|
|
Closing price on 5/31/2023
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
251,700 |
| Split-adjusted Price |
6.10 |
|
|
DTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
6.10
|
251,700
|
|
|
5/30/2023
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.70
|
6.90
|
6.80
|
6.19
|
128,100
|
|
|
5/29/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.00
|
6.37
|
165,400
|
|
|
5/26/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.10
|
6.46
|
123,300
|
|
|
5/25/2023
|
+0.20 / +2.86%
|
7.20
|
7.50
|
6.90
|
7.20
|
7.20
|
6.46
|
432,900
|
|
|
5/24/2023
|
+0.10 / +1.41%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.00
|
6.46
|
54,400
|
|
|
5/23/2023
|
-0.10 / -1.39%
|
7.70
|
7.70
|
6.70
|
7.10
|
7.10
|
6.37
|
587,200
|
|
|
5/22/2023
|
-0.20 / -2.60%
|
7.70
|
7.80
|
7.20
|
7.50
|
7.20
|
6.73
|
296,000
|
|
|
5/19/2023
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.40
|
7.70
|
7.70
|
6.91
|
116,400
|
|
|
5/18/2023
|
+0.40 / +5.33%
|
8.00
|
8.20
|
7.50
|
7.90
|
7.80
|
7.09
|
365,100
|
|
|
5/17/2023
|
+0.60 / +8.11%
|
8.00
|
8.00
|
7.20
|
8.00
|
7.50
|
7.18
|
471,600
|
|
|
5/16/2023
|
+0.30 / +3.90%
|
7.30
|
8.00
|
7.20
|
8.00
|
7.40
|
7.18
|
372,400
|
|
|
5/15/2023
|
-0.50 / -6.10%
|
8.10
|
8.40
|
7.40
|
7.70
|
7.70
|
6.91
|
224,300
|
|
|
5/12/2023
|
+0.30 / +3.85%
|
8.20
|
8.60
|
7.60
|
8.10
|
8.20
|
7.27
|
486,600
|
|
|
5/11/2023
|
+0.90 / +12.50%
|
7.10
|
8.20
|
6.60
|
8.10
|
7.80
|
7.27
|
339,400
|
|
|
5/10/2023
|
-0.50 / -6.58%
|
7.80
|
7.80
|
7.00
|
7.10
|
7.20
|
6.37
|
88,600
|
|
|
5/9/2023
|
-0.30 / -3.80%
|
8.10
|
8.10
|
7.50
|
7.60
|
7.60
|
6.82
|
24,000
|
|
|
5/8/2023
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.90
|
7.18
|
51,300
|
|
|
5/5/2023
|
+0.10 / +1.30%
|
7.70
|
8.30
|
7.30
|
7.80
|
7.80
|
7.00
|
251,200
|
|
|
5/4/2023
|
-0.30 / -3.70%
|
8.60
|
8.70
|
7.50
|
7.80
|
7.70
|
7.00
|
21,000
|
|
|
4/28/2023
|
+0.10 / +1.18%
|
8.60
|
8.70
|
7.40
|
8.60
|
8.10
|
7.71
|
812,700
|
|
|
4/27/2023
|
+0.20 / +2.38%
|
8.50
|
9.10
|
8.00
|
8.60
|
8.50
|
7.71
|
396,700
|
|
|
4/26/2023
|
+0.20 / +2.38%
|
8.70
|
8.70
|
8.00
|
8.60
|
8.40
|
7.71
|
43,700
|
|
|
4/25/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.10
|
8.70
|
8.40
|
7.80
|
129,500
|
|
|
4/24/2023
|
-0.30 / -3.33%
|
9.00
|
9.60
|
8.10
|
8.70
|
8.70
|
7.80
|
172,200
|
|
|
4/21/2023
|
+0.90 / +10.98%
|
8.80
|
9.40
|
8.60
|
9.10
|
9.00
|
8.16
|
170,300
|
|
|
4/20/2023
|
+0.20 / +2.35%
|
8.30
|
9.00
|
7.30
|
8.70
|
8.20
|
7.80
|
684,600
|
|
|
4/19/2023
|
-0.10 / -1.15%
|
9.00
|
9.00
|
8.30
|
8.60
|
8.50
|
7.71
|
44,400
|
|
|
4/18/2023
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.40
|
8.90
|
8.70
|
7.98
|
63,200
|
|
|
4/17/2023
|
+0.30 / +3.41%
|
9.30
|
9.30
|
8.50
|
9.10
|
9.00
|
8.16
|
40,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|