|
|
Closing price on 11/16/2023
|
|
| Open |
5.88 |
| High |
6.00 |
| Low |
5.81 |
| Volume |
24,900 |
| Split-adjusted Price |
6.00 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2023
|
+0.12 / +2.04%
|
5.88
|
6.00
|
5.81
|
6.00
|
5.91
|
6.00
|
24,900
|
|
|
11/15/2023
|
+0.26 / +4.63%
|
5.84
|
5.98
|
5.80
|
5.88
|
5.89
|
5.88
|
32,100
|
|
|
11/14/2023
|
-0.34 / -5.70%
|
5.90
|
5.99
|
5.62
|
5.62
|
5.70
|
5.62
|
91,900
|
|
|
11/13/2023
|
-0.44 / -6.88%
|
6.07
|
6.38
|
5.96
|
5.96
|
5.98
|
5.96
|
62,500
|
|
|
11/10/2023
|
+0.10 / +1.59%
|
6.30
|
6.51
|
6.30
|
6.40
|
6.34
|
6.40
|
9,500
|
|
|
11/9/2023
|
+0.19 / +3.11%
|
6.11
|
6.45
|
6.11
|
6.30
|
6.27
|
6.30
|
89,100
|
|
|
11/8/2023
|
+0.24 / +4.09%
|
6.15
|
6.15
|
6.08
|
6.11
|
6.10
|
6.11
|
7,500
|
|
|
11/7/2023
|
-0.43 / -6.83%
|
6.37
|
6.37
|
5.87
|
5.87
|
6.04
|
5.87
|
44,500
|
|
|
11/6/2023
|
-0.14 / -2.17%
|
6.44
|
6.65
|
6.06
|
6.30
|
6.10
|
6.30
|
19,300
|
|
|
11/3/2023
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.01
|
6.44
|
6.12
|
6.44
|
47,000
|
|
|
11/2/2023
|
+0.02 / +0.31%
|
6.68
|
6.85
|
6.43
|
6.44
|
6.56
|
6.44
|
23,100
|
|
|
11/1/2023
|
-0.48 / -6.96%
|
6.43
|
6.84
|
6.42
|
6.42
|
6.43
|
6.42
|
14,600
|
|
|
10/31/2023
|
-0.20 / -2.82%
|
7.45
|
7.45
|
6.61
|
6.90
|
6.71
|
6.90
|
39,800
|
|
|
10/30/2023
|
0.00 / 0.00%
|
6.61
|
7.20
|
6.61
|
7.10
|
6.64
|
7.10
|
28,000
|
|
|
10/27/2023
|
+0.31 / +4.57%
|
7.24
|
7.24
|
6.41
|
7.10
|
7.05
|
7.10
|
8,100
|
|
|
10/26/2023
|
-0.51 / -6.99%
|
6.80
|
7.23
|
6.79
|
6.79
|
6.80
|
6.79
|
18,000
|
|
|
10/25/2023
|
+0.17 / +2.38%
|
7.30
|
7.45
|
7.29
|
7.30
|
7.30
|
7.30
|
3,300
|
|
|
10/24/2023
|
-0.01 / -0.14%
|
7.14
|
7.14
|
6.75
|
7.13
|
6.92
|
7.13
|
10,300
|
|
|
10/23/2023
|
+0.39 / +5.78%
|
6.97
|
7.20
|
6.75
|
7.14
|
7.09
|
7.14
|
700
|
|
|
10/20/2023
|
+0.31 / +4.81%
|
6.84
|
6.84
|
6.50
|
6.75
|
6.68
|
6.75
|
15,700
|
|
|
10/19/2023
|
-0.45 / -6.53%
|
6.70
|
6.86
|
6.41
|
6.44
|
6.61
|
6.44
|
3,000
|
|
|
10/18/2023
|
-0.01 / -0.14%
|
6.90
|
6.95
|
6.75
|
6.89
|
6.88
|
6.89
|
15,800
|
|
|
10/17/2023
|
-0.03 / -0.43%
|
6.98
|
7.00
|
6.90
|
6.90
|
6.98
|
6.90
|
22,000
|
|
|
10/16/2023
|
+0.13 / +1.91%
|
6.91
|
7.06
|
6.76
|
6.93
|
6.92
|
6.93
|
2,900
|
|
|
10/13/2023
|
-0.20 / -2.86%
|
7.02
|
7.02
|
6.80
|
6.80
|
6.89
|
6.80
|
3,000
|
|
|
10/12/2023
|
+0.15 / +2.19%
|
6.85
|
7.24
|
6.85
|
7.00
|
7.07
|
7.00
|
17,100
|
|
|
10/11/2023
|
+0.05 / +0.74%
|
6.80
|
6.95
|
6.60
|
6.85
|
6.82
|
6.85
|
1,700
|
|
|
10/10/2023
|
-0.43 / -5.95%
|
7.20
|
7.46
|
6.73
|
6.80
|
6.82
|
6.80
|
36,900
|
|
|
10/9/2023
|
-0.12 / -1.63%
|
7.27
|
7.27
|
7.22
|
7.23
|
7.25
|
7.23
|
500
|
|
|
10/6/2023
|
0.00 / 0.00%
|
7.33
|
7.35
|
6.84
|
7.35
|
7.04
|
7.35
|
13,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:40:01 PM
|
|
|
|
|