|
Closing price on 6/5/2023
|
|
| Open |
6.75 |
| High |
6.75 |
| Low |
6.20 |
| Volume |
12,700 |
| Split-adjusted Price |
6.45 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2023
|
+0.01 / +0.16%
|
6.75
|
6.75
|
6.20
|
6.45
|
6.45
|
6.45
|
12,700
|
|
|
6/2/2023
|
+0.42 / +6.98%
|
6.05
|
6.44
|
5.90
|
6.44
|
6.23
|
6.44
|
62,200
|
|
|
6/1/2023
|
-0.20 / -3.22%
|
6.40
|
6.40
|
6.02
|
6.02
|
6.10
|
6.02
|
14,100
|
|
|
5/31/2023
|
-0.12 / -1.89%
|
6.21
|
6.40
|
6.21
|
6.22
|
6.31
|
6.22
|
31,400
|
|
|
5/30/2023
|
+0.29 / +4.79%
|
6.05
|
6.35
|
5.95
|
6.34
|
6.19
|
6.34
|
17,000
|
|
|
5/29/2023
|
+0.39 / +6.89%
|
5.70
|
6.05
|
5.70
|
6.05
|
5.90
|
6.05
|
47,400
|
|
|
5/26/2023
|
+0.06 / +1.07%
|
5.60
|
5.67
|
5.60
|
5.66
|
5.65
|
5.66
|
32,100
|
|
|
5/25/2023
|
-0.10 / -1.75%
|
5.55
|
5.70
|
5.55
|
5.60
|
5.63
|
5.60
|
10,500
|
|
|
5/24/2023
|
+0.10 / +1.79%
|
5.75
|
5.75
|
5.65
|
5.70
|
5.74
|
5.70
|
6,600
|
|
|
5/23/2023
|
+0.19 / +3.51%
|
5.41
|
5.60
|
5.39
|
5.60
|
5.40
|
5.60
|
2,900
|
|
|
5/22/2023
|
-0.02 / -0.37%
|
5.40
|
5.71
|
5.40
|
5.41
|
5.40
|
5.41
|
11,300
|
|
|
5/19/2023
|
-0.30 / -5.24%
|
5.44
|
5.45
|
5.43
|
5.43
|
5.43
|
5.43
|
7,900
|
|
|
5/18/2023
|
-0.02 / -0.35%
|
5.50
|
5.75
|
5.35
|
5.73
|
5.51
|
5.73
|
3,800
|
|
|
5/17/2023
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
5.75
|
5.78
|
5.75
|
1,700
|
|
|
5/16/2023
|
+0.02 / +0.35%
|
6.07
|
6.07
|
5.75
|
5.75
|
5.80
|
5.75
|
20,200
|
|
|
5/15/2023
|
+0.37 / +6.90%
|
5.36
|
5.73
|
5.36
|
5.73
|
5.71
|
5.73
|
30,100
|
|
|
5/12/2023
|
+0.11 / +2.10%
|
5.24
|
5.40
|
5.10
|
5.36
|
5.29
|
5.36
|
23,300
|
|
|
5/11/2023
|
-0.04 / -0.76%
|
5.30
|
5.30
|
5.02
|
5.25
|
5.09
|
5.25
|
9,300
|
|
|
5/10/2023
|
+0.16 / +3.12%
|
5.13
|
5.29
|
4.95
|
5.29
|
5.08
|
5.29
|
22,700
|
|
|
5/9/2023
|
+0.09 / +1.79%
|
5.04
|
5.13
|
4.92
|
5.13
|
4.96
|
5.13
|
12,800
|
|
|
5/8/2023
|
+0.04 / +0.80%
|
5.20
|
5.20
|
4.85
|
5.04
|
4.88
|
5.04
|
10,700
|
|
|
5/5/2023
|
0.00 / 0.00%
|
4.86
|
5.00
|
4.86
|
5.00
|
4.88
|
5.00
|
3,800
|
|
|
5/4/2023
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.81
|
5.00
|
4.89
|
5.00
|
10,000
|
|
|
4/28/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.96
|
5.00
|
2,800
|
|
|
4/27/2023
|
-0.02 / -0.40%
|
5.02
|
5.02
|
4.95
|
5.00
|
5.00
|
5.00
|
12,300
|
|
|
4/26/2023
|
+0.01 / +0.20%
|
5.10
|
5.30
|
5.02
|
5.02
|
5.19
|
5.02
|
13,200
|
|
|
4/25/2023
|
0.00 / 0.00%
|
5.00
|
5.01
|
4.95
|
5.01
|
5.00
|
5.01
|
1,100
|
|
|
4/24/2023
|
-0.08 / -1.57%
|
4.90
|
5.07
|
4.90
|
5.01
|
4.98
|
5.01
|
600
|
|
|
4/21/2023
|
0.00 / 0.00%
|
5.09
|
5.09
|
5.09
|
5.09
|
5.09
|
5.09
|
0
|
|
|
4/20/2023
|
-0.01 / -0.20%
|
5.10
|
5.10
|
4.95
|
5.09
|
5.07
|
5.09
|
500
|
|
|