|
Closing price on 4/2/2021
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
89,900 |
| Split-adjusted Price |
11.00 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.15
|
11.00
|
89,900
|
|
|
4/1/2021
|
+0.30 / +2.70%
|
11.10
|
11.40
|
10.80
|
11.40
|
11.07
|
11.40
|
89,500
|
|
|
3/31/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.10
|
10.88
|
11.10
|
54,100
|
|
|
3/30/2021
|
+0.10 / +0.91%
|
10.75
|
11.50
|
10.30
|
11.10
|
10.65
|
11.10
|
159,100
|
|
|
3/29/2021
|
-0.55 / -4.76%
|
10.90
|
11.50
|
10.75
|
11.00
|
10.86
|
11.00
|
93,600
|
|
|
3/26/2021
|
-0.05 / -0.43%
|
11.20
|
11.55
|
10.80
|
11.55
|
10.94
|
11.55
|
266,300
|
|
|
3/25/2021
|
+0.10 / +0.87%
|
11.95
|
11.95
|
10.70
|
11.60
|
10.90
|
11.60
|
216,100
|
|
|
3/24/2021
|
-0.70 / -5.74%
|
12.20
|
12.20
|
11.50
|
11.50
|
11.72
|
11.50
|
114,100
|
|
|
3/23/2021
|
-0.30 / -2.40%
|
12.20
|
12.50
|
11.70
|
12.20
|
11.96
|
12.20
|
398,900
|
|
|
3/22/2021
|
+0.25 / +2.04%
|
12.50
|
13.05
|
11.50
|
12.50
|
12.38
|
12.50
|
163,900
|
|
|
3/19/2021
|
+0.75 / +6.52%
|
11.90
|
12.30
|
11.50
|
12.25
|
11.85
|
12.25
|
163,500
|
|
|
3/18/2021
|
+0.35 / +3.14%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.87
|
11.50
|
125,500
|
|
|
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
|
|
|