|
Closing price on 7/29/2019
|
|
| Open |
15.00 |
| High |
15.70 |
| Low |
14.90 |
| Volume |
144,900 |
| Split-adjusted Price |
7.27 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
+0.30 / +2.00%
|
15.00
|
15.70
|
14.90
|
15.30
|
15.29
|
7.27
|
144,900
|
|
|
7/26/2019
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.13
|
7.12
|
81,300
|
|
|
7/25/2019
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.54
|
7.31
|
109,400
|
|
|
7/24/2019
|
+0.70 / +4.70%
|
14.90
|
15.90
|
14.90
|
15.60
|
15.51
|
7.41
|
208,500
|
|
|
7/23/2019
|
+0.10 / +0.68%
|
14.80
|
15.20
|
14.70
|
14.90
|
15.03
|
7.08
|
156,300
|
|
|
7/22/2019
|
-0.50 / -3.27%
|
15.20
|
15.30
|
14.80
|
14.80
|
15.04
|
7.03
|
236,400
|
|
|
7/19/2019
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.10
|
15.30
|
15.35
|
7.27
|
102,300
|
|
|
7/18/2019
|
+0.50 / +3.36%
|
14.90
|
15.60
|
14.80
|
15.40
|
15.21
|
7.31
|
170,800
|
|
|
7/17/2019
|
+0.60 / +4.20%
|
14.30
|
15.40
|
14.30
|
14.90
|
14.95
|
7.08
|
374,900
|
|
|
7/16/2019
|
+0.10 / +0.70%
|
14.20
|
14.40
|
13.90
|
14.30
|
14.21
|
6.79
|
102,800
|
|
|
7/15/2019
|
+0.20 / +1.43%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.18
|
6.74
|
138,800
|
|
|
7/12/2019
|
-0.10 / -0.71%
|
14.30
|
15.10
|
14.00
|
14.00
|
14.63
|
6.65
|
287,200
|
|
|
7/11/2019
|
+1.20 / +9.30%
|
12.90
|
14.10
|
12.90
|
14.10
|
13.62
|
6.70
|
292,500
|
|
|
7/10/2019
|
+0.30 / +2.38%
|
12.60
|
13.00
|
12.50
|
12.90
|
12.81
|
6.13
|
85,600
|
|
|
7/9/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.60
|
12.43
|
5.98
|
91,600
|
|
|
7/8/2019
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.70
|
5.98
|
51,100
|
|
|
7/5/2019
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.81
|
6.08
|
117,600
|
|
|
7/4/2019
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.83
|
6.03
|
113,100
|
|
|
7/3/2019
|
-0.20 / -1.57%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.51
|
5.94
|
65,300
|
|
|
7/2/2019
|
+0.10 / +0.79%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.54
|
6.03
|
60,300
|
|
|
7/1/2019
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.66
|
5.98
|
55,800
|
|
|
6/28/2019
|
+0.30 / +2.44%
|
12.30
|
13.00
|
12.20
|
12.60
|
12.54
|
5.98
|
94,600
|
|
|
6/27/2019
|
-0.10 / -0.81%
|
11.80
|
12.40
|
11.80
|
12.30
|
12.33
|
5.84
|
44,000
|
|
|
6/26/2019
|
-0.40 / -3.13%
|
12.40
|
12.80
|
12.20
|
12.40
|
12.42
|
5.89
|
97,900
|
|
|
6/25/2019
|
-0.60 / -4.48%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.73
|
6.08
|
60,400
|
|
|
6/24/2019
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.53
|
5.79
|
71,100
|
|
|
6/21/2019
|
-0.80 / -5.56%
|
13.60
|
14.40
|
13.30
|
13.60
|
13.90
|
5.88
|
223,500
|
|
|
6/20/2019
|
-0.10 / -0.69%
|
14.30
|
14.60
|
14.30
|
14.40
|
14.44
|
6.23
|
80,200
|
|
|
6/19/2019
|
-0.40 / -2.68%
|
14.90
|
15.00
|
14.30
|
14.50
|
14.64
|
6.27
|
169,900
|
|
|
6/18/2019
|
+0.60 / +4.20%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.62
|
6.44
|
233,100
|
|
|