|
Closing price on 8/8/2022
|
|
| Open |
25.10 |
| High |
25.50 |
| Low |
24.70 |
| Volume |
275,600 |
| Split-adjusted Price |
14.83 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2022
|
-0.30 / -1.27%
|
23.70
|
24.10
|
23.30
|
23.40
|
23.68
|
13.94
|
187,900
|
|
|
7/15/2022
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.30
|
23.70
|
23.63
|
14.12
|
139,700
|
|
|
7/14/2022
|
-0.10 / -0.42%
|
23.50
|
23.80
|
23.20
|
23.70
|
23.48
|
14.12
|
121,900
|
|
|
7/13/2022
|
-0.20 / -0.83%
|
24.10
|
24.30
|
23.70
|
23.80
|
23.94
|
14.18
|
198,200
|
|
|
7/12/2022
|
+1.60 / +7.14%
|
22.30
|
24.20
|
22.30
|
24.00
|
23.41
|
14.30
|
205,300
|
|
|
7/11/2022
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.90
|
22.40
|
22.18
|
13.34
|
193,400
|
|
|
7/8/2022
|
+1.50 / +7.18%
|
21.00
|
22.50
|
21.00
|
22.40
|
21.95
|
13.34
|
270,700
|
|
|
7/7/2022
|
-0.10 / -0.48%
|
21.10
|
21.20
|
20.40
|
20.90
|
20.71
|
12.45
|
127,100
|
|
|
7/6/2022
|
-1.20 / -5.41%
|
22.20
|
22.20
|
20.90
|
21.00
|
21.28
|
12.51
|
198,600
|
|
|
7/5/2022
|
-0.40 / -1.77%
|
22.00
|
22.60
|
22.00
|
22.20
|
22.16
|
13.23
|
140,200
|
|
|
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
|
|
|