|
Closing price on 9/3/2019
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
16.90 |
| Volume |
268,650 |
| Split-adjusted Price |
8.03 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2019
|
-0.70 / -3.98%
|
17.50
|
17.70
|
16.90
|
16.90
|
17.31
|
8.03
|
268,650
|
|
|
8/30/2019
|
+0.50 / +2.92%
|
17.10
|
18.00
|
17.10
|
17.60
|
17.48
|
8.36
|
155,100
|
|
|
8/29/2019
|
-0.40 / -2.29%
|
17.20
|
17.40
|
16.80
|
17.10
|
17.10
|
8.12
|
207,470
|
|
|
8/28/2019
|
+0.10 / +0.57%
|
17.40
|
17.90
|
17.30
|
17.50
|
17.58
|
8.31
|
211,900
|
|
|
8/27/2019
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.55
|
8.26
|
236,500
|
|
|
8/26/2019
|
+1.10 / +6.51%
|
16.70
|
18.40
|
16.70
|
18.00
|
17.77
|
8.55
|
403,500
|
|
|
8/23/2019
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.85
|
8.03
|
81,100
|
|
|
8/22/2019
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.84
|
8.07
|
122,400
|
|
|
8/21/2019
|
+0.30 / +1.81%
|
16.60
|
17.30
|
16.60
|
16.90
|
16.96
|
8.03
|
217,200
|
|
|
8/20/2019
|
+0.20 / +1.22%
|
16.40
|
16.90
|
16.30
|
16.60
|
16.56
|
7.88
|
168,900
|
|
|
8/19/2019
|
-0.40 / -2.38%
|
16.80
|
16.90
|
16.40
|
16.40
|
16.58
|
7.79
|
134,000
|
|
|
8/16/2019
|
+0.80 / +5.00%
|
15.90
|
17.10
|
15.90
|
16.80
|
16.65
|
7.98
|
151,100
|
|
|
8/15/2019
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.60
|
16.00
|
15.84
|
7.60
|
200,000
|
|
|
8/14/2019
|
-0.30 / -1.81%
|
16.60
|
16.80
|
16.20
|
16.30
|
16.54
|
7.74
|
123,800
|
|
|
8/13/2019
|
-0.50 / -2.92%
|
17.00
|
17.00
|
16.20
|
16.60
|
16.57
|
7.88
|
143,800
|
|
|
8/12/2019
|
+0.20 / +1.18%
|
16.90
|
17.40
|
16.90
|
17.10
|
17.13
|
8.12
|
122,800
|
|
|
8/9/2019
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.80
|
16.90
|
17.01
|
8.03
|
135,100
|
|
|
8/8/2019
|
+0.20 / +1.18%
|
17.00
|
17.70
|
16.20
|
17.20
|
16.69
|
8.17
|
280,700
|
|
|
8/7/2019
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.50
|
17.00
|
16.86
|
8.07
|
212,900
|
|
|
8/6/2019
|
+1.50 / +9.43%
|
16.00
|
17.40
|
14.90
|
17.40
|
16.89
|
8.26
|
532,700
|
|
|
8/5/2019
|
+1.40 / +9.66%
|
14.90
|
15.90
|
14.60
|
15.90
|
15.48
|
7.55
|
442,600
|
|
|
8/2/2019
|
+1.30 / +9.85%
|
13.30
|
14.50
|
13.20
|
14.50
|
14.27
|
6.89
|
149,400
|
|
|
8/1/2019
|
-0.50 / -3.65%
|
13.00
|
13.80
|
12.50
|
13.20
|
13.01
|
6.27
|
204,500
|
|
|
7/31/2019
|
-1.50 / -9.87%
|
15.20
|
15.30
|
13.70
|
13.70
|
14.24
|
6.51
|
457,200
|
|
|
7/30/2019
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.14
|
7.22
|
81,500
|
|
|
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
|
|
|