|
Closing price on 7/27/2020
|
|
| Open |
14.30 |
| High |
14.60 |
| Low |
13.50 |
| Volume |
186,900 |
| Split-adjusted Price |
6.55 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-0.90 / -6.12%
|
14.30
|
14.60
|
13.50
|
13.80
|
14.01
|
6.55
|
186,900
|
|
|
7/24/2020
|
+0.20 / +1.38%
|
14.50
|
15.10
|
13.70
|
14.70
|
14.52
|
6.98
|
379,300
|
|
|
7/23/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.38
|
6.89
|
104,600
|
|
|
7/22/2020
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.47
|
6.89
|
114,400
|
|
|
7/21/2020
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.54
|
6.89
|
136,800
|
|
|
7/20/2020
|
+0.90 / +6.62%
|
13.80
|
14.80
|
13.80
|
14.50
|
14.37
|
6.89
|
315,700
|
|
|
7/17/2020
|
+0.30 / +2.26%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.53
|
6.46
|
83,000
|
|
|
7/16/2020
|
-0.20 / -1.48%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.48
|
6.32
|
78,400
|
|
|
7/15/2020
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.50
|
13.50
|
13.67
|
6.41
|
127,400
|
|
|
7/14/2020
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.52
|
6.41
|
81,100
|
|
|
7/13/2020
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.50
|
13.50
|
13.74
|
6.41
|
129,700
|
|
|
7/10/2020
|
-0.40 / -2.88%
|
13.80
|
13.90
|
13.20
|
13.50
|
13.55
|
6.41
|
180,800
|
|
|
7/9/2020
|
+0.30 / +2.21%
|
13.50
|
14.20
|
13.50
|
13.90
|
13.95
|
6.60
|
236,200
|
|
|
7/8/2020
|
+0.80 / +6.25%
|
12.70
|
14.00
|
12.70
|
13.60
|
13.17
|
6.46
|
268,900
|
|
|
7/7/2020
|
+0.10 / +0.79%
|
12.80
|
13.10
|
12.70
|
12.80
|
12.87
|
6.08
|
166,700
|
|
|
7/6/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.69
|
6.03
|
89,200
|
|
|
7/3/2020
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.76
|
6.03
|
161,820
|
|
|
7/2/2020
|
+0.30 / +2.44%
|
12.30
|
13.20
|
12.20
|
12.60
|
12.48
|
5.98
|
107,600
|
|
|
7/1/2020
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.14
|
5.84
|
194,100
|
|
|
6/30/2020
|
+0.50 / +4.42%
|
11.50
|
12.20
|
11.50
|
11.80
|
11.74
|
5.60
|
177,100
|
|
|
6/29/2020
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.41
|
5.37
|
67,000
|
|
|
6/26/2020
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
5.41
|
7,000
|
|
|
6/25/2020
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.42
|
5.46
|
10,000
|
|
|
6/24/2020
|
-0.10 / -0.87%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.56
|
5.41
|
59,400
|
|
|
6/23/2020
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.58
|
5.46
|
44,400
|
|
|
6/22/2020
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.76
|
5.56
|
24,700
|
|
|
6/19/2020
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.67
|
5.56
|
77,900
|
|
|
6/18/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.46
|
5.46
|
37,900
|
|
|
6/17/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.46
|
38,800
|
|
|
6/16/2020
|
+0.30 / +2.68%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.48
|
5.46
|
23,900
|
|
|