|
|
Closing price on 8/14/2023
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
9.90 |
| Volume |
24,120,400 |
| Split-adjusted Price |
10.00 |
|
|
DGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2023
|
+0.10 / +1.01%
|
10.20
|
10.40
|
9.90
|
10.00
|
10.10
|
10.00
|
24,120,400
|
|
|
8/11/2023
|
-0.20 / -1.92%
|
10.40
|
10.40
|
9.60
|
10.20
|
9.90
|
10.20
|
2,904,900
|
|
|
8/10/2023
|
-0.10 / -0.98%
|
10.50
|
11.00
|
10.10
|
10.10
|
10.40
|
10.10
|
5,108,800
|
|
|
8/9/2023
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.00
|
10.50
|
10.20
|
10.50
|
2,710,600
|
|
|
8/8/2023
|
+0.20 / +1.94%
|
10.60
|
11.50
|
10.30
|
10.50
|
10.70
|
10.50
|
3,088,600
|
|
|
8/7/2023
|
+1.30 / +14.13%
|
9.30
|
10.50
|
9.30
|
10.50
|
10.30
|
10.50
|
1,820,100
|
|
|
8/4/2023
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.10
|
9.30
|
9.20
|
9.30
|
22,612,400
|
|
|
8/3/2023
|
+0.70 / +8.05%
|
9.00
|
9.70
|
9.00
|
9.40
|
9.50
|
9.40
|
3,071,100
|
|
|
8/2/2023
|
+0.90 / +11.11%
|
8.10
|
9.20
|
7.90
|
9.00
|
8.70
|
9.00
|
4,178,100
|
|
|
8/1/2023
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.10
|
8.00
|
1,477,200
|
|
|
7/31/2023
|
+0.10 / +1.23%
|
8.40
|
8.70
|
8.10
|
8.20
|
8.30
|
8.20
|
1,662,300
|
|
|
7/28/2023
|
+0.50 / +6.33%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.10
|
8.40
|
1,674,200
|
|
|
7/27/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.90
|
8.00
|
550,900
|
|
|
7/26/2023
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.80
|
8.00
|
8.00
|
8.00
|
1,039,700
|
|
|
7/25/2023
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.00
|
8.20
|
8.20
|
8.20
|
569,400
|
|
|
7/24/2023
|
+0.60 / +7.59%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.40
|
8.50
|
1,077,500
|
|
|
7/21/2023
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
544,700
|
|
|
7/20/2023
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
8.00
|
1,920,000
|
|
|
7/19/2023
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
455,100
|
|
|
7/18/2023
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
408,100
|
|
|
7/17/2023
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
446,500
|
|
|
7/14/2023
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.10
|
8.40
|
8.30
|
8.40
|
487,900
|
|
|
7/13/2023
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.30
|
8.50
|
579,500
|
|
|
7/12/2023
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.20
|
8.20
|
733,400
|
|
|
7/11/2023
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.30
|
8.50
|
8.60
|
8.50
|
840,700
|
|
|
7/10/2023
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.70
|
8.70
|
8.70
|
747,600
|
|
|
7/7/2023
|
+0.20 / +2.38%
|
8.40
|
8.90
|
8.30
|
8.60
|
8.70
|
8.60
|
539,300
|
|
|
7/6/2023
|
-0.40 / -4.55%
|
8.80
|
8.90
|
8.10
|
8.40
|
8.40
|
8.40
|
651,100
|
|
|
7/5/2023
|
-0.40 / -4.35%
|
9.40
|
9.40
|
8.50
|
8.80
|
8.80
|
8.80
|
615,800
|
|
|
7/4/2023
|
+0.50 / +5.88%
|
8.70
|
9.60
|
8.70
|
9.00
|
9.20
|
9.00
|
1,266,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|