|
Closing price on 8/23/2022
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
6,500 |
| Split-adjusted Price |
9.80 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.71
|
9.80
|
6,500
|
|
|
8/22/2022
|
+0.40 / +4.44%
|
9.20
|
9.90
|
9.20
|
9.40
|
9.42
|
9.40
|
16,100
|
|
|
8/19/2022
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
11,300
|
|
|
8/18/2022
|
+0.10 / +1.12%
|
9.20
|
9.30
|
8.90
|
9.00
|
8.96
|
9.00
|
11,000
|
|
|
8/17/2022
|
+0.40 / +4.71%
|
8.50
|
9.20
|
8.20
|
8.90
|
8.79
|
8.90
|
16,400
|
|
|
8/16/2022
|
+0.60 / +7.59%
|
7.90
|
8.50
|
7.30
|
8.50
|
7.99
|
8.50
|
9,700
|
|
|
8/15/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
|
8/12/2022
|
-0.10 / -1.25%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.81
|
7.90
|
6,700
|
|
|
8/11/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,300
|
|
|
8/10/2022
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.85
|
8.00
|
1,000
|
|
|
8/9/2022
|
+0.60 / +8.22%
|
8.00
|
8.00
|
7.30
|
7.90
|
7.77
|
7.90
|
26,200
|
|
|
8/8/2022
|
-0.70 / -8.75%
|
8.00
|
8.00
|
7.30
|
7.30
|
7.67
|
7.30
|
3,200
|
|
|
8/5/2022
|
+0.50 / +6.67%
|
7.50
|
8.00
|
6.90
|
8.00
|
7.01
|
8.00
|
14,500
|
|
|
8/4/2022
|
+0.60 / +8.70%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.48
|
7.50
|
4,400
|
|
|
8/3/2022
|
+0.60 / +9.52%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.86
|
6.90
|
15,700
|
|
|
8/2/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.19
|
6.30
|
9,300
|
|
|
8/1/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
6.30
|
7,000
|
|
|
7/29/2022
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3,600
|
|
|
7/28/2022
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.52
|
6.50
|
3,600
|
|
|
7/27/2022
|
+0.40 / +6.35%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.52
|
6.70
|
17,900
|
|
|
7/26/2022
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4,600
|
|
|
7/25/2022
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
6.50
|
8,300
|
|
|
7/22/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,200
|
|
|
7/21/2022
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4,700
|
|
|
7/20/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.80
|
6.53
|
6.80
|
7,000
|
|
|
7/19/2022
|
0.00 / 0.00%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.33
|
6.80
|
10,100
|
|
|
7/18/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
7/15/2022
|
-0.30 / -4.23%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.45
|
6.80
|
14,200
|
|
|
7/14/2022
|
0.00 / 0.00%
|
6.40
|
7.10
|
6.40
|
7.10
|
6.47
|
7.10
|
5,300
|
|
|
7/13/2022
|
+0.30 / +4.41%
|
6.30
|
7.10
|
6.30
|
7.10
|
6.34
|
7.10
|
9,100
|
|
|