|
Closing price on 9/7/2022
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
14.40 |
| Volume |
176,900 |
| Split-adjusted Price |
14.50 |
|
|
DGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
-1.00 / -6.45%
|
15.30
|
15.50
|
14.40
|
14.50
|
14.90
|
14.50
|
176,900
|
|
|
9/6/2022
|
-0.90 / -5.56%
|
15.70
|
15.90
|
15.30
|
15.30
|
15.50
|
15.30
|
105,300
|
|
|
9/5/2022
|
-0.30 / -1.88%
|
16.60
|
16.60
|
15.70
|
15.70
|
16.20
|
15.70
|
56,000
|
|
|
8/31/2022
|
-0.60 / -3.59%
|
16.40
|
16.50
|
15.60
|
16.10
|
16.00
|
16.10
|
113,900
|
|
|
8/30/2022
|
+0.60 / +3.82%
|
16.40
|
17.20
|
15.90
|
16.30
|
16.70
|
16.30
|
155,000
|
|
|
8/29/2022
|
-0.70 / -4.19%
|
16.70
|
16.70
|
15.20
|
16.00
|
15.70
|
16.00
|
207,500
|
|
|
8/26/2022
|
-0.60 / -3.51%
|
17.10
|
17.20
|
16.30
|
16.50
|
16.70
|
16.50
|
153,000
|
|
|
8/25/2022
|
-0.10 / -0.58%
|
17.00
|
17.40
|
16.80
|
17.00
|
17.10
|
17.00
|
267,600
|
|
|
8/24/2022
|
-0.40 / -2.33%
|
17.00
|
17.30
|
16.80
|
16.80
|
17.10
|
16.80
|
338,300
|
|
|
8/23/2022
|
-0.40 / -2.29%
|
17.40
|
17.40
|
16.90
|
17.10
|
17.20
|
17.10
|
50,800
|
|
|
8/22/2022
|
+1.00 / +6.02%
|
16.80
|
17.90
|
16.70
|
17.60
|
17.50
|
17.60
|
312,900
|
|
|
8/19/2022
|
+1.10 / +6.92%
|
16.00
|
17.30
|
16.00
|
17.00
|
16.60
|
17.00
|
924,400
|
|
|
8/18/2022
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.70
|
16.00
|
15.90
|
16.00
|
29,800
|
|
|
8/17/2022
|
-0.30 / -1.84%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.10
|
16.00
|
62,400
|
|
|
8/16/2022
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.00
|
16.30
|
16.30
|
16.30
|
271,000
|
|
|
8/15/2022
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.00
|
16.50
|
16.40
|
16.50
|
451,800
|
|
|
8/12/2022
|
-0.40 / -2.38%
|
16.70
|
16.90
|
16.10
|
16.40
|
16.50
|
16.40
|
47,900
|
|
|
8/11/2022
|
+1.30 / +8.28%
|
16.20
|
17.20
|
15.90
|
17.00
|
16.80
|
17.00
|
401,300
|
|
|
8/10/2022
|
+0.80 / +5.26%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.70
|
16.00
|
95,500
|
|
|
8/9/2022
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.20
|
15.30
|
123,200
|
|
|
8/8/2022
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.10
|
15.60
|
15.50
|
15.60
|
88,400
|
|
|
8/5/2022
|
+0.40 / +2.60%
|
15.40
|
15.90
|
15.10
|
15.80
|
15.50
|
15.80
|
82,600
|
|
|
8/4/2022
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.10
|
15.40
|
15.40
|
15.40
|
39,200
|
|
|
8/3/2022
|
-0.30 / -1.90%
|
15.50
|
15.80
|
15.30
|
15.50
|
15.50
|
15.50
|
45,000
|
|
|
8/2/2022
|
-0.50 / -3.11%
|
16.00
|
16.10
|
15.40
|
15.60
|
15.80
|
15.60
|
97,100
|
|
|
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
|
|
|