|
Closing price on 3/17/2021
|
|
| Open |
10.80 |
| High |
11.15 |
| Low |
9.72 |
| Volume |
461,800 |
| Split-adjusted Price |
11.15 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2021
|
+0.70 / +6.70%
|
10.80
|
11.15
|
9.72
|
11.15
|
10.45
|
11.15
|
461,800
|
|
|
3/16/2021
|
+0.65 / +6.63%
|
10.00
|
10.45
|
9.90
|
10.45
|
10.29
|
10.45
|
158,600
|
|
|
3/15/2021
|
+0.58 / +6.29%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.47
|
9.80
|
129,700
|
|
|
3/12/2021
|
+0.02 / +0.22%
|
9.20
|
9.40
|
9.00
|
9.22
|
9.25
|
9.22
|
57,300
|
|
|
3/11/2021
|
+0.20 / +2.22%
|
9.20
|
9.50
|
9.00
|
9.20
|
9.11
|
9.20
|
131,300
|
|
|
3/10/2021
|
-0.25 / -2.70%
|
9.20
|
9.25
|
8.70
|
9.00
|
8.97
|
9.00
|
64,600
|
|
|
3/9/2021
|
+0.40 / +4.52%
|
9.00
|
9.30
|
8.85
|
9.25
|
9.04
|
9.25
|
121,800
|
|
|
3/8/2021
|
+0.39 / +4.61%
|
8.60
|
9.05
|
8.60
|
8.85
|
9.00
|
8.85
|
161,700
|
|
|
3/5/2021
|
+0.55 / +6.95%
|
8.38
|
8.46
|
8.38
|
8.46
|
8.42
|
8.46
|
152,200
|
|
|
3/4/2021
|
-0.40 / -4.81%
|
8.89
|
8.89
|
7.91
|
7.91
|
8.67
|
7.91
|
130,000
|
|
|
3/3/2021
|
+0.54 / +6.95%
|
8.31
|
8.31
|
8.31
|
8.31
|
8.31
|
8.31
|
6,100
|
|
|
3/2/2021
|
+0.50 / +6.88%
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
29,100
|
|
|
3/1/2021
|
+0.47 / +6.91%
|
7.22
|
7.27
|
7.00
|
7.27
|
7.22
|
7.27
|
78,400
|
|
|
2/26/2021
|
0.00 / 0.00%
|
6.80
|
7.09
|
6.80
|
6.80
|
6.89
|
6.80
|
24,800
|
|
|
2/25/2021
|
+0.03 / +0.44%
|
6.80
|
7.06
|
6.80
|
6.80
|
6.84
|
6.80
|
24,600
|
|
|
2/24/2021
|
-0.03 / -0.44%
|
6.86
|
6.90
|
6.70
|
6.77
|
6.81
|
6.77
|
70,800
|
|
|
2/23/2021
|
+0.22 / +3.34%
|
6.60
|
7.03
|
6.60
|
6.80
|
6.73
|
6.80
|
49,200
|
|
|
2/22/2021
|
+0.11 / +1.70%
|
6.49
|
6.85
|
6.49
|
6.58
|
6.62
|
6.58
|
32,600
|
|
|
2/19/2021
|
+0.37 / +6.07%
|
6.18
|
6.48
|
6.18
|
6.47
|
6.45
|
6.47
|
19,200
|
|
|
2/18/2021
|
0.00 / 0.00%
|
6.19
|
6.30
|
6.10
|
6.10
|
6.18
|
6.10
|
39,500
|
|
|
2/17/2021
|
+0.30 / +5.17%
|
5.65
|
6.11
|
5.65
|
6.10
|
5.80
|
6.10
|
22,500
|
|
|
2/9/2021
|
-0.30 / -4.92%
|
5.69
|
6.19
|
5.68
|
5.80
|
5.92
|
5.80
|
32,800
|
|
|
2/8/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
2/5/2021
|
-0.07 / -1.13%
|
5.85
|
6.18
|
5.74
|
6.10
|
5.80
|
6.10
|
134,400
|
|
|
2/4/2021
|
-0.08 / -1.28%
|
6.00
|
6.17
|
5.89
|
6.17
|
5.98
|
6.17
|
18,500
|
|
|
2/3/2021
|
-0.07 / -1.11%
|
6.31
|
6.31
|
5.88
|
6.25
|
5.89
|
6.25
|
142,900
|
|
|
2/2/2021
|
+0.36 / +6.04%
|
5.56
|
6.32
|
5.55
|
6.32
|
5.56
|
6.32
|
158,200
|
|
|
2/1/2021
|
-0.44 / -6.88%
|
6.00
|
6.37
|
5.96
|
5.96
|
5.96
|
5.96
|
136,400
|
|
|
1/29/2021
|
-0.10 / -1.54%
|
6.05
|
6.40
|
6.05
|
6.40
|
6.07
|
6.40
|
148,500
|
|
|
1/28/2021
|
-0.48 / -6.88%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
22,500
|
|
|