|
Closing price on 11/30/2023
|
|
| Open |
5.85 |
| High |
5.85 |
| Low |
5.50 |
| Volume |
1,800 |
| Split-adjusted Price |
5.50 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2023
|
-0.08 / -1.43%
|
5.85
|
5.85
|
5.50
|
5.50
|
5.64
|
5.50
|
1,800
|
|
|
11/29/2023
|
-0.08 / -1.41%
|
5.66
|
5.66
|
5.50
|
5.58
|
5.54
|
5.58
|
33,400
|
|
|
11/28/2023
|
-0.01 / -0.18%
|
5.61
|
5.66
|
5.50
|
5.66
|
5.52
|
5.66
|
30,800
|
|
|
11/27/2023
|
+0.02 / +0.35%
|
5.65
|
5.73
|
5.50
|
5.67
|
5.61
|
5.67
|
22,300
|
|
|
11/24/2023
|
-0.14 / -2.42%
|
5.90
|
5.90
|
5.65
|
5.65
|
5.71
|
5.65
|
6,900
|
|
|
11/23/2023
|
-0.07 / -1.19%
|
5.75
|
5.79
|
5.71
|
5.79
|
5.76
|
5.79
|
27,500
|
|
|
11/22/2023
|
+0.01 / +0.17%
|
5.90
|
5.90
|
5.70
|
5.86
|
5.74
|
5.86
|
49,900
|
|
|
11/21/2023
|
-0.15 / -2.50%
|
5.82
|
5.98
|
5.70
|
5.85
|
5.73
|
5.85
|
186,600
|
|
|
11/20/2023
|
0.00 / 0.00%
|
6.00
|
6.12
|
6.00
|
6.00
|
6.01
|
6.00
|
1,200
|
|
|
11/17/2023
|
0.00 / 0.00%
|
6.00
|
6.33
|
5.90
|
6.00
|
5.95
|
6.00
|
87,000
|
|
|
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
|
|
|