|
Closing price on 9/8/2021
|
|
| Open |
15.00 |
| High |
15.60 |
| Low |
14.55 |
| Volume |
217,500 |
| Split-adjusted Price |
15.20 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2021
|
+0.05 / +0.40%
|
12.40
|
12.70
|
12.30
|
12.45
|
12.47
|
12.45
|
173,500
|
|
|
8/13/2021
|
+0.60 / +5.08%
|
11.80
|
12.40
|
11.50
|
12.40
|
11.82
|
12.40
|
336,600
|
|
|
8/12/2021
|
+0.30 / +2.61%
|
11.00
|
12.00
|
11.00
|
11.80
|
11.72
|
11.80
|
276,700
|
|
|
8/11/2021
|
+0.40 / +3.60%
|
11.10
|
11.50
|
10.50
|
11.50
|
11.01
|
11.50
|
177,900
|
|
|
8/10/2021
|
+0.50 / +4.72%
|
11.30
|
11.30
|
10.60
|
11.10
|
10.98
|
11.10
|
195,400
|
|
|
8/9/2021
|
+0.69 / +6.96%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.55
|
10.60
|
248,400
|
|
|
8/6/2021
|
+0.64 / +6.90%
|
9.27
|
9.91
|
9.02
|
9.91
|
9.74
|
9.91
|
171,400
|
|
|
8/5/2021
|
-0.03 / -0.32%
|
9.28
|
9.28
|
9.00
|
9.27
|
9.00
|
9.27
|
40,100
|
|
|
8/4/2021
|
-0.08 / -0.85%
|
9.54
|
9.55
|
9.21
|
9.30
|
9.34
|
9.30
|
33,100
|
|
|
8/3/2021
|
+0.20 / +2.18%
|
8.87
|
9.40
|
8.87
|
9.38
|
9.14
|
9.38
|
25,700
|
|
|
8/2/2021
|
+0.03 / +0.33%
|
9.15
|
9.19
|
8.85
|
9.18
|
9.03
|
9.18
|
19,600
|
|
|
7/30/2021
|
-0.62 / -6.35%
|
9.15
|
9.58
|
9.10
|
9.15
|
9.20
|
9.15
|
79,900
|
|
|
7/29/2021
|
-0.03 / -0.31%
|
9.79
|
9.79
|
9.41
|
9.77
|
9.51
|
9.77
|
10,200
|
|
|
7/28/2021
|
+0.17 / +1.77%
|
10.20
|
10.20
|
9.40
|
9.80
|
9.74
|
9.80
|
38,900
|
|
|
7/27/2021
|
+0.63 / +7.00%
|
8.73
|
9.63
|
8.73
|
9.63
|
9.52
|
9.63
|
217,700
|
|
|