|
|
Closing price on 8/22/2023
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
23,800 |
| Split-adjusted Price |
8.05 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
-0.01 / -0.12%
|
8.10
|
8.10
|
7.80
|
8.05
|
7.97
|
8.05
|
23,800
|
|
|
8/21/2023
|
-0.02 / -0.25%
|
7.90
|
8.06
|
7.53
|
8.06
|
7.86
|
8.06
|
31,000
|
|
|
8/18/2023
|
-0.09 / -1.10%
|
7.85
|
8.11
|
7.60
|
8.08
|
7.82
|
8.08
|
57,100
|
|
|
8/17/2023
|
0.00 / 0.00%
|
8.00
|
8.23
|
8.00
|
8.17
|
8.12
|
8.17
|
41,900
|
|
|
8/16/2023
|
-0.15 / -1.80%
|
8.30
|
8.32
|
7.74
|
8.17
|
8.05
|
8.17
|
55,000
|
|
|
8/15/2023
|
-0.13 / -1.54%
|
8.75
|
8.75
|
8.32
|
8.32
|
8.45
|
8.32
|
15,600
|
|
|
8/14/2023
|
0.00 / 0.00%
|
8.45
|
9.00
|
8.45
|
8.45
|
8.55
|
8.45
|
79,200
|
|
|
8/11/2023
|
-0.03 / -0.35%
|
8.20
|
8.48
|
8.10
|
8.45
|
8.23
|
8.45
|
32,400
|
|
|
8/10/2023
|
+0.21 / +2.54%
|
8.11
|
8.49
|
8.11
|
8.48
|
8.25
|
8.48
|
34,100
|
|
|
8/9/2023
|
-0.27 / -3.16%
|
8.54
|
8.54
|
8.12
|
8.27
|
8.21
|
8.27
|
21,400
|
|
|
8/8/2023
|
-0.12 / -1.39%
|
8.22
|
8.63
|
8.06
|
8.54
|
8.17
|
8.54
|
85,200
|
|
|
8/7/2023
|
-0.22 / -2.48%
|
9.10
|
9.10
|
8.29
|
8.66
|
8.45
|
8.66
|
23,000
|
|
|
8/4/2023
|
+0.22 / +2.54%
|
8.67
|
9.00
|
8.06
|
8.88
|
8.24
|
8.88
|
104,400
|
|
|
8/3/2023
|
-0.64 / -6.88%
|
8.70
|
9.20
|
8.65
|
8.66
|
8.67
|
8.66
|
82,400
|
|
|
8/2/2023
|
+0.30 / +3.33%
|
9.00
|
9.40
|
8.37
|
9.30
|
8.65
|
9.30
|
27,800
|
|
|
8/1/2023
|
+0.50 / +5.88%
|
8.75
|
9.09
|
8.00
|
9.00
|
8.44
|
9.00
|
79,600
|
|
|
7/31/2023
|
+0.21 / +2.53%
|
7.90
|
8.50
|
7.90
|
8.50
|
8.26
|
8.50
|
21,000
|
|
|
7/28/2023
|
+0.22 / +2.73%
|
8.07
|
8.59
|
8.07
|
8.29
|
8.15
|
8.29
|
27,500
|
|
|
7/27/2023
|
-0.02 / -0.25%
|
8.60
|
8.65
|
7.65
|
8.07
|
8.37
|
8.07
|
44,100
|
|
|
7/26/2023
|
+0.52 / +6.87%
|
7.58
|
8.09
|
7.52
|
8.09
|
7.75
|
8.09
|
91,300
|
|
|
7/25/2023
|
-0.03 / -0.39%
|
7.56
|
7.60
|
7.30
|
7.57
|
7.47
|
7.57
|
24,900
|
|
|
7/24/2023
|
+0.12 / +1.60%
|
7.48
|
7.68
|
6.96
|
7.60
|
7.43
|
7.60
|
45,700
|
|
|
7/21/2023
|
-0.11 / -1.45%
|
7.15
|
7.56
|
7.06
|
7.48
|
7.16
|
7.48
|
4,000
|
|
|
7/20/2023
|
+0.09 / +1.20%
|
7.59
|
7.80
|
7.25
|
7.59
|
7.58
|
7.59
|
9,700
|
|
|
7/19/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
1,100
|
|
|
7/18/2023
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.25
|
7.50
|
7.52
|
7.50
|
7,500
|
|
|
7/17/2023
|
+0.31 / +4.25%
|
7.29
|
7.70
|
7.29
|
7.60
|
7.42
|
7.60
|
8,000
|
|
|
7/14/2023
|
-0.20 / -2.67%
|
7.49
|
7.71
|
7.00
|
7.29
|
7.26
|
7.29
|
5,400
|
|
|
7/13/2023
|
+0.22 / +3.03%
|
7.76
|
7.76
|
7.27
|
7.49
|
7.52
|
7.49
|
54,100
|
|
|
7/12/2023
|
+0.47 / +6.91%
|
6.80
|
7.27
|
6.80
|
7.27
|
7.08
|
7.27
|
38,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|