|
Closing price on 5/22/2020
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
81,300 |
| Split-adjusted Price |
5.75 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.10 / -0.82%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.22
|
5.75
|
81,300
|
|
|
5/21/2020
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.31
|
5.79
|
47,300
|
|
|
5/20/2020
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
5.84
|
48,300
|
|
|
5/19/2020
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.33
|
5.84
|
135,200
|
|
|
5/18/2020
|
+0.60 / +5.04%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.28
|
5.94
|
139,200
|
|
|
5/15/2020
|
-0.10 / -0.83%
|
12.00
|
12.30
|
11.80
|
11.90
|
11.96
|
5.65
|
64,200
|
|
|
5/14/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.03
|
5.70
|
49,700
|
|
|
5/13/2020
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.06
|
5.70
|
50,100
|
|
|
5/12/2020
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.80
|
12.10
|
11.95
|
5.75
|
126,100
|
|
|
5/11/2020
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.07
|
5.70
|
53,000
|
|
|
5/8/2020
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.28
|
5.84
|
103,800
|
|
|
5/7/2020
|
+0.50 / +4.24%
|
11.80
|
12.40
|
11.80
|
12.30
|
12.24
|
5.84
|
221,400
|
|
|
5/6/2020
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.61
|
5.60
|
157,800
|
|
|
5/5/2020
|
+0.30 / +2.68%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.47
|
5.46
|
40,800
|
|
|
5/4/2020
|
-0.10 / -0.88%
|
10.40
|
11.50
|
10.20
|
11.20
|
10.87
|
5.32
|
85,200
|
|
|
4/29/2020
|
-1.20 / -9.60%
|
12.20
|
12.20
|
11.30
|
11.30
|
11.41
|
5.37
|
364,000
|
|
|
4/28/2020
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.52
|
5.94
|
70,300
|
|
|
4/27/2020
|
+0.60 / +4.96%
|
12.20
|
12.70
|
12.10
|
12.70
|
12.48
|
6.03
|
168,600
|
|
|
4/24/2020
|
+0.20 / +1.68%
|
11.80
|
12.10
|
11.70
|
12.10
|
11.91
|
5.75
|
106,700
|
|
|
4/23/2020
|
+0.40 / +3.48%
|
11.80
|
12.40
|
11.70
|
11.90
|
11.99
|
5.65
|
107,400
|
|
|
4/22/2020
|
+0.20 / +1.77%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.24
|
5.46
|
76,300
|
|
|
4/21/2020
|
-0.80 / -6.61%
|
11.90
|
11.90
|
11.10
|
11.30
|
11.46
|
5.37
|
98,700
|
|
|
4/20/2020
|
+0.50 / +4.31%
|
12.20
|
12.60
|
12.00
|
12.10
|
12.16
|
5.75
|
136,300
|
|
|
4/17/2020
|
+1.00 / +9.43%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.58
|
5.51
|
218,600
|
|
|
4/16/2020
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.51
|
5.03
|
41,300
|
|
|
4/15/2020
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.54
|
4.99
|
56,900
|
|
|
4/14/2020
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.32
|
5.03
|
20,700
|
|
|
4/13/2020
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.48
|
4.99
|
79,100
|
|
|
4/10/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.25
|
4.89
|
32,600
|
|
|
4/9/2020
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.00
|
10.30
|
10.32
|
4.89
|
66,000
|
|
|