|
Closing price on 7/23/2025
|
|
| Open |
4.66 |
| High |
4.85 |
| Low |
4.66 |
| Volume |
56,600 |
| Split-adjusted Price |
4.84 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
-0.01 / -0.21%
|
4.66
|
4.85
|
4.66
|
4.84
|
4.77
|
4.84
|
56,600
|
|
|
7/22/2025
|
-0.06 / -1.22%
|
4.80
|
4.85
|
4.69
|
4.85
|
4.75
|
4.85
|
99,800
|
|
|
7/21/2025
|
-0.01 / -0.20%
|
4.94
|
5.04
|
4.80
|
4.91
|
4.89
|
4.91
|
77,700
|
|
|
7/18/2025
|
+0.13 / +2.71%
|
4.79
|
5.09
|
4.79
|
4.92
|
4.94
|
4.92
|
160,900
|
|
|
7/17/2025
|
+0.05 / +1.05%
|
4.70
|
4.88
|
4.60
|
4.79
|
4.74
|
4.79
|
185,100
|
|
|
7/16/2025
|
+0.24 / +5.33%
|
4.50
|
4.80
|
4.50
|
4.74
|
4.67
|
4.74
|
61,300
|
|
|
7/15/2025
|
-0.03 / -0.66%
|
4.50
|
4.84
|
4.45
|
4.50
|
4.53
|
4.50
|
112,900
|
|
|
7/14/2025
|
-0.02 / -0.44%
|
4.70
|
4.70
|
4.40
|
4.53
|
4.55
|
4.53
|
8,100
|
|
|
7/11/2025
|
-0.03 / -0.66%
|
4.58
|
4.58
|
4.40
|
4.55
|
4.43
|
4.55
|
96,500
|
|
|
7/10/2025
|
+0.06 / +1.33%
|
4.44
|
4.60
|
4.43
|
4.58
|
4.46
|
4.58
|
23,900
|
|
|
7/9/2025
|
-0.03 / -0.66%
|
4.39
|
4.60
|
4.39
|
4.52
|
4.52
|
4.52
|
47,000
|
|
|
7/8/2025
|
-0.05 / -1.09%
|
4.70
|
4.70
|
4.35
|
4.55
|
4.44
|
4.55
|
31,200
|
|
|
7/7/2025
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.65
|
4.60
|
7,300
|
|
|
7/4/2025
|
-0.10 / -2.13%
|
4.45
|
4.84
|
4.41
|
4.60
|
4.60
|
4.60
|
53,200
|
|
|
7/3/2025
|
-0.22 / -4.47%
|
4.92
|
4.92
|
4.58
|
4.70
|
4.60
|
4.70
|
98,400
|
|
|
7/2/2025
|
+0.32 / +6.96%
|
4.88
|
4.92
|
4.84
|
4.92
|
4.91
|
4.92
|
92,800
|
|
|
7/1/2025
|
+0.30 / +6.98%
|
4.49
|
4.60
|
4.43
|
4.60
|
4.58
|
4.60
|
140,200
|
|
|
6/30/2025
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.18
|
4.30
|
4.25
|
4.30
|
43,100
|
|
|
6/27/2025
|
0.00 / 0.00%
|
4.21
|
4.32
|
4.16
|
4.30
|
4.25
|
4.30
|
16,100
|
|
|
6/26/2025
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.21
|
4.30
|
1,500
|
|
|
6/25/2025
|
-0.02 / -0.47%
|
4.21
|
4.33
|
4.16
|
4.20
|
4.22
|
4.20
|
24,200
|
|
|
6/24/2025
|
-0.16 / -3.65%
|
4.38
|
4.38
|
4.20
|
4.22
|
4.22
|
4.22
|
25,400
|
|
|
6/23/2025
|
-0.01 / -0.23%
|
4.36
|
4.38
|
4.36
|
4.38
|
4.37
|
4.38
|
2,400
|
|
|
6/20/2025
|
+0.06 / +1.39%
|
4.58
|
4.58
|
4.39
|
4.39
|
4.48
|
4.39
|
10,500
|
|
|
6/19/2025
|
+0.08 / +1.88%
|
4.26
|
4.39
|
4.26
|
4.33
|
4.34
|
4.33
|
18,100
|
|
|
6/18/2025
|
-0.10 / -2.30%
|
4.25
|
4.34
|
4.18
|
4.25
|
4.21
|
4.25
|
24,000
|
|
|
6/17/2025
|
+0.06 / +1.40%
|
4.40
|
4.40
|
4.20
|
4.35
|
4.37
|
4.35
|
2,900
|
|
|
6/16/2025
|
+0.01 / +0.23%
|
4.12
|
4.35
|
4.12
|
4.29
|
4.19
|
4.29
|
41,500
|
|
|
6/13/2025
|
-0.09 / -2.06%
|
4.24
|
4.30
|
4.21
|
4.28
|
4.24
|
4.28
|
11,000
|
|
|
6/12/2025
|
-0.01 / -0.23%
|
4.38
|
4.40
|
4.27
|
4.37
|
4.36
|
4.37
|
17,400
|
|
|