|
|
Closing price on 9/28/2022
|
|
| Open |
19.30 |
| High |
19.80 |
| Low |
19.00 |
| Volume |
201,100 |
| Split-adjusted Price |
14.78 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
+0.20 / +1.04%
|
19.30
|
19.80
|
19.00
|
19.50
|
19.41
|
14.78
|
201,100
|
|
|
9/27/2022
|
+0.20 / +1.05%
|
20.30
|
20.50
|
18.10
|
19.30
|
19.61
|
14.63
|
214,400
|
|
|
9/26/2022
|
-0.40 / -1.62%
|
24.70
|
25.00
|
23.90
|
24.30
|
24.30
|
14.48
|
334,600
|
|
|
9/23/2022
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.10
|
24.70
|
24.44
|
14.71
|
218,200
|
|
|
9/22/2022
|
+0.10 / +0.41%
|
24.30
|
24.50
|
23.80
|
24.50
|
24.11
|
14.60
|
170,400
|
|
|
9/21/2022
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.00
|
24.40
|
24.34
|
14.54
|
100,700
|
|
|
9/20/2022
|
0.00 / 0.00%
|
24.50
|
24.60
|
23.50
|
24.50
|
24.11
|
14.60
|
228,700
|
|
|
9/19/2022
|
-0.50 / -2.00%
|
25.00
|
25.20
|
23.90
|
24.50
|
24.50
|
14.60
|
193,500
|
|
|
9/16/2022
|
-0.50 / -1.96%
|
25.90
|
25.90
|
24.90
|
25.00
|
25.12
|
14.89
|
228,200
|
|
|
9/15/2022
|
+0.80 / +3.24%
|
24.70
|
25.80
|
24.60
|
25.50
|
25.22
|
15.19
|
327,100
|
|
|
9/14/2022
|
-0.30 / -1.20%
|
24.50
|
24.90
|
24.10
|
24.70
|
24.47
|
14.71
|
176,500
|
|
|
9/13/2022
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.60
|
25.00
|
24.95
|
14.89
|
170,500
|
|
|
9/12/2022
|
+0.20 / +0.81%
|
24.80
|
25.10
|
24.80
|
25.00
|
25.00
|
14.89
|
106,100
|
|
|
9/9/2022
|
+0.10 / +0.40%
|
24.70
|
24.90
|
24.20
|
24.80
|
24.61
|
14.77
|
143,300
|
|
|
9/8/2022
|
+0.40 / +1.65%
|
24.40
|
25.00
|
24.00
|
24.70
|
24.51
|
14.71
|
258,800
|
|
|
9/7/2022
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.83
|
14.48
|
393,600
|
|
|
9/6/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.20
|
25.50
|
25.42
|
15.19
|
136,000
|
|
|
9/5/2022
|
-0.30 / -1.16%
|
25.50
|
25.80
|
25.20
|
25.50
|
25.39
|
15.19
|
204,400
|
|
|
8/31/2022
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.00
|
25.80
|
25.50
|
15.37
|
186,300
|
|
|
8/30/2022
|
-0.50 / -1.92%
|
26.10
|
26.50
|
25.50
|
25.50
|
25.95
|
15.19
|
234,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|