|
Closing price on 3/22/2023
|
|
| Open |
9.20 |
| High |
9.60 |
| Low |
9.00 |
| Volume |
43,200 |
| Split-adjusted Price |
8.52 |
|
|
DTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2023
|
+0.10 / +1.06%
|
9.20
|
9.60
|
9.00
|
9.50
|
9.10
|
8.52
|
43,200
|
|
|
3/21/2023
|
+0.30 / +3.23%
|
9.00
|
10.00
|
8.70
|
9.60
|
9.40
|
8.61
|
203,800
|
|
|
3/20/2023
|
0.00 / 0.00%
|
9.00
|
9.80
|
8.70
|
9.50
|
9.30
|
8.52
|
163,400
|
|
|
3/17/2023
|
+0.10 / +1.04%
|
10.30
|
10.30
|
9.10
|
9.70
|
9.50
|
8.70
|
132,100
|
|
|
3/16/2023
|
+0.80 / +8.70%
|
9.40
|
10.00
|
9.20
|
10.00
|
9.60
|
8.97
|
174,300
|
|
|
3/15/2023
|
-0.40 / -4.08%
|
9.80
|
9.90
|
8.50
|
9.40
|
9.20
|
8.43
|
239,700
|
|
|
3/14/2023
|
+0.10 / +1.04%
|
10.60
|
10.60
|
9.30
|
9.70
|
9.80
|
8.70
|
96,500
|
|
|
3/13/2023
|
+0.10 / +0.95%
|
10.50
|
11.80
|
9.00
|
10.60
|
9.60
|
9.51
|
319,000
|
|
|
3/10/2023
|
+1.10 / +11.00%
|
8.60
|
11.50
|
8.60
|
11.10
|
10.50
|
9.96
|
637,900
|
|
|
3/9/2023
|
-0.80 / -7.69%
|
10.80
|
11.00
|
8.90
|
9.60
|
10.00
|
8.61
|
447,700
|
|
|
3/8/2023
|
-0.10 / -0.89%
|
11.10
|
11.20
|
9.60
|
11.10
|
10.40
|
9.96
|
314,300
|
|
|
3/7/2023
|
+1.00 / +9.26%
|
11.90
|
11.90
|
10.50
|
11.80
|
11.20
|
10.59
|
132,200
|
|
|
3/6/2023
|
+1.30 / +12.26%
|
10.90
|
12.10
|
9.10
|
11.90
|
10.80
|
10.68
|
382,700
|
|
|
3/3/2023
|
+0.70 / +6.80%
|
10.50
|
11.40
|
10.50
|
11.00
|
10.60
|
9.87
|
259,500
|
|
|
3/2/2023
|
+1.00 / +10.10%
|
10.20
|
10.90
|
9.90
|
10.90
|
10.30
|
9.78
|
239,300
|
|
|
3/1/2023
|
+0.30 / +3.06%
|
9.90
|
10.10
|
9.50
|
10.10
|
9.90
|
9.06
|
223,000
|
|
|
2/28/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.80
|
8.52
|
101,000
|
|
|
2/27/2023
|
+0.10 / +1.10%
|
9.10
|
9.90
|
8.70
|
9.20
|
9.50
|
8.25
|
166,500
|
|
|
2/24/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.16
|
0
|
|
|
2/23/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.10
|
8.07
|
300
|
|
|
2/22/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.07
|
0
|
|
|
2/21/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.07
|
0
|
|
|
2/20/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.07
|
0
|
|
|
2/17/2023
|
+1.10 / +13.92%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.07
|
1,000
|
|
|
2/16/2023
|
-0.30 / -3.70%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
7.00
|
2,600
|
|
|
2/15/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.27
|
0
|
|
|
2/14/2023
|
-0.10 / -1.20%
|
8.10
|
8.20
|
7.30
|
8.20
|
8.10
|
7.36
|
18,200
|
|
|
2/13/2023
|
-1.40 / -14.43%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.45
|
54,600
|
|
|
2/10/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.70
|
0
|
|
|
2/9/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.70
|
0
|
|
|