|
Closing price on 10/30/2023
|
|
| Open |
6.61 |
| High |
7.20 |
| Low |
6.61 |
| Volume |
28,000 |
| Split-adjusted Price |
7.10 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
0.00 / 0.00%
|
6.61
|
7.20
|
6.61
|
7.10
|
6.64
|
7.10
|
28,000
|
|
|
10/27/2023
|
+0.31 / +4.57%
|
7.24
|
7.24
|
6.41
|
7.10
|
7.05
|
7.10
|
8,100
|
|
|
10/26/2023
|
-0.51 / -6.99%
|
6.80
|
7.23
|
6.79
|
6.79
|
6.80
|
6.79
|
18,000
|
|
|
10/25/2023
|
+0.17 / +2.38%
|
7.30
|
7.45
|
7.29
|
7.30
|
7.30
|
7.30
|
3,300
|
|
|
10/24/2023
|
-0.01 / -0.14%
|
7.14
|
7.14
|
6.75
|
7.13
|
6.92
|
7.13
|
10,300
|
|
|
10/23/2023
|
+0.39 / +5.78%
|
6.97
|
7.20
|
6.75
|
7.14
|
7.09
|
7.14
|
700
|
|
|
10/20/2023
|
+0.31 / +4.81%
|
6.84
|
6.84
|
6.50
|
6.75
|
6.68
|
6.75
|
15,700
|
|
|
10/19/2023
|
-0.45 / -6.53%
|
6.70
|
6.86
|
6.41
|
6.44
|
6.61
|
6.44
|
3,000
|
|
|
10/18/2023
|
-0.01 / -0.14%
|
6.90
|
6.95
|
6.75
|
6.89
|
6.88
|
6.89
|
15,800
|
|
|
10/17/2023
|
-0.03 / -0.43%
|
6.98
|
7.00
|
6.90
|
6.90
|
6.98
|
6.90
|
22,000
|
|
|
10/16/2023
|
+0.13 / +1.91%
|
6.91
|
7.06
|
6.76
|
6.93
|
6.92
|
6.93
|
2,900
|
|
|
10/13/2023
|
-0.20 / -2.86%
|
7.02
|
7.02
|
6.80
|
6.80
|
6.89
|
6.80
|
3,000
|
|
|
10/12/2023
|
+0.15 / +2.19%
|
6.85
|
7.24
|
6.85
|
7.00
|
7.07
|
7.00
|
17,100
|
|
|
10/11/2023
|
+0.05 / +0.74%
|
6.80
|
6.95
|
6.60
|
6.85
|
6.82
|
6.85
|
1,700
|
|
|
10/10/2023
|
-0.43 / -5.95%
|
7.20
|
7.46
|
6.73
|
6.80
|
6.82
|
6.80
|
36,900
|
|
|
10/9/2023
|
-0.12 / -1.63%
|
7.27
|
7.27
|
7.22
|
7.23
|
7.25
|
7.23
|
500
|
|
|
10/6/2023
|
0.00 / 0.00%
|
7.33
|
7.35
|
6.84
|
7.35
|
7.04
|
7.35
|
13,900
|
|
|
10/5/2023
|
-0.13 / -1.74%
|
7.10
|
7.45
|
6.96
|
7.35
|
6.96
|
7.35
|
35,600
|
|
|
10/4/2023
|
+0.15 / +2.05%
|
7.33
|
7.48
|
7.30
|
7.48
|
7.33
|
7.48
|
7,500
|
|
|
10/3/2023
|
-0.54 / -6.86%
|
7.43
|
7.82
|
7.33
|
7.33
|
7.38
|
7.33
|
19,400
|
|
|
10/2/2023
|
-0.03 / -0.38%
|
7.90
|
7.99
|
7.70
|
7.87
|
7.86
|
7.87
|
15,000
|
|
|
9/29/2023
|
+0.15 / +1.94%
|
7.79
|
8.00
|
7.52
|
7.90
|
7.77
|
7.90
|
26,700
|
|
|
9/28/2023
|
+0.05 / +0.65%
|
7.70
|
7.80
|
7.23
|
7.75
|
7.63
|
7.75
|
13,600
|
|
|
9/27/2023
|
+0.20 / +2.67%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.58
|
7.70
|
10,300
|
|
|
9/26/2023
|
-0.25 / -3.23%
|
7.40
|
7.98
|
7.40
|
7.50
|
7.72
|
7.50
|
6,700
|
|
|
9/25/2023
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.33
|
7.75
|
7.63
|
7.75
|
500
|
|
|
9/22/2023
|
-0.15 / -1.90%
|
7.51
|
7.80
|
7.35
|
7.75
|
7.36
|
7.75
|
68,600
|
|
|
9/21/2023
|
0.00 / 0.00%
|
7.86
|
8.10
|
7.86
|
7.90
|
8.02
|
7.90
|
14,400
|
|
|
9/20/2023
|
0.00 / 0.00%
|
7.98
|
7.98
|
7.40
|
7.90
|
7.69
|
7.90
|
14,300
|
|
|
9/19/2023
|
-0.02 / -0.25%
|
8.17
|
8.17
|
7.41
|
7.90
|
7.61
|
7.90
|
19,900
|
|
|