|
Closing price on 8/14/2020
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.00 |
| Volume |
142,000 |
| Split-adjusted Price |
8.74 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2020
|
-0.40 / -2.13%
|
19.00
|
19.00
|
18.00
|
18.40
|
18.41
|
8.74
|
142,000
|
|
|
8/13/2020
|
+0.40 / +2.17%
|
18.20
|
18.80
|
18.10
|
18.80
|
18.38
|
8.93
|
163,600
|
|
|
8/12/2020
|
-0.50 / -2.65%
|
18.80
|
18.80
|
17.70
|
18.40
|
18.29
|
8.74
|
344,900
|
|
|
8/11/2020
|
-0.10 / -0.53%
|
19.30
|
19.30
|
18.50
|
18.90
|
18.75
|
8.98
|
334,400
|
|
|
8/10/2020
|
+0.20 / +1.06%
|
18.80
|
19.40
|
18.50
|
19.00
|
18.86
|
9.02
|
192,800
|
|
|
8/7/2020
|
+0.40 / +2.17%
|
18.50
|
19.50
|
18.30
|
18.80
|
18.81
|
8.93
|
194,500
|
|
|
8/6/2020
|
+0.60 / +3.37%
|
17.50
|
18.60
|
17.10
|
18.40
|
17.57
|
8.74
|
269,900
|
|
|
8/5/2020
|
+0.30 / +1.71%
|
17.50
|
18.10
|
17.50
|
17.80
|
17.83
|
8.45
|
258,200
|
|
|
8/4/2020
|
+0.30 / +1.74%
|
17.90
|
18.60
|
17.30
|
17.50
|
17.99
|
8.31
|
294,500
|
|
|
8/3/2020
|
+1.50 / +9.55%
|
15.70
|
17.20
|
15.70
|
17.20
|
17.10
|
8.17
|
582,400
|
|
|
7/31/2020
|
-0.50 / -3.09%
|
15.90
|
16.60
|
15.70
|
15.70
|
16.02
|
7.46
|
332,900
|
|
|
7/30/2020
|
-0.10 / -0.61%
|
16.40
|
16.70
|
15.80
|
16.20
|
16.10
|
7.69
|
188,500
|
|
|
7/29/2020
|
+1.20 / +7.95%
|
15.20
|
16.30
|
15.00
|
16.30
|
15.78
|
7.74
|
520,600
|
|
|
7/28/2020
|
+1.30 / +9.42%
|
13.80
|
15.10
|
13.70
|
15.10
|
14.88
|
7.17
|
259,300
|
|
|
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
|
|
|