|
Closing price on 9/22/2020
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.10 |
| Volume |
250,800 |
| Split-adjusted Price |
9.38 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.10
|
17.50
|
17.38
|
9.38
|
250,800
|
|
|
9/21/2020
|
-0.50 / -2.78%
|
18.00
|
18.10
|
17.50
|
17.50
|
17.76
|
9.38
|
263,300
|
|
|
9/18/2020
|
-0.60 / -3.23%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.14
|
9.65
|
102,300
|
|
|
9/17/2020
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.20
|
18.60
|
18.37
|
9.97
|
103,200
|
|
|
9/16/2020
|
-0.20 / -1.07%
|
18.90
|
18.90
|
18.30
|
18.50
|
18.48
|
9.92
|
109,800
|
|
|
9/15/2020
|
+0.50 / +2.75%
|
18.20
|
19.10
|
18.00
|
18.70
|
18.49
|
10.03
|
315,600
|
|
|
9/14/2020
|
+0.20 / +1.11%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.15
|
9.76
|
93,100
|
|
|
9/11/2020
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.70
|
18.00
|
18.04
|
9.65
|
120,800
|
|
|
9/10/2020
|
+0.50 / +2.86%
|
17.60
|
18.40
|
17.60
|
18.00
|
18.04
|
9.65
|
137,500
|
|
|
9/9/2020
|
-0.30 / -1.69%
|
17.50
|
17.70
|
17.30
|
17.50
|
17.49
|
9.38
|
81,600
|
|
|
9/8/2020
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.20
|
17.80
|
17.40
|
9.54
|
175,200
|
|
|
9/7/2020
|
-0.80 / -4.37%
|
18.70
|
18.70
|
17.50
|
17.50
|
17.85
|
9.38
|
193,600
|
|
|
9/4/2020
|
+0.40 / +2.23%
|
17.70
|
18.80
|
17.50
|
18.30
|
18.25
|
9.81
|
194,000
|
|
|
9/3/2020
|
+0.30 / +1.70%
|
18.00
|
18.00
|
17.30
|
17.90
|
17.57
|
9.60
|
117,100
|
|
|
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
|
|
|