|
|
Closing price on 3/4/2025
|
|
| Open |
4.41 |
| High |
4.41 |
| Low |
4.15 |
| Volume |
150,100 |
| Split-adjusted Price |
4.25 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
-0.16 / -3.63%
|
4.41
|
4.41
|
4.15
|
4.25
|
4.31
|
4.25
|
150,100
|
|
|
3/3/2025
|
+0.26 / +6.27%
|
4.42
|
4.44
|
4.25
|
4.41
|
4.40
|
4.41
|
165,100
|
|
|
2/28/2025
|
+0.27 / +6.96%
|
4.11
|
4.15
|
3.90
|
4.15
|
4.13
|
4.15
|
180,700
|
|
|
2/27/2025
|
+0.25 / +6.89%
|
3.70
|
3.88
|
3.68
|
3.88
|
3.86
|
3.88
|
114,600
|
|
|
2/26/2025
|
-0.05 / -1.36%
|
3.67
|
3.71
|
3.56
|
3.63
|
3.64
|
3.63
|
121,700
|
|
|
2/25/2025
|
-0.03 / -0.81%
|
3.70
|
3.85
|
3.60
|
3.68
|
3.67
|
3.68
|
152,300
|
|
|
2/24/2025
|
0.00 / 0.00%
|
3.65
|
3.75
|
3.65
|
3.71
|
3.70
|
3.71
|
41,100
|
|
|
2/21/2025
|
-0.01 / -0.27%
|
3.94
|
3.95
|
3.70
|
3.71
|
3.76
|
3.71
|
162,600
|
|
|
2/20/2025
|
+0.20 / +5.68%
|
3.54
|
3.72
|
3.46
|
3.72
|
3.53
|
3.72
|
185,400
|
|
|
2/19/2025
|
+0.03 / +0.86%
|
3.50
|
3.56
|
3.40
|
3.52
|
3.44
|
3.52
|
173,700
|
|
|
2/18/2025
|
+0.02 / +0.58%
|
3.40
|
3.57
|
3.40
|
3.49
|
3.45
|
3.49
|
84,700
|
|
|
2/17/2025
|
0.00 / 0.00%
|
3.40
|
3.59
|
3.40
|
3.47
|
3.42
|
3.47
|
36,500
|
|
|
2/14/2025
|
+0.03 / +0.87%
|
3.44
|
3.49
|
3.40
|
3.47
|
3.41
|
3.47
|
33,500
|
|
|
2/13/2025
|
+0.01 / +0.29%
|
3.40
|
3.47
|
3.40
|
3.44
|
3.44
|
3.44
|
2,500
|
|
|
2/12/2025
|
-0.05 / -1.44%
|
3.45
|
3.57
|
3.43
|
3.43
|
3.49
|
3.43
|
12,900
|
|
|
2/11/2025
|
-0.01 / -0.29%
|
3.45
|
3.49
|
3.36
|
3.48
|
3.41
|
3.48
|
50,700
|
|
|
2/10/2025
|
-0.01 / -0.29%
|
3.42
|
3.50
|
3.40
|
3.49
|
3.40
|
3.49
|
60,200
|
|
|
2/7/2025
|
0.00 / 0.00%
|
3.50
|
3.67
|
3.35
|
3.50
|
3.50
|
3.50
|
32,100
|
|
|
2/6/2025
|
0.00 / 0.00%
|
3.33
|
3.50
|
3.33
|
3.50
|
3.45
|
3.50
|
4,800
|
|
|
2/5/2025
|
+0.07 / +2.04%
|
3.40
|
3.50
|
3.38
|
3.50
|
3.44
|
3.50
|
49,900
|
|
|
2/4/2025
|
+0.13 / +3.94%
|
3.30
|
3.43
|
3.25
|
3.43
|
3.30
|
3.43
|
36,900
|
|
|
2/3/2025
|
+0.05 / +1.54%
|
3.25
|
3.34
|
3.25
|
3.30
|
3.26
|
3.30
|
7,000
|
|
|
1/24/2025
|
-0.09 / -2.69%
|
3.31
|
3.31
|
3.24
|
3.25
|
3.27
|
3.25
|
16,200
|
|
|
1/23/2025
|
+0.05 / +1.52%
|
3.29
|
3.36
|
3.27
|
3.34
|
3.31
|
3.34
|
19,800
|
|
|
1/22/2025
|
-0.01 / -0.30%
|
3.35
|
3.38
|
3.29
|
3.29
|
3.31
|
3.29
|
18,000
|
|
|
1/21/2025
|
-0.16 / -4.62%
|
3.40
|
3.45
|
3.30
|
3.30
|
3.37
|
3.30
|
61,800
|
|
|
1/20/2025
|
+0.04 / +1.17%
|
3.44
|
3.46
|
3.26
|
3.46
|
3.37
|
3.46
|
5,400
|
|
|
1/17/2025
|
-0.25 / -6.81%
|
3.67
|
3.67
|
3.42
|
3.42
|
3.42
|
3.42
|
93,800
|
|
|
1/16/2025
|
-0.07 / -1.87%
|
3.71
|
3.71
|
3.48
|
3.67
|
3.48
|
3.67
|
84,200
|
|
|
1/15/2025
|
+0.04 / +1.08%
|
3.56
|
3.85
|
3.45
|
3.74
|
3.47
|
3.74
|
118,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|