|
Closing price on 10/1/2019
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
14.90 |
| Volume |
233,200 |
| Split-adjusted Price |
7.12 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2019
|
-0.70 / -4.46%
|
15.70
|
15.80
|
14.90
|
15.00
|
15.23
|
7.12
|
233,200
|
|
|
9/30/2019
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.70
|
15.75
|
7.46
|
87,900
|
|
|
9/27/2019
|
-0.20 / -1.26%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.78
|
7.46
|
45,500
|
|
|
9/26/2019
|
+0.40 / +2.58%
|
15.50
|
16.20
|
15.50
|
15.90
|
15.87
|
7.55
|
121,900
|
|
|
9/25/2019
|
+0.40 / +2.65%
|
15.10
|
15.70
|
15.10
|
15.50
|
15.46
|
7.36
|
180,800
|
|
|
9/24/2019
|
-0.30 / -1.95%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.16
|
7.17
|
92,700
|
|
|
9/23/2019
|
+0.30 / +1.99%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.26
|
7.31
|
188,900
|
|
|
9/20/2019
|
+0.20 / +1.34%
|
14.70
|
15.10
|
14.50
|
15.10
|
14.75
|
7.17
|
115,200
|
|
|
9/19/2019
|
-0.30 / -1.97%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.94
|
7.08
|
111,600
|
|
|
9/18/2019
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.20
|
7.22
|
103,500
|
|
|
9/17/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.24
|
7.22
|
130,000
|
|
|
9/16/2019
|
-0.40 / -2.56%
|
14.10
|
15.60
|
14.10
|
15.20
|
15.22
|
7.22
|
121,600
|
|
|
9/13/2019
|
+0.20 / +1.30%
|
16.90
|
16.90
|
15.40
|
15.60
|
15.67
|
7.41
|
155,400
|
|
|
9/12/2019
|
+1.40 / +10.00%
|
14.00
|
15.40
|
14.00
|
15.40
|
14.88
|
7.31
|
254,000
|
|
|
9/11/2019
|
-0.80 / -5.41%
|
14.80
|
14.80
|
13.90
|
14.00
|
14.43
|
6.65
|
236,200
|
|
|
9/10/2019
|
-1.20 / -7.50%
|
16.00
|
16.00
|
14.40
|
14.80
|
14.66
|
7.03
|
371,000
|
|
|
9/9/2019
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.13
|
7.60
|
124,930
|
|
|
9/6/2019
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.10
|
16.40
|
16.44
|
7.79
|
52,490
|
|
|
9/5/2019
|
+0.70 / +4.38%
|
15.90
|
16.80
|
15.90
|
16.70
|
16.25
|
7.93
|
142,800
|
|
|
9/4/2019
|
-0.90 / -5.33%
|
16.80
|
16.80
|
15.30
|
16.00
|
15.91
|
7.60
|
336,420
|
|
|
9/3/2019
|
-0.70 / -3.98%
|
17.50
|
17.70
|
16.90
|
16.90
|
17.31
|
8.03
|
268,650
|
|
|
8/30/2019
|
+0.50 / +2.92%
|
17.10
|
18.00
|
17.10
|
17.60
|
17.48
|
8.36
|
155,100
|
|
|
8/29/2019
|
-0.40 / -2.29%
|
17.20
|
17.40
|
16.80
|
17.10
|
17.10
|
8.12
|
207,470
|
|
|
8/28/2019
|
+0.10 / +0.57%
|
17.40
|
17.90
|
17.30
|
17.50
|
17.58
|
8.31
|
211,900
|
|
|
8/27/2019
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.55
|
8.26
|
236,500
|
|
|
8/26/2019
|
+1.10 / +6.51%
|
16.70
|
18.40
|
16.70
|
18.00
|
17.77
|
8.55
|
403,500
|
|
|
8/23/2019
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.85
|
8.03
|
81,100
|
|
|
8/22/2019
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.84
|
8.07
|
122,400
|
|
|
8/21/2019
|
+0.30 / +1.81%
|
16.60
|
17.30
|
16.60
|
16.90
|
16.96
|
8.03
|
217,200
|
|
|
8/20/2019
|
+0.20 / +1.22%
|
16.40
|
16.90
|
16.30
|
16.60
|
16.56
|
7.88
|
168,900
|
|
|