|
|
Closing price on 8/5/2022
|
|
| Open |
9.29 |
| High |
9.35 |
| Low |
9.01 |
| Volume |
10,400 |
| Split-adjusted Price |
9.28 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+0.01 / +0.11%
|
9.29
|
9.35
|
9.01
|
9.28
|
9.14
|
9.28
|
10,400
|
|
|
8/4/2022
|
+0.14 / +1.53%
|
9.13
|
9.27
|
9.10
|
9.27
|
9.13
|
9.27
|
7,500
|
|
|
8/3/2022
|
+0.18 / +2.01%
|
8.95
|
9.16
|
8.94
|
9.13
|
8.98
|
9.13
|
8,400
|
|
|
8/2/2022
|
+0.15 / +1.70%
|
8.79
|
9.00
|
8.79
|
8.95
|
8.92
|
8.95
|
15,100
|
|
|
8/1/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.75
|
8.80
|
15,100
|
|
|
7/29/2022
|
+0.09 / +1.03%
|
8.63
|
8.90
|
8.20
|
8.80
|
8.75
|
8.80
|
8,000
|
|
|
7/28/2022
|
+0.34 / +4.06%
|
8.42
|
8.71
|
8.42
|
8.71
|
8.61
|
8.71
|
6,700
|
|
|
7/27/2022
|
-0.42 / -4.78%
|
8.20
|
8.80
|
8.20
|
8.37
|
8.51
|
8.37
|
1,900
|
|
|
7/26/2022
|
0.00 / 0.00%
|
8.79
|
8.80
|
8.79
|
8.79
|
8.79
|
8.79
|
1,500
|
|
|
7/25/2022
|
-0.09 / -1.01%
|
8.35
|
8.95
|
8.35
|
8.79
|
8.43
|
8.79
|
4,000
|
|
|
7/22/2022
|
-0.61 / -6.43%
|
9.49
|
9.49
|
8.83
|
8.88
|
8.86
|
8.88
|
37,500
|
|
|
7/21/2022
|
+0.29 / +3.15%
|
9.20
|
9.69
|
8.72
|
9.49
|
9.46
|
9.49
|
3,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|