|
|
Closing price on 12/27/2021
|
|
| Open |
23.40 |
| High |
24.50 |
| Low |
22.00 |
| Volume |
80,000 |
| Split-adjusted Price |
22.90 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2021
|
+0.40 / +1.77%
|
22.60
|
23.60
|
22.20
|
23.00
|
22.61
|
23.00
|
107,300
|
|
|
12/15/2021
|
-1.20 / -5.04%
|
23.70
|
23.70
|
22.60
|
22.60
|
22.86
|
22.60
|
100,900
|
|
|
12/14/2021
|
-0.15 / -0.63%
|
24.00
|
24.30
|
23.60
|
23.80
|
23.95
|
23.80
|
51,400
|
|
|
12/13/2021
|
+0.75 / +3.23%
|
22.80
|
24.00
|
22.40
|
23.95
|
23.43
|
23.95
|
101,700
|
|
|
12/10/2021
|
-0.30 / -1.28%
|
22.85
|
23.20
|
22.80
|
23.20
|
22.94
|
23.20
|
49,000
|
|
|
12/9/2021
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.70
|
23.50
|
23.01
|
23.50
|
51,900
|
|
|
12/8/2021
|
+0.75 / +3.30%
|
22.75
|
23.80
|
22.70
|
23.50
|
23.13
|
23.50
|
125,700
|
|
|
12/7/2021
|
0.00 / 0.00%
|
22.70
|
23.90
|
22.50
|
22.75
|
22.84
|
22.75
|
82,700
|
|
|
12/6/2021
|
-1.70 / -6.95%
|
23.50
|
24.35
|
22.75
|
22.75
|
22.96
|
22.75
|
77,700
|
|
|
12/3/2021
|
-0.05 / -0.20%
|
24.50
|
25.45
|
23.00
|
24.45
|
24.09
|
24.45
|
107,700
|
|
|
12/2/2021
|
+1.10 / +4.70%
|
23.50
|
24.90
|
22.80
|
24.50
|
23.93
|
24.50
|
134,700
|
|
|
12/1/2021
|
-0.50 / -2.09%
|
23.85
|
23.85
|
22.40
|
23.40
|
23.00
|
23.40
|
200,500
|
|
|
11/30/2021
|
-0.10 / -0.42%
|
23.90
|
24.80
|
23.40
|
23.90
|
23.98
|
23.90
|
189,200
|
|
|
11/29/2021
|
-1.30 / -5.14%
|
24.50
|
25.10
|
24.00
|
24.00
|
24.48
|
24.00
|
100,800
|
|
|
11/26/2021
|
-0.70 / -2.69%
|
26.00
|
26.80
|
24.55
|
25.30
|
25.60
|
25.30
|
79,300
|
|
|
11/25/2021
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.10
|
26.00
|
25.48
|
26.00
|
50,400
|
|
|
11/24/2021
|
+0.50 / +1.98%
|
24.80
|
26.90
|
24.40
|
25.80
|
25.10
|
25.80
|
218,570
|
|
|
11/23/2021
|
-0.60 / -2.32%
|
25.60
|
25.60
|
24.10
|
25.30
|
24.74
|
25.30
|
294,500
|
|
|
11/22/2021
|
-1.20 / -4.43%
|
26.50
|
27.40
|
25.30
|
25.90
|
25.79
|
25.90
|
224,700
|
|
|
11/19/2021
|
-0.40 / -1.45%
|
27.50
|
28.00
|
25.60
|
27.10
|
27.20
|
27.10
|
198,800
|
|
|
11/18/2021
|
0.00 / 0.00%
|
27.50
|
27.80
|
27.20
|
27.50
|
27.45
|
27.50
|
114,000
|
|
|
11/17/2021
|
+0.80 / +3.00%
|
26.70
|
27.90
|
26.20
|
27.50
|
27.19
|
27.50
|
151,700
|
|
|
11/16/2021
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.00
|
26.70
|
26.44
|
26.70
|
214,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|