|
Closing price on 3/5/2020
|
|
| Open |
12.40 |
| High |
13.10 |
| Low |
12.30 |
| Volume |
73,400 |
| Split-adjusted Price |
6.08 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
+0.40 / +3.23%
|
12.40
|
13.10
|
12.30
|
12.80
|
12.63
|
6.08
|
73,400
|
|
|
3/4/2020
|
-0.40 / -3.13%
|
12.60
|
12.70
|
12.30
|
12.40
|
12.52
|
5.89
|
144,800
|
|
|
3/3/2020
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.10
|
12.80
|
12.41
|
6.08
|
141,000
|
|
|
3/2/2020
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.10
|
12.50
|
12.40
|
5.94
|
83,500
|
|
|
2/28/2020
|
+0.60 / +5.08%
|
12.00
|
12.80
|
11.60
|
12.40
|
12.27
|
5.89
|
241,400
|
|
|
2/27/2020
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.70
|
11.80
|
11.57
|
5.60
|
244,700
|
|
|
2/26/2020
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.30
|
10.80
|
10.78
|
5.13
|
53,900
|
|
|
2/25/2020
|
+0.60 / +5.77%
|
10.30
|
11.00
|
10.20
|
11.00
|
10.54
|
5.22
|
75,300
|
|
|
2/24/2020
|
-0.60 / -5.45%
|
10.90
|
10.90
|
10.00
|
10.40
|
10.28
|
4.94
|
138,900
|
|
|
2/21/2020
|
-0.40 / -3.51%
|
11.50
|
11.70
|
10.90
|
11.00
|
11.25
|
5.22
|
73,300
|
|
|
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
|
|
|