|
|
Closing price on 12/1/2021
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
20,800 |
| Split-adjusted Price |
12.83 |
|
|
DTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.20
|
12.83
|
20,800
|
|
|
11/30/2021
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.50
|
13.01
|
26,000
|
|
|
11/29/2021
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.20
|
14.70
|
14.50
|
13.19
|
16,100
|
|
|
11/26/2021
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.40
|
14.60
|
14.60
|
13.10
|
25,000
|
|
|
11/25/2021
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.20
|
14.70
|
14.60
|
13.19
|
48,500
|
|
|
11/24/2021
|
-0.20 / -1.34%
|
14.00
|
15.00
|
14.00
|
14.70
|
14.70
|
13.19
|
54,600
|
|
|
11/23/2021
|
-1.00 / -6.37%
|
15.70
|
15.70
|
14.70
|
14.70
|
14.90
|
13.19
|
34,700
|
|
|
11/22/2021
|
-0.70 / -4.43%
|
15.80
|
16.00
|
15.00
|
15.10
|
15.70
|
13.55
|
37,900
|
|
|
11/19/2021
|
-0.30 / -1.90%
|
16.00
|
16.70
|
15.50
|
15.50
|
15.80
|
13.90
|
672,600
|
|
|
11/18/2021
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.80
|
14.26
|
98,800
|
|
|
11/17/2021
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.60
|
16.00
|
15.90
|
14.35
|
36,900
|
|
|
11/16/2021
|
+0.70 / +4.46%
|
16.10
|
16.90
|
16.00
|
16.40
|
16.20
|
14.71
|
94,300
|
|
|
11/15/2021
|
+1.10 / +7.14%
|
16.50
|
17.50
|
15.50
|
16.50
|
15.70
|
14.80
|
581,100
|
|
|
11/12/2021
|
+1.60 / +10.39%
|
15.60
|
17.30
|
15.20
|
17.00
|
15.40
|
15.25
|
740,100
|
|
|
11/11/2021
|
+0.10 / +0.66%
|
16.50
|
17.40
|
15.20
|
15.30
|
15.40
|
13.73
|
563,300
|
|
|
11/10/2021
|
+1.70 / +11.81%
|
15.30
|
16.50
|
15.00
|
16.10
|
15.20
|
14.44
|
416,200
|
|
|
11/9/2021
|
+1.00 / +6.99%
|
14.30
|
15.90
|
13.90
|
15.30
|
14.40
|
13.73
|
65,400
|
|
|
11/8/2021
|
+0.10 / +0.67%
|
15.00
|
15.10
|
13.80
|
15.00
|
14.27
|
13.46
|
78,200
|
|
|
11/5/2021
|
+0.30 / +2.04%
|
14.70
|
15.10
|
14.70
|
15.00
|
14.90
|
13.46
|
99,900
|
|
|
11/4/2021
|
+0.60 / +4.03%
|
14.80
|
16.00
|
14.10
|
15.50
|
14.70
|
13.90
|
100,000
|
|
|
11/3/2021
|
+1.10 / +7.69%
|
15.00
|
15.50
|
14.50
|
15.40
|
14.90
|
13.81
|
45,500
|
|
|
11/2/2021
|
+0.30 / +1.97%
|
13.70
|
16.60
|
13.60
|
15.50
|
14.30
|
13.90
|
54,400
|
|
|
11/1/2021
|
+1.90 / +13.67%
|
14.00
|
15.90
|
14.00
|
15.80
|
15.20
|
14.17
|
147,500
|
|
|
10/29/2021
|
+0.80 / +5.84%
|
13.90
|
14.50
|
13.80
|
14.50
|
13.90
|
13.01
|
58,100
|
|
|
10/28/2021
|
-0.20 / -1.44%
|
13.70
|
14.20
|
13.60
|
13.70
|
13.70
|
12.29
|
53,200
|
|
|
10/27/2021
|
+0.40 / +2.92%
|
14.20
|
14.40
|
13.80
|
14.10
|
13.90
|
12.65
|
87,500
|
|
|
10/26/2021
|
+0.40 / +2.96%
|
13.70
|
14.10
|
13.20
|
13.90
|
13.70
|
12.47
|
76,700
|
|
|
10/25/2021
|
+1.60 / +12.12%
|
15.10
|
15.10
|
13.20
|
14.80
|
13.50
|
13.28
|
89,300
|
|
|
10/22/2021
|
+1.60 / +11.85%
|
13.30
|
15.10
|
13.00
|
15.10
|
13.20
|
13.55
|
81,200
|
|
|
10/21/2021
|
+1.80 / +14.29%
|
12.80
|
14.40
|
12.70
|
14.40
|
13.50
|
12.92
|
93,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|