|
Closing price on 9/1/2020
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.60 |
| Volume |
100,600 |
| Split-adjusted Price |
9.44 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
-0.40 / -2.22%
|
18.00
|
18.10
|
17.60
|
17.60
|
17.76
|
9.44
|
100,600
|
|
|
8/31/2020
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.20
|
18.00
|
17.66
|
9.65
|
394,700
|
|
|
8/28/2020
|
-0.50 / -2.65%
|
18.90
|
19.00
|
18.40
|
18.40
|
18.65
|
9.87
|
184,600
|
|
|
8/27/2020
|
+0.20 / +1.07%
|
18.80
|
19.20
|
18.40
|
18.90
|
18.63
|
10.13
|
192,260
|
|
|
8/26/2020
|
-0.30 / -1.58%
|
19.00
|
19.30
|
18.60
|
18.70
|
18.88
|
10.03
|
280,400
|
|
|
8/25/2020
|
-0.30 / -1.55%
|
19.50
|
20.00
|
19.00
|
19.00
|
19.24
|
10.19
|
139,600
|
|
|
8/24/2020
|
+0.70 / +3.76%
|
18.70
|
19.60
|
18.60
|
19.30
|
18.97
|
10.35
|
213,600
|
|
|
8/21/2020
|
+0.20 / +1.09%
|
18.30
|
18.70
|
18.20
|
18.60
|
18.44
|
9.97
|
152,000
|
|
|
8/20/2020
|
-0.30 / -1.60%
|
18.70
|
18.70
|
18.10
|
18.40
|
18.38
|
9.87
|
136,100
|
|
|
8/19/2020
|
+0.50 / +2.75%
|
18.20
|
18.80
|
18.10
|
18.70
|
18.57
|
10.03
|
157,500
|
|
|
8/18/2020
|
+0.50 / +2.82%
|
17.80
|
18.80
|
17.80
|
18.20
|
18.20
|
9.76
|
96,100
|
|
|
8/17/2020
|
+1.40 / +8.59%
|
16.70
|
17.80
|
16.70
|
17.70
|
17.37
|
9.49
|
238,100
|
|
|
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
|
|
|