|
Closing price on 5/6/2020
|
|
| Open |
4.81 |
| High |
4.81 |
| Low |
4.77 |
| Volume |
2,340 |
| Split-adjusted Price |
4.77 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
-0.35 / -6.84%
|
4.81
|
4.81
|
4.77
|
4.77
|
4.79
|
4.77
|
2,340
|
|
|
5/5/2020
|
0.00 / 0.00%
|
5.12
|
5.12
|
5.12
|
5.12
|
5.12
|
5.12
|
30
|
|
|
5/4/2020
|
+0.33 / +6.89%
|
4.94
|
5.12
|
4.46
|
5.12
|
4.58
|
5.12
|
1,310
|
|
|
4/29/2020
|
-0.35 / -6.81%
|
4.81
|
5.24
|
4.79
|
4.79
|
4.82
|
4.79
|
21,590
|
|
|
4/28/2020
|
-0.11 / -2.10%
|
4.90
|
5.15
|
4.89
|
5.14
|
5.14
|
5.14
|
2,920
|
|
|
4/27/2020
|
+0.06 / +1.16%
|
5.25
|
5.39
|
4.83
|
5.25
|
4.95
|
5.25
|
7,070
|
|
|
4/24/2020
|
+0.27 / +5.49%
|
4.92
|
5.25
|
4.58
|
5.19
|
4.84
|
5.19
|
15,510
|
|
|
4/23/2020
|
-0.37 / -6.99%
|
4.92
|
5.66
|
4.92
|
4.92
|
5.02
|
4.92
|
14,750
|
|
|
4/22/2020
|
-0.39 / -6.87%
|
5.29
|
5.29
|
5.29
|
5.29
|
5.29
|
5.29
|
600
|
|
|
4/21/2020
|
-0.42 / -6.89%
|
5.68
|
6.00
|
5.68
|
5.68
|
5.72
|
5.68
|
20,110
|
|
|
4/20/2020
|
+0.22 / +3.74%
|
5.50
|
6.19
|
5.50
|
6.10
|
5.62
|
6.10
|
30,800
|
|
|
4/17/2020
|
+0.36 / +6.52%
|
5.89
|
5.90
|
5.15
|
5.88
|
5.75
|
5.88
|
13,920
|
|
|
4/16/2020
|
+0.36 / +6.98%
|
5.52
|
5.52
|
5.52
|
5.52
|
5.52
|
5.52
|
8,490
|
|
|
4/15/2020
|
+0.33 / +6.83%
|
5.16
|
5.16
|
5.16
|
5.16
|
5.16
|
5.16
|
13,860
|
|
|
4/14/2020
|
+0.31 / +6.86%
|
4.83
|
4.83
|
4.82
|
4.83
|
4.82
|
4.83
|
13,480
|
|
|
4/13/2020
|
+0.29 / +6.86%
|
4.30
|
4.52
|
4.00
|
4.52
|
4.47
|
4.52
|
14,080
|
|
|
4/10/2020
|
+0.27 / +6.82%
|
4.22
|
4.23
|
4.10
|
4.23
|
4.20
|
4.23
|
8,000
|
|
|
4/9/2020
|
+0.25 / +6.74%
|
3.90
|
3.96
|
3.90
|
3.96
|
3.94
|
3.96
|
11,410
|
|
|
4/8/2020
|
-0.23 / -5.84%
|
4.00
|
4.00
|
3.71
|
3.71
|
3.86
|
3.71
|
1,490
|
|
|
4/7/2020
|
+0.15 / +3.96%
|
3.79
|
3.94
|
3.58
|
3.94
|
3.74
|
3.94
|
8,020
|
|
|
4/6/2020
|
+0.19 / +5.28%
|
3.60
|
3.83
|
3.40
|
3.79
|
3.44
|
3.79
|
5,820
|
|
|
4/3/2020
|
-0.09 / -2.44%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.65
|
3.60
|
8,230
|
|
|
4/1/2020
|
+0.23 / +6.65%
|
3.26
|
3.70
|
3.26
|
3.69
|
3.37
|
3.69
|
890
|
|
|
3/31/2020
|
-0.05 / -1.42%
|
3.50
|
3.70
|
3.45
|
3.46
|
3.47
|
3.46
|
13,250
|
|
|
3/30/2020
|
-0.26 / -6.90%
|
3.51
|
3.51
|
3.51
|
3.51
|
3.51
|
3.51
|
11,770
|
|
|
3/27/2020
|
-0.28 / -6.91%
|
3.77
|
4.00
|
3.77
|
3.77
|
3.95
|
3.77
|
49,580
|
|
|
3/26/2020
|
+0.20 / +5.19%
|
3.60
|
4.05
|
3.60
|
4.05
|
3.85
|
4.05
|
260
|
|
|
3/25/2020
|
+0.18 / +4.90%
|
3.43
|
3.90
|
3.43
|
3.85
|
3.50
|
3.85
|
15,720
|
|
|
3/24/2020
|
-0.02 / -0.54%
|
3.44
|
3.67
|
3.44
|
3.67
|
3.56
|
3.67
|
2,040
|
|
|
3/23/2020
|
+0.22 / +6.34%
|
3.56
|
3.70
|
3.23
|
3.69
|
3.55
|
3.69
|
220
|
|
|