|
Closing price on 10/10/2023
|
|
| Open |
7.20 |
| High |
7.46 |
| Low |
6.73 |
| Volume |
36,900 |
| Split-adjusted Price |
6.80 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2023
|
-0.43 / -5.95%
|
7.20
|
7.46
|
6.73
|
6.80
|
6.82
|
6.80
|
36,900
|
|
|
10/9/2023
|
-0.12 / -1.63%
|
7.27
|
7.27
|
7.22
|
7.23
|
7.25
|
7.23
|
500
|
|
|
10/6/2023
|
0.00 / 0.00%
|
7.33
|
7.35
|
6.84
|
7.35
|
7.04
|
7.35
|
13,900
|
|
|
10/5/2023
|
-0.13 / -1.74%
|
7.10
|
7.45
|
6.96
|
7.35
|
6.96
|
7.35
|
35,600
|
|
|
10/4/2023
|
+0.15 / +2.05%
|
7.33
|
7.48
|
7.30
|
7.48
|
7.33
|
7.48
|
7,500
|
|
|
10/3/2023
|
-0.54 / -6.86%
|
7.43
|
7.82
|
7.33
|
7.33
|
7.38
|
7.33
|
19,400
|
|
|
10/2/2023
|
-0.03 / -0.38%
|
7.90
|
7.99
|
7.70
|
7.87
|
7.86
|
7.87
|
15,000
|
|
|
9/29/2023
|
+0.15 / +1.94%
|
7.79
|
8.00
|
7.52
|
7.90
|
7.77
|
7.90
|
26,700
|
|
|
9/28/2023
|
+0.05 / +0.65%
|
7.70
|
7.80
|
7.23
|
7.75
|
7.63
|
7.75
|
13,600
|
|
|
9/27/2023
|
+0.20 / +2.67%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.58
|
7.70
|
10,300
|
|
|
9/26/2023
|
-0.25 / -3.23%
|
7.40
|
7.98
|
7.40
|
7.50
|
7.72
|
7.50
|
6,700
|
|
|
9/25/2023
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.33
|
7.75
|
7.63
|
7.75
|
500
|
|
|
9/22/2023
|
-0.15 / -1.90%
|
7.51
|
7.80
|
7.35
|
7.75
|
7.36
|
7.75
|
68,600
|
|
|
9/21/2023
|
0.00 / 0.00%
|
7.86
|
8.10
|
7.86
|
7.90
|
8.02
|
7.90
|
14,400
|
|
|
9/20/2023
|
0.00 / 0.00%
|
7.98
|
7.98
|
7.40
|
7.90
|
7.69
|
7.90
|
14,300
|
|
|
9/19/2023
|
-0.02 / -0.25%
|
8.17
|
8.17
|
7.41
|
7.90
|
7.61
|
7.90
|
19,900
|
|
|
9/18/2023
|
-0.02 / -0.25%
|
7.51
|
7.96
|
7.51
|
7.92
|
7.58
|
7.92
|
22,800
|
|
|
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
|
|
|