|
|
Closing price on 7/5/2022
|
|
| Open |
8.69 |
| High |
8.69 |
| Low |
8.00 |
| Volume |
15,800 |
| Split-adjusted Price |
8.48 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/8/2022
|
+0.10 / +0.93%
|
10.80
|
11.55
|
10.75
|
10.90
|
10.90
|
10.90
|
30,700
|
|
|
6/7/2022
|
-0.50 / -4.42%
|
10.70
|
11.30
|
10.55
|
10.80
|
10.72
|
10.80
|
26,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|