|
Closing price on 8/1/2022
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.40 |
| Volume |
23,300 |
| Split-adjusted Price |
15.90 |
|
|
DGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.40
|
15.90
|
16.10
|
15.90
|
23,300
|
|
|
7/29/2022
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.90
|
15.60
|
71,900
|
|
|
7/28/2022
|
+0.10 / +0.62%
|
15.50
|
16.50
|
15.50
|
16.30
|
15.90
|
16.30
|
165,000
|
|
|
7/27/2022
|
+1.20 / +8.39%
|
14.80
|
16.40
|
14.80
|
15.50
|
16.20
|
15.50
|
160,800
|
|
|
7/26/2022
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.30
|
14.20
|
8,700
|
|
|
7/25/2022
|
-0.40 / -2.72%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.40
|
14.30
|
6,100
|
|
|
7/22/2022
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.50
|
14.70
|
14.70
|
14.70
|
7,300
|
|
|
7/21/2022
|
+0.30 / +2.03%
|
15.20
|
15.20
|
14.70
|
15.10
|
15.10
|
15.10
|
22,000
|
|
|
7/20/2022
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
14.80
|
6,400
|
|
|
7/19/2022
|
-0.10 / -0.66%
|
14.40
|
15.00
|
14.30
|
15.00
|
14.70
|
15.00
|
6,300
|
|
|
7/18/2022
|
-0.20 / -1.37%
|
15.10
|
15.10
|
14.40
|
14.40
|
15.10
|
14.40
|
29,600
|
|
|
7/15/2022
|
+0.20 / +1.41%
|
14.10
|
15.00
|
14.10
|
14.40
|
14.60
|
14.40
|
7,700
|
|
|
7/14/2022
|
+0.50 / +3.52%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.20
|
14.70
|
7,000
|
|
|
7/13/2022
|
+0.20 / +1.37%
|
14.30
|
14.80
|
14.00
|
14.80
|
14.20
|
14.80
|
22,300
|
|
|
7/12/2022
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.20
|
14.30
|
14.60
|
14.30
|
20,200
|
|
|
7/11/2022
|
+0.10 / +0.69%
|
14.90
|
14.90
|
13.30
|
14.50
|
14.30
|
14.50
|
12,200
|
|
|
7/8/2022
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.00
|
14.70
|
14.40
|
14.70
|
4,600
|
|
|
7/7/2022
|
-0.50 / -3.25%
|
14.80
|
14.90
|
14.10
|
14.90
|
14.50
|
14.90
|
4,300
|
|
|
7/6/2022
|
-0.60 / -3.90%
|
15.20
|
15.40
|
14.80
|
14.80
|
15.40
|
14.80
|
72,900
|
|
|
7/5/2022
|
+0.10 / +0.68%
|
15.00
|
15.40
|
14.90
|
14.90
|
15.40
|
14.90
|
100,700
|
|
|
7/4/2022
|
-0.50 / -3.16%
|
14.30
|
15.40
|
14.30
|
15.30
|
14.80
|
15.30
|
5,200
|
|
|
7/1/2022
|
+0.40 / +2.67%
|
13.50
|
16.10
|
13.50
|
15.40
|
15.80
|
15.40
|
82,600
|
|
|
6/30/2022
|
-0.70 / -5.04%
|
15.60
|
15.60
|
13.20
|
13.20
|
15.00
|
13.20
|
248,000
|
|
|
6/29/2022
|
0.00 / 0.00%
|
12.60
|
15.40
|
12.30
|
14.40
|
13.90
|
14.40
|
22,300
|
|
|
6/28/2022
|
+0.40 / +2.67%
|
15.00
|
16.00
|
14.00
|
15.40
|
14.40
|
15.40
|
8,000
|
|
|
6/27/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.50
|
15.60
|
15.00
|
15.60
|
16,600
|
|
|
6/24/2022
|
-1.00 / -6.06%
|
16.70
|
16.70
|
15.30
|
15.50
|
15.60
|
15.50
|
13,700
|
|
|
6/23/2022
|
+0.60 / +3.85%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.50
|
16.20
|
16,000
|
|
|
6/22/2022
|
+0.30 / +2.01%
|
15.90
|
15.90
|
15.00
|
15.20
|
15.60
|
15.20
|
2,800
|
|
|
6/21/2022
|
-1.30 / -7.74%
|
16.00
|
16.00
|
14.70
|
15.50
|
14.90
|
15.50
|
16,100
|
|
|