|
Closing price on 9/29/2021
|
|
| Open |
17.80 |
| High |
19.00 |
| Low |
17.50 |
| Volume |
81,900 |
| Split-adjusted Price |
17.70 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
-0.10 / -0.56%
|
17.80
|
19.00
|
17.50
|
17.70
|
17.64
|
17.70
|
81,900
|
|
|
9/28/2021
|
-0.05 / -0.28%
|
17.35
|
18.00
|
17.15
|
17.80
|
17.58
|
17.80
|
100,600
|
|
|
9/27/2021
|
-0.70 / -3.77%
|
18.35
|
18.35
|
17.50
|
17.85
|
17.81
|
17.85
|
166,000
|
|
|
9/24/2021
|
-0.10 / -0.54%
|
18.05
|
18.80
|
17.85
|
18.55
|
18.18
|
18.55
|
108,800
|
|
|
9/23/2021
|
-0.65 / -3.37%
|
18.30
|
19.90
|
18.30
|
18.65
|
18.83
|
18.65
|
52,200
|
|
|
9/22/2021
|
+0.40 / +2.12%
|
19.70
|
19.70
|
18.70
|
19.30
|
19.00
|
19.30
|
82,200
|
|
|
9/21/2021
|
+0.60 / +3.28%
|
18.20
|
18.90
|
17.30
|
18.90
|
17.74
|
18.90
|
237,200
|
|
|
9/20/2021
|
-0.50 / -2.66%
|
19.20
|
19.20
|
18.10
|
18.30
|
18.36
|
18.30
|
96,600
|
|
|
9/17/2021
|
+0.50 / +2.73%
|
18.30
|
18.90
|
18.00
|
18.80
|
18.38
|
18.80
|
114,300
|
|
|
9/16/2021
|
+0.05 / +0.27%
|
18.00
|
19.00
|
18.00
|
18.30
|
18.49
|
18.30
|
105,700
|
|
|
9/15/2021
|
+1.05 / +6.10%
|
17.20
|
18.40
|
17.00
|
18.25
|
17.92
|
18.25
|
151,800
|
|
|
9/14/2021
|
-0.15 / -0.86%
|
18.45
|
18.45
|
17.05
|
17.20
|
17.28
|
17.20
|
139,500
|
|
|
9/13/2021
|
+0.85 / +5.15%
|
16.55
|
17.35
|
16.55
|
17.35
|
17.12
|
17.35
|
162,000
|
|
|
9/10/2021
|
+1.00 / +6.45%
|
15.50
|
16.50
|
15.50
|
16.50
|
15.92
|
16.50
|
170,000
|
|
|
9/9/2021
|
+0.30 / +1.97%
|
15.80
|
15.80
|
14.70
|
15.50
|
15.28
|
15.50
|
100,000
|
|
|
9/8/2021
|
-0.30 / -1.94%
|
15.00
|
15.60
|
14.55
|
15.20
|
14.92
|
15.20
|
217,500
|
|
|
9/7/2021
|
+0.70 / +4.73%
|
15.80
|
15.80
|
14.90
|
15.50
|
15.57
|
15.50
|
299,700
|
|
|
9/6/2021
|
+0.95 / +6.86%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.79
|
14.80
|
196,000
|
|
|
9/1/2021
|
+0.90 / +6.95%
|
12.85
|
13.85
|
12.60
|
13.85
|
13.60
|
13.85
|
412,200
|
|
|
8/31/2021
|
-0.05 / -0.38%
|
13.30
|
13.30
|
12.70
|
12.95
|
12.95
|
12.95
|
169,100
|
|
|
8/30/2021
|
+0.30 / +2.36%
|
12.70
|
13.30
|
12.70
|
13.00
|
12.84
|
13.00
|
169,100
|
|
|
8/27/2021
|
+0.50 / +4.10%
|
12.40
|
12.80
|
11.85
|
12.70
|
12.30
|
12.70
|
119,300
|
|
|
8/26/2021
|
-0.10 / -0.81%
|
11.75
|
12.40
|
11.60
|
12.20
|
11.91
|
12.20
|
60,500
|
|
|
8/25/2021
|
+0.35 / +2.93%
|
11.80
|
12.40
|
11.15
|
12.30
|
11.51
|
12.30
|
176,900
|
|
|
8/24/2021
|
-0.85 / -6.64%
|
12.50
|
12.60
|
11.95
|
11.95
|
12.15
|
11.95
|
474,600
|
|
|
8/23/2021
|
0.00 / 0.00%
|
13.00
|
13.60
|
12.60
|
12.80
|
13.05
|
12.80
|
254,800
|
|
|
8/20/2021
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.35
|
12.80
|
12.68
|
12.80
|
187,200
|
|
|
8/19/2021
|
+0.40 / +3.23%
|
12.20
|
12.90
|
12.20
|
12.80
|
12.67
|
12.80
|
224,300
|
|
|
8/18/2021
|
-0.30 / -2.36%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.55
|
12.40
|
165,100
|
|
|
8/17/2021
|
+0.25 / +2.01%
|
12.40
|
12.95
|
12.30
|
12.70
|
12.44
|
12.70
|
180,800
|
|
|