|
|
Closing price on 8/23/2023
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
708,200 |
| Split-adjusted Price |
8.80 |
|
|
DGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2023
|
+0.10 / +1.15%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.80
|
8.80
|
708,200
|
|
|
8/22/2023
|
+0.30 / +3.49%
|
8.60
|
9.00
|
8.30
|
8.90
|
8.70
|
8.90
|
14,617,000
|
|
|
8/21/2023
|
-0.70 / -7.61%
|
9.00
|
9.00
|
8.30
|
8.50
|
8.60
|
8.50
|
9,464,600
|
|
|
8/18/2023
|
-1.10 / -11.00%
|
10.00
|
10.00
|
8.50
|
8.90
|
9.20
|
8.90
|
4,590,400
|
|
|
8/17/2023
|
+0.40 / +4.17%
|
9.70
|
10.30
|
9.60
|
10.00
|
10.00
|
10.00
|
2,659,000
|
|
|
8/16/2023
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.60
|
9.80
|
2,175,700
|
|
|
8/15/2023
|
-0.30 / -2.97%
|
10.10
|
10.30
|
9.60
|
9.80
|
9.90
|
9.80
|
5,190,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|