|
|
Closing price on 8/29/2022
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
24.50 |
| Volume |
333,000 |
| Split-adjusted Price |
15.49 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.80 / -2.99%
|
26.50
|
26.50
|
24.50
|
26.00
|
25.82
|
15.49
|
333,000
|
|
|
8/26/2022
|
-0.20 / -0.74%
|
26.90
|
27.20
|
26.60
|
26.80
|
26.86
|
15.97
|
245,900
|
|
|
8/25/2022
|
-0.10 / -0.37%
|
27.20
|
27.70
|
26.80
|
27.00
|
27.13
|
16.09
|
267,200
|
|
|
8/24/2022
|
+0.50 / +1.88%
|
26.60
|
27.50
|
26.60
|
27.10
|
27.10
|
16.14
|
600,000
|
|
|
8/23/2022
|
+0.90 / +3.50%
|
25.70
|
26.60
|
25.30
|
26.60
|
25.91
|
15.85
|
275,600
|
|
|
8/22/2022
|
+0.10 / +0.39%
|
25.40
|
25.70
|
25.20
|
25.70
|
25.46
|
15.31
|
222,900
|
|
|
8/19/2022
|
0.00 / 0.00%
|
25.10
|
26.20
|
25.00
|
25.60
|
25.63
|
15.25
|
197,800
|
|
|
8/18/2022
|
-0.60 / -2.29%
|
26.10
|
26.10
|
25.60
|
25.60
|
25.80
|
15.25
|
196,700
|
|
|
8/17/2022
|
+0.10 / +0.38%
|
26.10
|
26.50
|
25.90
|
26.20
|
26.27
|
15.61
|
390,600
|
|
|
8/16/2022
|
-0.30 / -1.14%
|
26.30
|
26.70
|
26.00
|
26.10
|
26.30
|
15.55
|
259,900
|
|
|
8/15/2022
|
0.00 / 0.00%
|
26.50
|
26.70
|
25.80
|
26.40
|
26.42
|
15.73
|
228,400
|
|
|
8/12/2022
|
+0.20 / +0.76%
|
26.20
|
26.50
|
25.80
|
26.40
|
26.29
|
15.73
|
372,900
|
|
|
8/11/2022
|
+0.60 / +2.34%
|
25.60
|
26.70
|
25.50
|
26.20
|
26.29
|
15.61
|
436,100
|
|
|
8/10/2022
|
+0.70 / +2.81%
|
25.00
|
25.80
|
24.80
|
25.60
|
25.46
|
15.25
|
313,900
|
|
|
8/9/2022
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.70
|
24.90
|
24.87
|
14.83
|
310,700
|
|
|
8/8/2022
|
-0.20 / -0.80%
|
25.10
|
25.50
|
24.70
|
24.90
|
24.94
|
14.83
|
275,600
|
|
|
8/5/2022
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.50
|
25.10
|
24.86
|
14.95
|
159,400
|
|
|
8/4/2022
|
-0.40 / -1.57%
|
25.50
|
25.80
|
24.60
|
25.00
|
25.03
|
14.89
|
299,300
|
|
|
8/3/2022
|
+0.20 / +0.79%
|
25.20
|
25.90
|
24.90
|
25.40
|
25.30
|
15.13
|
192,500
|
|
|
8/2/2022
|
+0.50 / +2.02%
|
24.80
|
25.90
|
24.80
|
25.20
|
25.24
|
15.01
|
281,800
|
|
|
8/1/2022
|
+0.50 / +2.07%
|
24.20
|
24.80
|
24.10
|
24.70
|
24.55
|
14.71
|
201,700
|
|
|
7/29/2022
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.00
|
24.20
|
24.21
|
14.42
|
111,400
|
|
|
7/28/2022
|
+1.00 / +4.31%
|
23.30
|
24.80
|
23.30
|
24.20
|
24.12
|
14.42
|
189,500
|
|
|
7/27/2022
|
+0.50 / +2.20%
|
22.50
|
23.20
|
22.40
|
23.20
|
22.74
|
13.82
|
127,800
|
|
|
7/26/2022
|
-1.20 / -5.02%
|
23.90
|
23.90
|
22.70
|
22.70
|
23.61
|
13.52
|
117,000
|
|
|
7/25/2022
|
-0.10 / -0.42%
|
23.70
|
24.00
|
23.40
|
23.90
|
23.78
|
14.24
|
144,700
|
|
|
7/22/2022
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.70
|
24.00
|
23.97
|
14.30
|
209,400
|
|
|
7/21/2022
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.70
|
24.00
|
24.03
|
14.30
|
167,100
|
|
|
7/20/2022
|
+0.50 / +2.13%
|
23.60
|
24.40
|
23.60
|
24.00
|
24.13
|
14.30
|
211,200
|
|
|
7/19/2022
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.10
|
23.50
|
23.33
|
14.00
|
114,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|