|
Closing price on 2/11/2020
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
39,600 |
| Split-adjusted Price |
4.70 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2020
|
+0.10 / +1.02%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.79
|
4.70
|
39,600
|
|
|
2/10/2020
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
4.65
|
19,400
|
|
|
2/7/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.84
|
4.70
|
26,900
|
|
|
2/6/2020
|
+0.30 / +3.13%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.89
|
4.70
|
57,500
|
|
|
2/5/2020
|
+0.30 / +3.23%
|
9.50
|
9.70
|
9.30
|
9.60
|
9.51
|
4.56
|
30,750
|
|
|
2/4/2020
|
+0.10 / +1.09%
|
9.30
|
9.70
|
9.10
|
9.30
|
9.32
|
4.42
|
81,200
|
|
|
2/3/2020
|
-0.80 / -8.00%
|
10.00
|
10.20
|
9.00
|
9.20
|
9.30
|
4.37
|
101,800
|
|
|
1/31/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.82
|
4.75
|
127,300
|
|
|
1/30/2020
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.04
|
4.75
|
42,400
|
|
|
1/22/2020
|
+0.20 / +1.98%
|
10.10
|
10.30
|
9.90
|
10.30
|
10.01
|
4.89
|
86,800
|
|
|
1/21/2020
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.02
|
4.80
|
87,100
|
|
|
1/20/2020
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.05
|
4.75
|
62,500
|
|
|
1/17/2020
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.14
|
4.80
|
39,600
|
|
|
1/16/2020
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.00
|
10.10
|
10.18
|
4.80
|
80,200
|
|
|
1/15/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.06
|
4.80
|
34,800
|
|
|
1/14/2020
|
-0.10 / -0.98%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.25
|
4.80
|
32,800
|
|
|
1/13/2020
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.32
|
4.84
|
19,900
|
|
|
1/10/2020
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.57
|
4.94
|
62,300
|
|
|
1/9/2020
|
+0.60 / +5.94%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.47
|
5.08
|
86,600
|
|
|
1/8/2020
|
-0.50 / -4.72%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.16
|
4.80
|
125,800
|
|
|
1/7/2020
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.54
|
5.03
|
48,400
|
|
|
1/6/2020
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.50
|
4.99
|
59,400
|
|
|
1/3/2020
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.75
|
5.03
|
71,100
|
|
|
1/2/2020
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.72
|
5.08
|
61,600
|
|
|
12/31/2019
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.60
|
5.08
|
70,600
|
|
|
12/30/2019
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.78
|
4.99
|
85,800
|
|
|
12/27/2019
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.44
|
4.99
|
50,300
|
|
|
12/26/2019
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.73
|
5.08
|
71,800
|
|
|
12/25/2019
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.98
|
5.13
|
59,700
|
|
|
12/24/2019
|
+0.10 / +0.90%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.26
|
5.32
|
88,200
|
|
|