|
Closing price on 5/28/2026
|
|
| Open |
3.40 |
| High |
3.44 |
| Low |
3.38 |
| Volume |
2,400 |
| Split-adjusted Price |
3.43 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
-0.01 / -0.29%
|
3.40
|
3.44
|
3.38
|
3.43
|
3.42
|
3.43
|
2,400
|
|
|
5/27/2026
|
-0.03 / -0.86%
|
3.44
|
3.47
|
3.40
|
3.44
|
3.44
|
3.44
|
6,500
|
|
|
5/26/2026
|
+0.05 / +1.46%
|
3.42
|
3.50
|
3.42
|
3.47
|
3.43
|
3.47
|
14,500
|
|
|
5/25/2026
|
-0.01 / -0.29%
|
3.39
|
3.42
|
3.30
|
3.42
|
3.30
|
3.42
|
45,500
|
|
|
5/22/2026
|
-0.02 / -0.58%
|
3.45
|
3.45
|
3.39
|
3.43
|
3.41
|
3.43
|
16,000
|
|
|
5/21/2026
|
+0.02 / +0.58%
|
3.43
|
3.50
|
3.40
|
3.45
|
3.42
|
3.45
|
4,900
|
|
|
5/20/2026
|
-0.03 / -0.87%
|
3.35
|
3.46
|
3.35
|
3.43
|
3.42
|
3.43
|
14,800
|
|
|
5/19/2026
|
-0.05 / -1.42%
|
3.51
|
3.51
|
3.43
|
3.46
|
3.46
|
3.46
|
2,300
|
|
|
5/18/2026
|
-0.03 / -0.85%
|
3.46
|
3.60
|
3.45
|
3.51
|
3.52
|
3.51
|
5,300
|
|
|
5/15/2026
|
+0.02 / +0.57%
|
3.59
|
3.59
|
3.44
|
3.54
|
3.50
|
3.54
|
2,900
|
|
|
5/14/2026
|
+0.01 / +0.28%
|
3.51
|
3.55
|
3.43
|
3.52
|
3.45
|
3.52
|
7,600
|
|
|
5/13/2026
|
+0.03 / +0.86%
|
3.48
|
3.51
|
3.48
|
3.51
|
3.48
|
3.51
|
1,400
|
|
|
5/12/2026
|
+0.01 / +0.29%
|
3.44
|
3.50
|
3.43
|
3.48
|
3.44
|
3.48
|
12,200
|
|
|
5/11/2026
|
-0.02 / -0.57%
|
3.43
|
3.48
|
3.43
|
3.47
|
3.46
|
3.47
|
16,300
|
|
|
5/8/2026
|
-0.02 / -0.57%
|
3.49
|
3.49
|
3.43
|
3.49
|
3.44
|
3.49
|
10,800
|
|
|
5/7/2026
|
-0.02 / -0.57%
|
3.53
|
3.53
|
3.44
|
3.51
|
3.46
|
3.51
|
39,600
|
|
|
5/6/2026
|
-0.02 / -0.56%
|
3.45
|
3.55
|
3.45
|
3.53
|
3.46
|
3.53
|
10,600
|
|
|
5/5/2026
|
-0.01 / -0.28%
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
600
|
|
|
5/4/2026
|
0.00 / 0.00%
|
3.56
|
3.56
|
3.53
|
3.56
|
3.53
|
3.56
|
12,400
|
|
|
4/29/2026
|
0.00 / 0.00%
|
3.47
|
3.56
|
3.40
|
3.56
|
3.43
|
3.56
|
9,400
|
|
|
4/28/2026
|
-0.02 / -0.56%
|
3.47
|
3.58
|
3.45
|
3.56
|
3.47
|
3.56
|
8,300
|
|
|
4/24/2026
|
+0.02 / +0.56%
|
3.56
|
3.59
|
3.56
|
3.58
|
3.57
|
3.58
|
2,300
|
|
|
4/23/2026
|
0.00 / 0.00%
|
3.59
|
3.59
|
3.50
|
3.56
|
3.51
|
3.56
|
16,400
|
|
|
4/22/2026
|
0.00 / 0.00%
|
3.56
|
3.58
|
3.46
|
3.56
|
3.55
|
3.56
|
14,300
|
|
|
4/21/2026
|
-0.01 / -0.28%
|
3.59
|
3.59
|
3.48
|
3.56
|
3.53
|
3.56
|
20,300
|
|
|
4/20/2026
|
+0.03 / +0.85%
|
3.60
|
3.60
|
3.45
|
3.57
|
3.50
|
3.57
|
3,100
|
|
|
4/17/2026
|
+0.07 / +2.02%
|
3.68
|
3.68
|
3.47
|
3.54
|
3.56
|
3.54
|
3,900
|
|
|
4/16/2026
|
-0.12 / -3.34%
|
3.50
|
3.58
|
3.47
|
3.47
|
3.51
|
3.47
|
16,500
|
|
|
4/15/2026
|
-0.01 / -0.28%
|
3.72
|
3.72
|
3.50
|
3.59
|
3.52
|
3.59
|
11,900
|
|
|
4/14/2026
|
-0.09 / -2.44%
|
3.55
|
3.65
|
3.55
|
3.60
|
3.56
|
3.60
|
8,500
|
|
|