|
Closing price on 9/15/2023
|
|
| Open |
7.56 |
| High |
8.00 |
| Low |
7.56 |
| Volume |
14,100 |
| Split-adjusted Price |
7.94 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2023
|
-0.06 / -0.75%
|
7.56
|
8.00
|
7.56
|
7.94
|
7.86
|
7.94
|
14,100
|
|
|
9/14/2023
|
0.00 / 0.00%
|
7.52
|
8.00
|
7.52
|
8.00
|
7.66
|
8.00
|
7,700
|
|
|
9/13/2023
|
-0.01 / -0.12%
|
8.40
|
8.40
|
7.75
|
8.00
|
7.93
|
8.00
|
80,700
|
|
|
9/12/2023
|
-0.29 / -3.49%
|
8.30
|
8.40
|
8.00
|
8.01
|
8.11
|
8.01
|
61,900
|
|
|
9/11/2023
|
-0.03 / -0.36%
|
8.33
|
8.33
|
8.05
|
8.30
|
8.19
|
8.30
|
17,300
|
|
|
9/8/2023
|
-0.07 / -0.83%
|
8.49
|
8.49
|
8.10
|
8.33
|
8.23
|
8.33
|
23,500
|
|
|
9/7/2023
|
+0.11 / +1.33%
|
8.35
|
8.40
|
8.02
|
8.40
|
8.28
|
8.40
|
80,500
|
|
|
9/6/2023
|
-0.01 / -0.12%
|
8.10
|
8.30
|
8.01
|
8.29
|
8.14
|
8.29
|
19,300
|
|
|
9/5/2023
|
-0.05 / -0.60%
|
8.40
|
8.40
|
8.16
|
8.30
|
8.30
|
8.30
|
17,400
|
|
|
8/31/2023
|
+0.15 / +1.83%
|
8.10
|
8.50
|
8.00
|
8.35
|
8.35
|
8.35
|
53,800
|
|
|
8/30/2023
|
-0.09 / -1.09%
|
8.30
|
8.36
|
8.11
|
8.20
|
8.20
|
8.20
|
11,200
|
|
|
8/29/2023
|
+0.29 / +3.63%
|
7.98
|
8.45
|
7.90
|
8.29
|
8.16
|
8.29
|
41,300
|
|
|
8/28/2023
|
+0.03 / +0.38%
|
8.25
|
8.25
|
7.89
|
8.00
|
7.94
|
8.00
|
13,800
|
|
|
8/25/2023
|
-0.06 / -0.75%
|
8.02
|
8.02
|
7.70
|
7.97
|
7.99
|
7.97
|
10,400
|
|
|
8/24/2023
|
+0.03 / +0.38%
|
8.00
|
8.28
|
8.00
|
8.03
|
8.01
|
8.03
|
5,000
|
|
|
8/23/2023
|
-0.05 / -0.62%
|
8.05
|
8.59
|
8.00
|
8.00
|
8.06
|
8.00
|
8,400
|
|
|
8/22/2023
|
-0.01 / -0.12%
|
8.10
|
8.10
|
7.80
|
8.05
|
7.97
|
8.05
|
23,800
|
|
|
8/21/2023
|
-0.02 / -0.25%
|
7.90
|
8.06
|
7.53
|
8.06
|
7.86
|
8.06
|
31,000
|
|
|
8/18/2023
|
-0.09 / -1.10%
|
7.85
|
8.11
|
7.60
|
8.08
|
7.82
|
8.08
|
57,100
|
|
|
8/17/2023
|
0.00 / 0.00%
|
8.00
|
8.23
|
8.00
|
8.17
|
8.12
|
8.17
|
41,900
|
|
|
8/16/2023
|
-0.15 / -1.80%
|
8.30
|
8.32
|
7.74
|
8.17
|
8.05
|
8.17
|
55,000
|
|
|
8/15/2023
|
-0.13 / -1.54%
|
8.75
|
8.75
|
8.32
|
8.32
|
8.45
|
8.32
|
15,600
|
|
|
8/14/2023
|
0.00 / 0.00%
|
8.45
|
9.00
|
8.45
|
8.45
|
8.55
|
8.45
|
79,200
|
|
|
8/11/2023
|
-0.03 / -0.35%
|
8.20
|
8.48
|
8.10
|
8.45
|
8.23
|
8.45
|
32,400
|
|
|
8/10/2023
|
+0.21 / +2.54%
|
8.11
|
8.49
|
8.11
|
8.48
|
8.25
|
8.48
|
34,100
|
|
|
8/9/2023
|
-0.27 / -3.16%
|
8.54
|
8.54
|
8.12
|
8.27
|
8.21
|
8.27
|
21,400
|
|
|
8/8/2023
|
-0.12 / -1.39%
|
8.22
|
8.63
|
8.06
|
8.54
|
8.17
|
8.54
|
85,200
|
|
|
8/7/2023
|
-0.22 / -2.48%
|
9.10
|
9.10
|
8.29
|
8.66
|
8.45
|
8.66
|
23,000
|
|
|
8/4/2023
|
+0.22 / +2.54%
|
8.67
|
9.00
|
8.06
|
8.88
|
8.24
|
8.88
|
104,400
|
|
|
8/3/2023
|
-0.64 / -6.88%
|
8.70
|
9.20
|
8.65
|
8.66
|
8.67
|
8.66
|
82,400
|
|
|