|
Closing price on 7/4/2023
|
|
| Open |
6.92 |
| High |
7.40 |
| Low |
6.92 |
| Volume |
5,600 |
| Split-adjusted Price |
7.40 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2023
|
+0.40 / +5.71%
|
6.92
|
7.40
|
6.92
|
7.40
|
7.12
|
7.40
|
5,600
|
|
|
7/3/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.92
|
7.00
|
6.98
|
7.00
|
11,100
|
|
|
6/30/2023
|
-0.35 / -4.76%
|
7.07
|
7.35
|
7.00
|
7.00
|
7.04
|
7.00
|
9,800
|
|
|
6/29/2023
|
-0.15 / -2.00%
|
7.37
|
7.37
|
7.07
|
7.35
|
7.24
|
7.35
|
9,400
|
|
|
6/28/2023
|
+0.11 / +1.49%
|
7.39
|
7.50
|
7.18
|
7.50
|
7.36
|
7.50
|
10,300
|
|
|
6/27/2023
|
-0.38 / -4.89%
|
7.70
|
7.70
|
7.39
|
7.39
|
7.59
|
7.39
|
5,900
|
|
|
6/26/2023
|
-0.04 / -0.51%
|
7.88
|
8.00
|
7.50
|
7.77
|
7.75
|
7.77
|
15,600
|
|
|
6/23/2023
|
+0.50 / +6.84%
|
7.55
|
7.82
|
7.00
|
7.81
|
7.32
|
7.81
|
112,500
|
|
|
6/22/2023
|
-0.23 / -3.05%
|
7.54
|
7.56
|
7.31
|
7.31
|
7.46
|
7.31
|
20,100
|
|
|
6/21/2023
|
+0.34 / +4.72%
|
7.38
|
7.60
|
7.01
|
7.54
|
7.27
|
7.54
|
13,900
|
|
|
6/20/2023
|
+0.12 / +1.69%
|
7.00
|
7.55
|
6.59
|
7.20
|
6.90
|
7.20
|
11,600
|
|
|
6/19/2023
|
-0.01 / -0.14%
|
6.75
|
7.10
|
6.60
|
7.08
|
6.68
|
7.08
|
66,800
|
|
|
6/16/2023
|
-0.53 / -6.96%
|
8.15
|
8.15
|
7.09
|
7.09
|
7.60
|
7.09
|
25,500
|
|
|
6/15/2023
|
-0.04 / -0.52%
|
7.66
|
7.66
|
7.13
|
7.62
|
7.31
|
7.62
|
41,600
|
|
|
6/14/2023
|
+0.27 / +3.65%
|
7.90
|
7.90
|
7.21
|
7.66
|
7.83
|
7.66
|
106,800
|
|
|
6/13/2023
|
+0.48 / +6.95%
|
7.39
|
7.39
|
7.39
|
7.39
|
7.39
|
7.39
|
94,400
|
|
|
6/12/2023
|
+0.45 / +6.97%
|
6.90
|
6.91
|
6.90
|
6.91
|
6.91
|
6.91
|
92,700
|
|
|
6/9/2023
|
-0.04 / -0.62%
|
6.40
|
6.85
|
6.40
|
6.46
|
6.48
|
6.46
|
17,300
|
|
|
6/8/2023
|
-0.18 / -2.69%
|
7.14
|
7.14
|
6.50
|
6.50
|
6.93
|
6.50
|
30,700
|
|
|
6/7/2023
|
+0.43 / +6.88%
|
6.67
|
6.68
|
6.30
|
6.68
|
6.52
|
6.68
|
47,200
|
|
|
6/6/2023
|
-0.20 / -3.10%
|
6.45
|
6.45
|
6.25
|
6.25
|
6.33
|
6.25
|
27,800
|
|
|
6/5/2023
|
+0.01 / +0.16%
|
6.75
|
6.75
|
6.20
|
6.45
|
6.45
|
6.45
|
12,700
|
|
|
6/2/2023
|
+0.42 / +6.98%
|
6.05
|
6.44
|
5.90
|
6.44
|
6.23
|
6.44
|
62,200
|
|
|
6/1/2023
|
-0.20 / -3.22%
|
6.40
|
6.40
|
6.02
|
6.02
|
6.10
|
6.02
|
14,100
|
|
|
5/31/2023
|
-0.12 / -1.89%
|
6.21
|
6.40
|
6.21
|
6.22
|
6.31
|
6.22
|
31,400
|
|
|
5/30/2023
|
+0.29 / +4.79%
|
6.05
|
6.35
|
5.95
|
6.34
|
6.19
|
6.34
|
17,000
|
|
|
5/29/2023
|
+0.39 / +6.89%
|
5.70
|
6.05
|
5.70
|
6.05
|
5.90
|
6.05
|
47,400
|
|
|
5/26/2023
|
+0.06 / +1.07%
|
5.60
|
5.67
|
5.60
|
5.66
|
5.65
|
5.66
|
32,100
|
|
|
5/25/2023
|
-0.10 / -1.75%
|
5.55
|
5.70
|
5.55
|
5.60
|
5.63
|
5.60
|
10,500
|
|
|
5/24/2023
|
+0.10 / +1.79%
|
5.75
|
5.75
|
5.65
|
5.70
|
5.74
|
5.70
|
6,600
|
|
|