|
Closing price on 10/8/2020
|
|
| Open |
19.10 |
| High |
19.90 |
| Low |
19.10 |
| Volume |
271,500 |
| Split-adjusted Price |
9.07 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
+0.50 / +2.62%
|
19.10
|
19.90
|
19.10
|
19.60
|
19.52
|
9.07
|
271,500
|
|
|
10/7/2020
|
-0.50 / -2.55%
|
19.50
|
19.60
|
19.00
|
19.10
|
19.25
|
8.84
|
118,500
|
|
|
10/6/2020
|
+0.20 / +1.03%
|
19.40
|
20.00
|
19.40
|
19.60
|
19.73
|
9.07
|
241,300
|
|
|
10/5/2020
|
+1.30 / +7.18%
|
18.20
|
19.40
|
18.10
|
19.40
|
18.65
|
8.98
|
211,900
|
|
|
10/2/2020
|
-0.30 / -1.63%
|
18.40
|
18.40
|
17.70
|
18.10
|
18.08
|
8.38
|
147,000
|
|
|
10/1/2020
|
+0.60 / +3.37%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.29
|
8.52
|
176,900
|
|
|
9/30/2020
|
+0.30 / +1.71%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.58
|
8.24
|
74,800
|
|
|
9/29/2020
|
-0.20 / -1.13%
|
17.80
|
17.90
|
17.30
|
17.50
|
17.56
|
8.10
|
112,800
|
|
|
9/28/2020
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.66
|
8.19
|
62,200
|
|
|
9/25/2020
|
+0.30 / +1.72%
|
17.40
|
17.80
|
17.40
|
17.70
|
17.66
|
8.19
|
93,800
|
|
|
9/24/2020
|
-0.10 / -0.57%
|
17.40
|
17.70
|
17.30
|
17.40
|
17.46
|
8.05
|
77,800
|
|
|
9/23/2020
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.46
|
8.10
|
60,000
|
|
|
9/22/2020
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.10
|
17.50
|
17.38
|
8.10
|
250,800
|
|
|
9/21/2020
|
-0.50 / -2.78%
|
18.00
|
18.10
|
17.50
|
17.50
|
17.76
|
8.10
|
263,300
|
|
|
9/18/2020
|
-0.60 / -3.23%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.14
|
8.33
|
102,300
|
|
|
9/17/2020
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.20
|
18.60
|
18.37
|
8.61
|
103,200
|
|
|
9/16/2020
|
-0.20 / -1.07%
|
18.90
|
18.90
|
18.30
|
18.50
|
18.48
|
8.56
|
109,800
|
|
|
9/15/2020
|
+0.50 / +2.75%
|
18.20
|
19.10
|
18.00
|
18.70
|
18.49
|
8.65
|
315,600
|
|
|
9/14/2020
|
+0.20 / +1.11%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.15
|
8.42
|
93,100
|
|
|
9/11/2020
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.70
|
18.00
|
18.04
|
8.33
|
120,800
|
|
|
9/10/2020
|
+0.50 / +2.86%
|
17.60
|
18.40
|
17.60
|
18.00
|
18.04
|
8.33
|
137,500
|
|
|
9/9/2020
|
-0.30 / -1.69%
|
17.50
|
17.70
|
17.30
|
17.50
|
17.49
|
8.10
|
81,600
|
|
|
9/8/2020
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.20
|
17.80
|
17.40
|
8.24
|
175,200
|
|
|
9/7/2020
|
-0.80 / -4.37%
|
18.70
|
18.70
|
17.50
|
17.50
|
17.85
|
8.10
|
193,600
|
|
|
9/4/2020
|
+0.40 / +2.23%
|
17.70
|
18.80
|
17.50
|
18.30
|
18.25
|
8.47
|
194,000
|
|
|
9/3/2020
|
+0.30 / +1.70%
|
18.00
|
18.00
|
17.30
|
17.90
|
17.57
|
8.28
|
117,100
|
|
|
9/1/2020
|
-0.40 / -2.22%
|
18.00
|
18.10
|
17.60
|
17.60
|
17.76
|
8.15
|
100,600
|
|
|
8/31/2020
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.20
|
18.00
|
17.66
|
8.33
|
394,700
|
|
|
8/28/2020
|
-0.50 / -2.65%
|
18.90
|
19.00
|
18.40
|
18.40
|
18.65
|
8.52
|
184,600
|
|
|
8/27/2020
|
+0.20 / +1.07%
|
18.80
|
19.20
|
18.40
|
18.90
|
18.63
|
8.75
|
192,260
|
|
|