|
Closing price on 11/15/2019
|
|
| Open |
11.10 |
| High |
11.70 |
| Low |
10.20 |
| Volume |
143,200 |
| Split-adjusted Price |
5.18 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2019
|
-0.20 / -1.80%
|
11.10
|
11.70
|
10.20
|
10.90
|
11.23
|
5.18
|
143,200
|
|
|
11/14/2019
|
-1.00 / -8.26%
|
12.10
|
12.20
|
11.00
|
11.10
|
11.62
|
5.27
|
214,600
|
|
|
11/13/2019
|
-0.30 / -2.42%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.15
|
5.75
|
93,600
|
|
|
11/12/2019
|
-0.10 / -0.80%
|
12.40
|
12.60
|
12.20
|
12.40
|
12.38
|
5.89
|
52,300
|
|
|
11/11/2019
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.20
|
12.50
|
12.44
|
5.94
|
62,700
|
|
|
11/8/2019
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.63
|
5.94
|
57,700
|
|
|
11/7/2019
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.59
|
6.08
|
75,200
|
|
|
11/6/2019
|
+0.20 / +1.67%
|
12.00
|
12.70
|
11.90
|
12.20
|
12.29
|
5.79
|
91,900
|
|
|
11/5/2019
|
-0.80 / -6.25%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.28
|
5.70
|
167,200
|
|
|
11/4/2019
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.73
|
6.08
|
49,100
|
|
|
11/1/2019
|
-0.80 / -5.88%
|
13.60
|
13.60
|
12.30
|
12.80
|
12.74
|
6.08
|
254,800
|
|
|
10/31/2019
|
-0.30 / -2.16%
|
13.80
|
13.80
|
13.30
|
13.60
|
13.51
|
6.46
|
69,700
|
|
|
10/30/2019
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.70
|
6.60
|
51,100
|
|
|
10/29/2019
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.86
|
6.60
|
40,000
|
|
|
10/28/2019
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.78
|
6.65
|
48,500
|
|
|
10/25/2019
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.80
|
6.60
|
43,600
|
|
|
10/24/2019
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.70
|
13.90
|
13.93
|
6.60
|
31,100
|
|
|
10/23/2019
|
-0.50 / -3.47%
|
14.20
|
14.30
|
13.70
|
13.90
|
13.93
|
6.60
|
81,700
|
|
|
10/22/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
13.80
|
14.40
|
14.04
|
6.84
|
62,700
|
|
|
10/21/2019
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.17
|
6.89
|
123,000
|
|
|
10/18/2019
|
-0.50 / -3.40%
|
14.70
|
14.80
|
13.40
|
14.20
|
14.31
|
6.74
|
110,100
|
|
|
10/17/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.75
|
6.98
|
19,300
|
|
|
10/16/2019
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.72
|
7.03
|
23,200
|
|
|
10/15/2019
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.74
|
7.08
|
49,700
|
|
|
10/14/2019
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.70
|
14.90
|
14.92
|
7.08
|
96,200
|
|
|
10/11/2019
|
-0.40 / -2.63%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.89
|
7.03
|
74,200
|
|
|
10/10/2019
|
+0.30 / +2.01%
|
14.90
|
15.50
|
14.90
|
15.20
|
15.14
|
7.22
|
103,500
|
|
|
10/9/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
14.90
|
14.84
|
7.08
|
40,500
|
|
|
10/8/2019
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.94
|
7.08
|
52,800
|
|
|
10/7/2019
|
-0.10 / -0.67%
|
14.60
|
15.10
|
14.60
|
14.90
|
14.85
|
7.08
|
89,100
|
|
|