|
Closing price on 6/5/2020
|
|
| Open |
12.10 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
46,000 |
| Split-adjusted Price |
5.94 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
+0.40 / +3.31%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.40
|
5.94
|
46,000
|
|
|
6/4/2020
|
+0.10 / +0.83%
|
12.10
|
12.60
|
12.10
|
12.10
|
12.18
|
5.75
|
51,900
|
|
|
6/3/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.94
|
5.70
|
63,620
|
|
|
6/2/2020
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.26
|
5.70
|
91,300
|
|
|
6/1/2020
|
+0.20 / +1.61%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.37
|
5.98
|
78,600
|
|
|
5/29/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.33
|
5.89
|
37,800
|
|
|
5/28/2020
|
+0.10 / +0.81%
|
12.00
|
12.60
|
11.40
|
12.40
|
12.18
|
5.89
|
176,800
|
|
|
5/27/2020
|
-0.60 / -4.65%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.50
|
5.84
|
41,900
|
|
|
5/26/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.60
|
12.90
|
12.84
|
6.13
|
51,700
|
|
|
5/25/2020
|
+0.80 / +6.61%
|
12.10
|
13.10
|
12.10
|
12.90
|
12.65
|
6.13
|
191,800
|
|
|
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
|
|
|