|
|
Closing price on 8/26/2022
|
|
| Open |
10.75 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
17,800 |
| Split-adjusted Price |
10.50 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.25 / -2.33%
|
10.75
|
10.80
|
10.50
|
10.50
|
10.60
|
10.50
|
17,800
|
|
|
8/25/2022
|
-0.15 / -1.38%
|
10.75
|
10.80
|
10.45
|
10.75
|
10.68
|
10.75
|
15,300
|
|
|
8/24/2022
|
+0.10 / +0.93%
|
10.45
|
11.00
|
10.40
|
10.90
|
10.63
|
10.90
|
6,000
|
|
|
8/23/2022
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.45
|
10.80
|
10.66
|
10.80
|
18,700
|
|
|
8/22/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.40
|
10.90
|
10.51
|
10.90
|
9,200
|
|
|
8/19/2022
|
+0.30 / +2.80%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.53
|
11.00
|
18,400
|
|
|
8/18/2022
|
-0.15 / -1.38%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.62
|
10.70
|
17,500
|
|
|
8/17/2022
|
-0.15 / -1.36%
|
10.80
|
11.05
|
10.70
|
10.85
|
10.85
|
10.85
|
30,900
|
|
|
8/16/2022
|
-0.35 / -3.08%
|
11.75
|
11.75
|
10.80
|
11.00
|
11.11
|
11.00
|
31,200
|
|
|
8/15/2022
|
+0.10 / +0.89%
|
11.60
|
11.75
|
11.15
|
11.35
|
11.41
|
11.35
|
78,100
|
|
|
8/12/2022
|
+0.70 / +6.64%
|
11.10
|
11.25
|
10.60
|
11.25
|
11.14
|
11.25
|
94,500
|
|
|
8/11/2022
|
+0.68 / +6.89%
|
10.55
|
10.55
|
10.50
|
10.55
|
10.55
|
10.55
|
102,200
|
|
|
8/10/2022
|
+0.64 / +6.93%
|
9.23
|
9.87
|
9.22
|
9.87
|
9.56
|
9.87
|
61,600
|
|
|
8/9/2022
|
0.00 / 0.00%
|
9.23
|
9.23
|
9.10
|
9.23
|
9.14
|
9.23
|
31,800
|
|
|
8/8/2022
|
-0.05 / -0.54%
|
9.27
|
9.27
|
9.10
|
9.23
|
9.16
|
9.23
|
39,900
|
|
|
8/5/2022
|
+0.01 / +0.11%
|
9.29
|
9.35
|
9.01
|
9.28
|
9.14
|
9.28
|
10,400
|
|
|
8/4/2022
|
+0.14 / +1.53%
|
9.13
|
9.27
|
9.10
|
9.27
|
9.13
|
9.27
|
7,500
|
|
|
8/3/2022
|
+0.18 / +2.01%
|
8.95
|
9.16
|
8.94
|
9.13
|
8.98
|
9.13
|
8,400
|
|
|
8/2/2022
|
+0.15 / +1.70%
|
8.79
|
9.00
|
8.79
|
8.95
|
8.92
|
8.95
|
15,100
|
|
|
8/1/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.75
|
8.80
|
15,100
|
|
|
7/29/2022
|
+0.09 / +1.03%
|
8.63
|
8.90
|
8.20
|
8.80
|
8.75
|
8.80
|
8,000
|
|
|
7/28/2022
|
+0.34 / +4.06%
|
8.42
|
8.71
|
8.42
|
8.71
|
8.61
|
8.71
|
6,700
|
|
|
7/27/2022
|
-0.42 / -4.78%
|
8.20
|
8.80
|
8.20
|
8.37
|
8.51
|
8.37
|
1,900
|
|
|
7/26/2022
|
0.00 / 0.00%
|
8.79
|
8.80
|
8.79
|
8.79
|
8.79
|
8.79
|
1,500
|
|
|
7/25/2022
|
-0.09 / -1.01%
|
8.35
|
8.95
|
8.35
|
8.79
|
8.43
|
8.79
|
4,000
|
|
|
7/22/2022
|
-0.61 / -6.43%
|
9.49
|
9.49
|
8.83
|
8.88
|
8.86
|
8.88
|
37,500
|
|
|
7/21/2022
|
+0.29 / +3.15%
|
9.20
|
9.69
|
8.72
|
9.49
|
9.46
|
9.49
|
3,900
|
|
|
7/20/2022
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.03
|
9.20
|
59,300
|
|
|
7/19/2022
|
+0.09 / +1.06%
|
8.51
|
8.60
|
8.48
|
8.60
|
8.53
|
8.60
|
3,900
|
|
|
7/18/2022
|
-0.36 / -4.06%
|
8.87
|
8.87
|
8.46
|
8.51
|
8.52
|
8.51
|
9,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|