|
|
Closing price on 1/28/2022
|
|
| Open |
21.00 |
| High |
22.00 |
| Low |
20.80 |
| Volume |
104,300 |
| Split-adjusted Price |
22.00 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+1.00 / +4.76%
|
21.00
|
22.00
|
20.80
|
22.00
|
21.37
|
22.00
|
104,300
|
|
|
1/27/2022
|
+0.35 / +1.69%
|
20.95
|
21.00
|
20.00
|
21.00
|
20.42
|
21.00
|
54,500
|
|
|
1/26/2022
|
-0.30 / -1.43%
|
20.10
|
21.50
|
20.00
|
20.65
|
20.24
|
20.65
|
46,600
|
|
|
1/25/2022
|
+1.00 / +5.01%
|
19.20
|
21.20
|
18.60
|
20.95
|
19.52
|
20.95
|
106,200
|
|
|
1/24/2022
|
-1.45 / -6.78%
|
20.90
|
21.45
|
19.95
|
19.95
|
20.06
|
19.95
|
77,300
|
|
|
1/21/2022
|
-0.40 / -1.83%
|
23.00
|
23.00
|
21.00
|
21.40
|
21.66
|
21.40
|
65,600
|
|
|
1/20/2022
|
+0.60 / +2.83%
|
21.00
|
22.00
|
20.90
|
21.80
|
21.34
|
21.80
|
34,200
|
|
|
1/19/2022
|
-0.05 / -0.24%
|
21.00
|
21.20
|
20.60
|
21.20
|
20.95
|
21.20
|
26,600
|
|
|
1/18/2022
|
-0.65 / -2.97%
|
20.75
|
22.00
|
20.40
|
21.25
|
20.53
|
21.25
|
190,300
|
|
|
1/17/2022
|
-1.60 / -6.81%
|
22.90
|
23.20
|
21.90
|
21.90
|
22.30
|
21.90
|
52,700
|
|
|
1/14/2022
|
+1.15 / +5.15%
|
20.80
|
23.50
|
20.80
|
23.50
|
21.17
|
23.50
|
90,300
|
|
|
1/13/2022
|
-1.65 / -6.88%
|
24.05
|
24.05
|
22.35
|
22.35
|
22.64
|
22.35
|
138,800
|
|
|
1/12/2022
|
-0.90 / -3.61%
|
24.90
|
24.90
|
23.20
|
24.00
|
23.66
|
24.00
|
155,000
|
|
|
1/11/2022
|
-0.15 / -0.60%
|
25.05
|
26.20
|
23.30
|
24.90
|
25.15
|
24.90
|
151,100
|
|
|
1/10/2022
|
+1.60 / +6.82%
|
23.55
|
25.05
|
23.55
|
25.05
|
24.62
|
25.05
|
193,700
|
|
|
1/7/2022
|
+0.10 / +0.43%
|
23.45
|
24.50
|
23.40
|
23.45
|
23.72
|
23.45
|
127,100
|
|
|
1/6/2022
|
+0.25 / +1.08%
|
23.20
|
23.45
|
22.00
|
23.35
|
22.60
|
23.35
|
150,900
|
|
|
1/5/2022
|
-0.05 / -0.22%
|
23.05
|
23.90
|
23.00
|
23.10
|
23.13
|
23.10
|
146,800
|
|
|
1/4/2022
|
0.00 / 0.00%
|
23.25
|
24.00
|
23.00
|
23.15
|
23.40
|
23.15
|
194,700
|
|
|
12/31/2021
|
-0.05 / -0.22%
|
23.00
|
23.40
|
22.85
|
23.15
|
22.95
|
23.15
|
37,000
|
|
|
12/30/2021
|
-0.10 / -0.43%
|
23.90
|
23.90
|
22.80
|
23.20
|
23.05
|
23.20
|
31,900
|
|
|
12/29/2021
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.55
|
23.30
|
22.95
|
23.30
|
69,500
|
|
|
12/28/2021
|
+0.50 / +2.18%
|
22.90
|
23.95
|
22.90
|
23.40
|
23.21
|
23.40
|
104,000
|
|
|
12/27/2021
|
-0.50 / -2.14%
|
23.40
|
24.50
|
22.00
|
22.90
|
23.03
|
22.90
|
80,000
|
|
|
12/24/2021
|
-0.60 / -2.50%
|
23.50
|
24.25
|
22.70
|
23.40
|
23.79
|
23.40
|
94,500
|
|
|
12/23/2021
|
-1.80 / -6.98%
|
25.80
|
26.75
|
24.00
|
24.00
|
24.40
|
24.00
|
211,200
|
|
|
12/22/2021
|
+0.75 / +2.99%
|
26.55
|
26.60
|
25.55
|
25.80
|
26.01
|
25.80
|
162,400
|
|
|
12/21/2021
|
+1.60 / +6.82%
|
23.40
|
25.05
|
23.25
|
25.05
|
24.18
|
25.05
|
170,400
|
|
|
12/20/2021
|
0.00 / 0.00%
|
22.60
|
24.35
|
22.60
|
23.45
|
23.17
|
23.45
|
69,700
|
|
|
12/17/2021
|
+0.45 / +1.96%
|
22.60
|
23.60
|
22.40
|
23.45
|
22.98
|
23.45
|
207,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:00:00 PM
|
|
|
|
|