|
Closing price on 2/20/2020
|
|
| Open |
10.90 |
| High |
11.80 |
| Low |
10.90 |
| Volume |
106,400 |
| Split-adjusted Price |
5.41 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
+0.60 / +5.56%
|
10.90
|
11.80
|
10.90
|
11.40
|
11.46
|
5.41
|
106,400
|
|
|
2/19/2020
|
+0.90 / +9.09%
|
9.80
|
10.80
|
9.70
|
10.80
|
10.59
|
5.13
|
164,200
|
|
|
2/18/2020
|
+0.10 / +1.02%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.80
|
4.70
|
34,900
|
|
|
2/17/2020
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.86
|
4.65
|
47,300
|
|
|
2/14/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.97
|
4.75
|
19,300
|
|
|
2/13/2020
|
-0.10 / -0.99%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.01
|
4.75
|
51,500
|
|
|
2/12/2020
|
+0.20 / +2.02%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.99
|
4.80
|
41,300
|
|
|
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
|
|
|