|
Closing price on 12/23/2021
|
|
| Open |
14.20 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
8,100 |
| Split-adjusted Price |
12.83 |
|
|
DTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
+0.60 / +4.38%
|
14.20
|
14.60
|
14.00
|
14.30
|
14.30
|
12.83
|
8,100
|
|
|
12/22/2021
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.70
|
12.65
|
23,700
|
|
|
12/21/2021
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.50
|
12.20
|
15,900
|
|
|
12/20/2021
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
12.11
|
4,700
|
|
|
12/17/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
12.11
|
4,000
|
|
|
12/16/2021
|
-0.50 / -3.57%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
12.11
|
12,000
|
|
|
12/15/2021
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.80
|
14.00
|
14.00
|
12.56
|
9,100
|
|
|
12/14/2021
|
+0.20 / +1.45%
|
14.00
|
14.50
|
13.70
|
14.00
|
14.00
|
12.56
|
20,200
|
|
|
12/13/2021
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.80
|
12.29
|
12,100
|
|
|
12/10/2021
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.50
|
13.90
|
13.70
|
12.47
|
11,100
|
|
|
12/9/2021
|
-0.30 / -2.13%
|
13.90
|
14.00
|
13.50
|
13.80
|
13.80
|
12.38
|
6,100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.10
|
12.65
|
2,900
|
|
|
12/7/2021
|
+1.40 / +10.77%
|
13.00
|
14.40
|
13.00
|
14.40
|
14.10
|
12.92
|
1,400
|
|
|
12/6/2021
|
-0.60 / -4.11%
|
14.00
|
14.00
|
12.50
|
14.00
|
13.00
|
12.56
|
31,000
|
|
|
12/3/2021
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.00
|
14.70
|
14.60
|
13.19
|
12,700
|
|
|
12/2/2021
|
+0.80 / +5.63%
|
15.00
|
15.20
|
14.60
|
15.00
|
14.84
|
13.46
|
36,300
|
|
|
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
|
|
|