|
22.50
|
22.14
|
13.40
|
271,800
|
|
|
6/30/2022
|
-0.50 / -2.18%
|
22.80
|
23.00
|
22.00
|
22.40
|
22.49
|
13.34
|
149,200
|
|
|
6/29/2022
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.40
|
22.90
|
22.74
|
13.64
|
192,700
|
|
|
6/28/2022
|
+1.20 / +5.50%
|
21.90
|
23.30
|
21.90
|
23.00
|
22.55
|
13.70
|
210,200
|
|
|
6/27/2022
|
+0.10 / +0.46%
|
21.90
|
22.60
|
21.70
|
21.80
|
22.07
|
12.99
|
197,100
|
|
|
6/24/2022
|
+0.40 / +1.88%
|
23.00
|
23.00
|
21.40
|
21.70
|
22.00
|
12.93
|
228,800
|
|
|
6/23/2022
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.70
|
21.30
|
20.95
|
12.69
|
117,700
|
|
|
6/22/2022
|
+0.50 / +2.44%
|
20.50
|
21.50
|
20.00
|
21.00
|
20.83
|
12.51
|
136,300
|
|
|
6/21/2022
|
-0.20 / -0.97%
|
20.00
|
21.00
|
20.00
|
20.50
|
20.52
|
12.21
|
135,400
|
|
|
6/20/2022
|
-0.90 / -4.17%
|
21.60
|
21.90
|
20.00
|
20.70
|
20.51
|
12.33
|
170,000
|
|
|
6/17/2022
|
-1.30 / -5.68%
|
22.70
|
22.70
|
20.80
|
21.60
|
21.76
|
12.87
|
198,300
|
|
|
6/16/2022
|
-0.30 / -1.29%
|
23.20
|
24.30
|
22.90
|
22.90
|
23.75
|
13.64
|
174,600
|
|
|
6/15/2022
|
-1.70 / -6.83%
|
24.80
|
25.00
|
22.60
|
23.20
|
23.59
|
13.82
|
218,400
|
|
|
6/14/2022
|
0.00 / 0.00%
|
24.00
|
25.70
|
23.50
|
24.90
|
24.60
|
14.83
|
115,600
|
|
|
6/13/2022
|
-2.70 / -9.78%
|
27.00
|
27.30
|
24.90
|
24.90
|
25.39
|
14.83
|
325,300
|
|
|
6/10/2022
|
-1.10 / -3.83%
|
28.60
|
28.80
|
27.50
|
27.60
|
28.41
|
16.44
|
193,200
|
|
|
6/9/2022
|
+0.10 / +0.35%
|
28.70
|
29.00
|
28.20
|
28.70
|
28.56
|
17.10
|
243,200
|
|
|
6/8/2022
|
+2.30 / +8.75%
|
26.40
|
28.90
|
26.30
|
28.60
|
27.60
|
17.04
|
722,100
|
|
|
6/7/2022
|
+0.10 / +0.38%
|
26.00
|
27.00
|
25.50
|
26.30
|
26.40
|
15.67
|
361,600
|
|
|
6/6/2022
|
-0.20 / -0.76%
|
26.40
|
26.50
|
26.00
|
26.20
|
26.32
|
15.61
|
220,600
|
|
|
6/3/2022
|
-0.50 / -1.86%
|
26.90
|
26.90
|
25.60
|
26.40
|
26.26
|
15.73
|
80,000
|
|
|
6/2/2022
|
+0.40 / +1.51%
|
26.50
|
27.00
|
26.30
|
26.90
|
26.71
|
16.03
|
191,700
|
|
|
6/1/2022
|
0.00 / 0.00%
|
26.40
|
27.00
|
26.30
|
26.50
|
26.70
|
15.79
|
81,210
|
|
|
5/31/2022
|
-0.80 / -2.93%
|
27.30
|
27.40
|
26.50
|
26.50
|
26.72
|
15.79
|
156,700
|
|
|
5/30/2022
|
+0.30 / +1.11%
|
27.00
|
27.50
|
26.70
|
27.30
|
27.02
|
16.26
|
176,900
|
|
|
5/27/2022
|
+0.40 / +1.50%
|
26.70
|
27.50
|
26.60
|
27.00
|
27.14
|
16.09
|
140,900
|
|
|
5/26/2022
|
+1.00 / +3.91%
|
26.00
|
27.00
|
25.80
|
26.60
|
26.68
|
15.85
|
161,800
|
|
|
5/25/2022
|
+0.60 / +2.40%
|
25.00
|
26.50
|
25.00
|
25.60
|
25.66
|
15.25
|
330,900
|
|
|
5/24/2022
|
-0.20 / -0.79%
|
24.50
|
25.30
|
24.50
|
25.00
|
24.95
|
14.89
|
53,900
|
|
|