|
Closing price on 5/27/2021
|
|
| Open |
9.80 |
| High |
9.81 |
| Low |
9.51 |
| Volume |
14,300 |
| Split-adjusted Price |
9.80 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.10 / -1.01%
|
9.80
|
9.81
|
9.51
|
9.80
|
9.72
|
9.80
|
14,300
|
|
|
5/26/2021
|
+0.10 / +1.02%
|
9.99
|
10.00
|
9.76
|
9.90
|
9.87
|
9.90
|
37,800
|
|
|
5/25/2021
|
0.00 / 0.00%
|
9.63
|
10.00
|
9.63
|
9.80
|
9.87
|
9.80
|
75,900
|
|
|
5/24/2021
|
+0.10 / +1.03%
|
9.70
|
9.99
|
9.52
|
9.80
|
9.68
|
9.80
|
55,800
|
|
|
5/21/2021
|
+0.35 / +3.74%
|
9.35
|
9.70
|
9.30
|
9.70
|
9.42
|
9.70
|
26,000
|
|
|
5/20/2021
|
-0.16 / -1.68%
|
9.50
|
9.51
|
9.30
|
9.35
|
9.41
|
9.35
|
30,400
|
|
|
5/19/2021
|
-0.11 / -1.14%
|
9.50
|
9.97
|
9.50
|
9.51
|
9.52
|
9.51
|
37,500
|
|
|
5/18/2021
|
-0.23 / -2.34%
|
9.85
|
9.85
|
9.60
|
9.62
|
9.60
|
9.62
|
31,700
|
|
|
5/17/2021
|
+0.05 / +0.51%
|
9.60
|
9.94
|
9.50
|
9.85
|
9.50
|
9.85
|
38,600
|
|
|
5/14/2021
|
+0.10 / +1.03%
|
9.65
|
10.00
|
9.65
|
9.80
|
9.82
|
9.80
|
78,800
|
|
|
5/13/2021
|
-0.30 / -3.00%
|
9.60
|
10.00
|
9.60
|
9.70
|
9.69
|
9.70
|
107,100
|
|
|
5/12/2021
|
+0.35 / +3.63%
|
9.60
|
10.15
|
9.60
|
10.00
|
9.86
|
10.00
|
21,900
|
|
|
5/11/2021
|
-0.35 / -3.50%
|
9.53
|
10.10
|
9.53
|
9.65
|
9.63
|
9.65
|
70,800
|
|
|
5/10/2021
|
+0.02 / +0.20%
|
9.52
|
10.30
|
9.52
|
10.00
|
9.74
|
10.00
|
34,200
|
|
|
5/7/2021
|
-0.42 / -4.04%
|
10.30
|
10.30
|
9.68
|
9.98
|
9.82
|
9.98
|
189,500
|
|
|
5/6/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.41
|
10.40
|
35,600
|
|
|
5/5/2021
|
+0.40 / +4.00%
|
10.35
|
10.65
|
10.20
|
10.40
|
10.40
|
10.40
|
67,200
|
|
|
5/4/2021
|
-0.35 / -3.38%
|
9.64
|
10.25
|
9.64
|
10.00
|
9.88
|
10.00
|
83,400
|
|
|
4/29/2021
|
+0.10 / +0.98%
|
9.68
|
10.45
|
9.68
|
10.35
|
10.29
|
10.35
|
48,500
|
|
|
4/28/2021
|
+0.25 / +2.50%
|
10.00
|
10.70
|
10.00
|
10.25
|
10.48
|
10.25
|
47,800
|
|
|
4/27/2021
|
-0.70 / -6.54%
|
10.85
|
10.85
|
9.96
|
10.00
|
10.08
|
10.00
|
127,100
|
|
|
4/26/2021
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.78
|
10.70
|
107,700
|
|
|
4/23/2021
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.64
|
10.90
|
56,600
|
|
|
4/22/2021
|
-0.25 / -2.22%
|
11.25
|
11.45
|
11.00
|
11.00
|
11.16
|
11.00
|
128,100
|
|
|
4/20/2021
|
-0.65 / -5.46%
|
11.90
|
11.90
|
11.10
|
11.25
|
11.32
|
11.25
|
136,800
|
|
|
4/19/2021
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.25
|
11.90
|
11.55
|
11.90
|
78,900
|
|
|
4/16/2021
|
-0.40 / -3.23%
|
11.70
|
12.05
|
11.55
|
12.00
|
11.74
|
12.00
|
95,500
|
|
|
4/15/2021
|
-0.05 / -0.40%
|
12.80
|
12.80
|
11.80
|
12.40
|
12.06
|
12.40
|
54,700
|
|
|
4/14/2021
|
+0.05 / +0.40%
|
11.90
|
12.45
|
11.55
|
12.45
|
11.78
|
12.45
|
378,000
|
|
|
4/13/2021
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.00
|
12.40
|
12.43
|
12.40
|
164,800
|
|
|