|
Closing price on 2/17/2021
|
|
| Open |
5.65 |
| High |
6.11 |
| Low |
5.65 |
| Volume |
22,500 |
| Split-adjusted Price |
6.10 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2021
|
+0.30 / +5.17%
|
5.65
|
6.11
|
5.65
|
6.10
|
5.80
|
6.10
|
22,500
|
|
|
2/9/2021
|
-0.30 / -4.92%
|
5.69
|
6.19
|
5.68
|
5.80
|
5.92
|
5.80
|
32,800
|
|
|
2/8/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
2/5/2021
|
-0.07 / -1.13%
|
5.85
|
6.18
|
5.74
|
6.10
|
5.80
|
6.10
|
134,400
|
|
|
2/4/2021
|
-0.08 / -1.28%
|
6.00
|
6.17
|
5.89
|
6.17
|
5.98
|
6.17
|
18,500
|
|
|
2/3/2021
|
-0.07 / -1.11%
|
6.31
|
6.31
|
5.88
|
6.25
|
5.89
|
6.25
|
142,900
|
|
|
2/2/2021
|
+0.36 / +6.04%
|
5.56
|
6.32
|
5.55
|
6.32
|
5.56
|
6.32
|
158,200
|
|
|
2/1/2021
|
-0.44 / -6.88%
|
6.00
|
6.37
|
5.96
|
5.96
|
5.96
|
5.96
|
136,400
|
|
|
1/29/2021
|
-0.10 / -1.54%
|
6.05
|
6.40
|
6.05
|
6.40
|
6.07
|
6.40
|
148,500
|
|
|
1/28/2021
|
-0.48 / -6.88%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
22,500
|
|
|
1/27/2021
|
-0.52 / -6.93%
|
7.30
|
7.30
|
6.98
|
6.98
|
6.99
|
6.98
|
36,200
|
|
|
1/26/2021
|
+0.09 / +1.21%
|
7.41
|
7.60
|
7.20
|
7.50
|
7.38
|
7.50
|
49,000
|
|
|
1/25/2021
|
+0.38 / +5.41%
|
7.03
|
7.52
|
7.03
|
7.41
|
7.40
|
7.41
|
116,000
|
|
|
1/22/2021
|
0.00 / 0.00%
|
6.90
|
7.44
|
6.80
|
7.03
|
7.07
|
7.03
|
147,700
|
|
|
1/21/2021
|
+0.05 / +0.72%
|
6.98
|
7.39
|
6.70
|
7.03
|
7.05
|
7.03
|
172,600
|
|
|
1/20/2021
|
-0.02 / -0.29%
|
7.04
|
7.04
|
6.51
|
6.98
|
6.73
|
6.98
|
97,800
|
|
|
1/19/2021
|
+0.37 / +5.58%
|
7.09
|
7.09
|
6.63
|
7.00
|
6.99
|
7.00
|
134,000
|
|
|
1/18/2021
|
+0.43 / +6.94%
|
6.10
|
6.63
|
6.10
|
6.63
|
6.20
|
6.63
|
86,700
|
|
|
1/15/2021
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.05
|
6.20
|
6.25
|
6.20
|
191,400
|
|
|
1/14/2021
|
-0.29 / -4.33%
|
6.35
|
6.50
|
6.30
|
6.40
|
6.36
|
6.40
|
97,300
|
|
|
1/13/2021
|
-0.21 / -3.04%
|
7.19
|
7.19
|
6.45
|
6.69
|
6.56
|
6.69
|
175,300
|
|
|
1/12/2021
|
0.00 / 0.00%
|
6.91
|
6.91
|
6.43
|
6.90
|
6.90
|
6.90
|
51,100
|
|
|
1/11/2021
|
+0.39 / +5.99%
|
6.96
|
6.96
|
6.10
|
6.90
|
6.67
|
6.90
|
488,800
|
|
|
1/8/2021
|
+0.42 / +6.90%
|
6.51
|
6.51
|
6.10
|
6.51
|
6.50
|
6.51
|
411,700
|
|
|
1/7/2021
|
+0.39 / +6.84%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
38,400
|
|
|
1/6/2021
|
+0.37 / +6.94%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
59,800
|
|
|
1/5/2021
|
+0.34 / +6.81%
|
5.33
|
5.33
|
5.33
|
5.33
|
5.33
|
5.33
|
26,700
|
|
|
1/4/2021
|
+0.32 / +6.85%
|
4.70
|
4.99
|
4.70
|
4.99
|
4.98
|
4.99
|
91,800
|
|
|
12/31/2020
|
0.00 / 0.00%
|
4.67
|
4.78
|
4.48
|
4.67
|
4.61
|
4.67
|
96,740
|
|
|
12/30/2020
|
-0.03 / -0.64%
|
4.70
|
4.87
|
4.44
|
4.67
|
4.60
|
4.67
|
81,660
|
|
|