|
|
Closing price on 6/6/2022
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.00 |
| Volume |
33,500 |
| Split-adjusted Price |
11.30 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.00
|
11.30
|
11.18
|
11.30
|
33,500
|
|
|
6/3/2022
|
-0.15 / -1.27%
|
11.85
|
11.85
|
11.40
|
11.70
|
11.49
|
11.70
|
7,000
|
|
|
6/2/2022
|
-0.60 / -4.82%
|
12.40
|
12.40
|
11.85
|
11.85
|
12.02
|
11.85
|
11,100
|
|
|
6/1/2022
|
+0.35 / +2.89%
|
11.80
|
12.60
|
11.80
|
12.45
|
11.91
|
12.45
|
12,000
|
|
|
5/31/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.85
|
12.10
|
11.96
|
12.10
|
13,800
|
|
|
5/30/2022
|
-0.30 / -2.42%
|
12.00
|
12.75
|
12.00
|
12.10
|
12.10
|
12.10
|
21,700
|
|
|
5/27/2022
|
+0.05 / +0.40%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.10
|
12.40
|
12,700
|
|
|
5/26/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.35
|
12.39
|
12.35
|
17,200
|
|
|
5/25/2022
|
+0.15 / +1.23%
|
12.00
|
12.90
|
11.50
|
12.35
|
12.24
|
12.35
|
46,200
|
|
|
5/24/2022
|
-0.35 / -2.79%
|
12.00
|
12.50
|
11.90
|
12.20
|
12.08
|
12.20
|
1,200
|
|
|
5/23/2022
|
0.00 / 0.00%
|
12.00
|
12.80
|
12.00
|
12.55
|
12.20
|
12.55
|
14,100
|
|
|
5/20/2022
|
0.00 / 0.00%
|
12.55
|
13.40
|
12.50
|
12.55
|
12.82
|
12.55
|
26,400
|
|
|
5/19/2022
|
-0.05 / -0.40%
|
11.90
|
12.65
|
11.90
|
12.55
|
12.33
|
12.55
|
9,100
|
|
|
5/18/2022
|
+0.50 / +4.13%
|
12.00
|
12.60
|
11.40
|
12.60
|
12.18
|
12.60
|
20,700
|
|
|
5/17/2022
|
+0.30 / +2.54%
|
11.10
|
12.20
|
11.10
|
12.10
|
11.90
|
12.10
|
21,300
|
|
|
5/16/2022
|
-0.45 / -3.67%
|
12.25
|
13.00
|
11.80
|
11.80
|
12.33
|
11.80
|
21,300
|
|
|
5/13/2022
|
-0.90 / -6.84%
|
12.25
|
13.40
|
12.25
|
12.25
|
12.32
|
12.25
|
50,600
|
|
|
5/12/2022
|
-0.95 / -6.74%
|
13.20
|
14.05
|
13.15
|
13.15
|
13.28
|
13.15
|
9,800
|
|
|
5/11/2022
|
+0.40 / +2.92%
|
13.60
|
14.55
|
13.40
|
14.10
|
13.75
|
14.10
|
37,200
|
|
|
5/10/2022
|
-0.25 / -1.79%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.17
|
13.70
|
38,700
|
|
|
5/9/2022
|
-1.00 / -6.69%
|
14.95
|
14.95
|
13.95
|
13.95
|
14.34
|
13.95
|
32,700
|
|
|
5/6/2022
|
+0.95 / +6.79%
|
14.75
|
14.95
|
14.00
|
14.95
|
14.82
|
14.95
|
80,300
|
|
|
5/5/2022
|
+0.90 / +6.87%
|
13.10
|
14.00
|
12.50
|
14.00
|
13.81
|
14.00
|
53,000
|
|
|
5/4/2022
|
-0.80 / -5.76%
|
13.10
|
13.90
|
12.95
|
13.10
|
13.03
|
13.10
|
67,100
|
|
|
4/29/2022
|
-0.70 / -4.79%
|
14.00
|
14.80
|
13.80
|
13.90
|
14.02
|
13.90
|
29,700
|
|
|
4/28/2022
|
+0.10 / +0.69%
|
14.50
|
14.90
|
14.10
|
14.60
|
14.44
|
14.60
|
27,000
|
|
|
4/27/2022
|
0.00 / 0.00%
|
14.60
|
14.90
|
13.50
|
14.50
|
14.10
|
14.50
|
60,300
|
|
|
4/26/2022
|
-0.40 / -2.68%
|
13.90
|
14.50
|
13.90
|
14.50
|
13.96
|
14.50
|
146,700
|
|
|
4/25/2022
|
-1.10 / -6.88%
|
14.90
|
15.95
|
14.90
|
14.90
|
14.91
|
14.90
|
40,000
|
|
|
4/22/2022
|
-1.20 / -6.98%
|
16.00
|
17.00
|
16.00
|
16.00
|
16.00
|
16.00
|
89,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|