|
|
Closing price on 5/5/2023
|
|
| Open |
7.70 |
| High |
8.30 |
| Low |
7.30 |
| Volume |
251,200 |
| Split-adjusted Price |
7.00 |
|
|
DTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2023
|
+0.20 / +2.20%
|
9.80
|
9.80
|
8.50
|
9.30
|
8.80
|
8.34
|
290,600
|
|
|
4/13/2023
|
+0.20 / +2.20%
|
9.50
|
9.90
|
8.50
|
9.30
|
9.10
|
8.34
|
123,100
|
|
|
4/12/2023
|
-0.20 / -2.06%
|
9.80
|
10.00
|
8.60
|
9.50
|
9.10
|
8.52
|
79,300
|
|
|
4/11/2023
|
+0.60 / +6.59%
|
9.60
|
10.00
|
8.90
|
9.70
|
9.70
|
8.70
|
49,700
|
|
|
4/10/2023
|
+0.10 / +1.05%
|
10.40
|
10.40
|
8.50
|
9.60
|
9.10
|
8.61
|
119,000
|
|
|
4/7/2023
|
+0.90 / +8.26%
|
11.50
|
12.00
|
9.30
|
11.80
|
9.50
|
10.59
|
233,100
|
|
|
4/6/2023
|
-0.80 / -6.67%
|
12.10
|
12.70
|
10.20
|
11.20
|
10.90
|
10.05
|
93,000
|
|
|
4/5/2023
|
-0.30 / -2.36%
|
12.10
|
12.70
|
11.80
|
12.40
|
12.00
|
11.12
|
33,900
|
|
|
4/4/2023
|
+0.50 / +4.20%
|
11.90
|
13.00
|
11.80
|
12.40
|
12.70
|
11.12
|
416,500
|
|
|
4/3/2023
|
+1.50 / +14.29%
|
10.50
|
12.00
|
10.50
|
12.00
|
11.90
|
10.76
|
301,000
|
|
|
3/31/2023
|
+1.40 / +14.43%
|
9.90
|
11.10
|
9.80
|
11.10
|
10.50
|
9.96
|
551,000
|
|
|
3/30/2023
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.30
|
10.00
|
9.70
|
8.97
|
47,000
|
|
|
3/29/2023
|
+0.30 / +3.16%
|
9.60
|
9.90
|
9.20
|
9.80
|
9.70
|
8.79
|
198,400
|
|
|
3/28/2023
|
+0.50 / +5.43%
|
9.00
|
10.00
|
9.00
|
9.70
|
9.50
|
8.70
|
185,500
|
|
|
3/27/2023
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.90
|
9.20
|
9.20
|
8.25
|
154,000
|
|
|
3/24/2023
|
+0.10 / +1.09%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.20
|
8.34
|
113,200
|
|
|
3/23/2023
|
+0.20 / +2.20%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.20
|
8.34
|
120,600
|
|
|
3/22/2023
|
+0.10 / +1.06%
|
9.20
|
9.60
|
9.00
|
9.50
|
9.10
|
8.52
|
43,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|