|
|
Closing price on 7/20/2022
|
|
| Open |
8.60 |
| High |
9.20 |
| Low |
8.60 |
| Volume |
59,300 |
| Split-adjusted Price |
9.20 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.03
|
9.20
|
59,300
|
|
|
7/19/2022
|
+0.09 / +1.06%
|
8.51
|
8.60
|
8.48
|
8.60
|
8.53
|
8.60
|
3,900
|
|
|
7/18/2022
|
-0.36 / -4.06%
|
8.87
|
8.87
|
8.46
|
8.51
|
8.52
|
8.51
|
9,400
|
|
|
7/15/2022
|
-0.02 / -0.22%
|
8.60
|
8.89
|
8.50
|
8.87
|
8.59
|
8.87
|
25,000
|
|
|
7/14/2022
|
+0.04 / +0.45%
|
8.90
|
8.90
|
8.52
|
8.89
|
8.56
|
8.89
|
2,400
|
|
|
7/13/2022
|
+0.50 / +5.99%
|
8.30
|
8.89
|
8.30
|
8.85
|
8.43
|
8.85
|
11,900
|
|
|
7/12/2022
|
+0.25 / +3.09%
|
8.29
|
8.42
|
8.01
|
8.35
|
8.11
|
8.35
|
22,400
|
|
|
7/11/2022
|
+0.06 / +0.75%
|
8.02
|
8.10
|
7.95
|
8.10
|
8.00
|
8.10
|
81,200
|
|
|
7/8/2022
|
+0.01 / +0.12%
|
8.02
|
8.10
|
7.91
|
8.04
|
8.02
|
8.04
|
37,000
|
|
|
7/7/2022
|
+0.02 / +0.25%
|
7.91
|
8.03
|
7.80
|
8.03
|
7.92
|
8.03
|
15,700
|
|
|
7/6/2022
|
-0.47 / -5.54%
|
7.94
|
8.39
|
7.94
|
8.01
|
8.17
|
8.01
|
9,100
|
|
|
7/5/2022
|
+0.24 / +2.91%
|
8.69
|
8.69
|
8.00
|
8.48
|
8.04
|
8.48
|
15,800
|
|
|
7/4/2022
|
-0.17 / -2.02%
|
8.27
|
8.60
|
8.24
|
8.24
|
8.25
|
8.24
|
6,200
|
|
|
7/1/2022
|
-0.09 / -1.06%
|
7.93
|
8.99
|
7.93
|
8.41
|
8.16
|
8.41
|
11,700
|
|
|
6/30/2022
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.50
|
8.50
|
8.55
|
8.50
|
8,100
|
|
|
6/29/2022
|
-0.20 / -2.30%
|
8.75
|
8.75
|
8.40
|
8.50
|
8.58
|
8.50
|
10,300
|
|
|
6/28/2022
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.74
|
8.70
|
10,100
|
|
|
6/27/2022
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.44
|
8.60
|
1,300
|
|
|
6/24/2022
|
-0.34 / -3.85%
|
8.99
|
8.99
|
8.50
|
8.50
|
8.56
|
8.50
|
7,000
|
|
|
6/23/2022
|
0.00 / 0.00%
|
8.88
|
8.88
|
8.26
|
8.84
|
8.69
|
8.84
|
4,600
|
|
|
6/22/2022
|
+0.36 / +4.25%
|
8.90
|
8.90
|
8.03
|
8.84
|
8.12
|
8.84
|
9,100
|
|
|
6/21/2022
|
-0.62 / -6.81%
|
8.56
|
9.00
|
8.47
|
8.48
|
8.53
|
8.48
|
26,800
|
|
|
6/20/2022
|
0.00 / 0.00%
|
9.20
|
9.50
|
8.51
|
9.10
|
8.86
|
9.10
|
17,900
|
|
|
6/17/2022
|
-0.64 / -6.57%
|
9.60
|
9.60
|
9.08
|
9.10
|
9.11
|
9.10
|
16,900
|
|
|
6/16/2022
|
+0.34 / +3.62%
|
9.86
|
9.99
|
9.05
|
9.74
|
9.47
|
9.74
|
6,400
|
|
|
6/15/2022
|
-0.10 / -1.05%
|
9.25
|
10.05
|
9.18
|
9.40
|
9.20
|
9.40
|
27,500
|
|
|
6/14/2022
|
-0.27 / -2.76%
|
9.11
|
9.87
|
9.10
|
9.50
|
9.27
|
9.50
|
42,200
|
|
|
6/13/2022
|
-0.73 / -6.95%
|
9.77
|
10.40
|
9.77
|
9.77
|
9.79
|
9.77
|
102,900
|
|
|
6/10/2022
|
-0.35 / -3.23%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.58
|
10.50
|
5,700
|
|
|
6/9/2022
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.50
|
10.85
|
10.65
|
10.85
|
14,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|