|
Closing price on 5/5/2020
|
|
| Open |
11.20 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
40,800 |
| Split-adjusted Price |
5.46 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2020
|
-0.30 / -2.88%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.09
|
4.80
|
106,800
|
|
|
4/7/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.00
|
10.40
|
10.18
|
4.94
|
57,100
|
|
|
4/6/2020
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.17
|
4.94
|
64,600
|
|
|
4/3/2020
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.92
|
4.80
|
26,900
|
|
|
4/1/2020
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.66
|
4.65
|
30,500
|
|
|
3/31/2020
|
+0.20 / +2.15%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.41
|
4.51
|
60,600
|
|
|
3/30/2020
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.28
|
4.42
|
50,900
|
|
|
3/27/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.41
|
4.46
|
74,300
|
|
|
3/26/2020
|
-0.50 / -5.05%
|
9.80
|
9.90
|
9.40
|
9.40
|
9.70
|
4.46
|
52,000
|
|
|
3/25/2020
|
+0.60 / +6.45%
|
9.50
|
10.10
|
9.30
|
9.90
|
9.60
|
4.70
|
96,300
|
|
|
3/24/2020
|
+0.30 / +3.33%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.25
|
4.42
|
47,000
|
|
|
3/23/2020
|
-1.00 / -10.00%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.27
|
4.27
|
132,700
|
|
|
3/20/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.93
|
4.75
|
55,100
|
|
|