|
Closing price on 7/1/2025
|
|
| Open |
4.49 |
| High |
4.60 |
| Low |
4.43 |
| Volume |
140,200 |
| Split-adjusted Price |
4.60 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2025
|
+0.18 / +4.29%
|
4.44
|
4.45
|
4.18
|
4.38
|
4.24
|
4.38
|
36,800
|
|
|
6/10/2025
|
-0.26 / -5.83%
|
4.27
|
4.46
|
4.20
|
4.20
|
4.23
|
4.20
|
9,200
|
|
|
6/9/2025
|
+0.01 / +0.22%
|
4.35
|
4.46
|
4.20
|
4.46
|
4.25
|
4.46
|
14,800
|
|
|
6/6/2025
|
-0.04 / -0.89%
|
4.48
|
4.48
|
4.31
|
4.45
|
4.34
|
4.45
|
60,500
|
|
|
6/5/2025
|
-0.05 / -1.10%
|
4.54
|
4.54
|
4.40
|
4.49
|
4.42
|
4.49
|
1,300
|
|
|
6/4/2025
|
+0.22 / +5.09%
|
4.32
|
4.57
|
4.32
|
4.54
|
4.46
|
4.54
|
4,800
|
|
|
6/3/2025
|
-0.14 / -3.14%
|
4.45
|
4.49
|
4.32
|
4.32
|
4.42
|
4.32
|
58,900
|
|
|
6/2/2025
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.46
|
4.46
|
4.49
|
4.46
|
39,800
|
|
|
5/30/2025
|
-0.11 / -2.41%
|
4.44
|
4.57
|
4.44
|
4.46
|
4.45
|
4.46
|
97,100
|
|
|
5/29/2025
|
-0.03 / -0.65%
|
4.64
|
4.64
|
4.43
|
4.57
|
4.57
|
4.57
|
16,500
|
|
|
5/28/2025
|
+0.15 / +3.37%
|
4.45
|
4.70
|
4.35
|
4.60
|
4.49
|
4.60
|
83,000
|
|
|
5/27/2025
|
0.00 / 0.00%
|
4.45
|
4.75
|
4.45
|
4.45
|
4.53
|
4.45
|
48,300
|
|
|
5/26/2025
|
-0.16 / -3.47%
|
4.33
|
4.55
|
4.32
|
4.45
|
4.37
|
4.45
|
84,900
|
|
|
5/23/2025
|
+0.11 / +2.44%
|
4.50
|
4.61
|
4.20
|
4.61
|
4.35
|
4.61
|
26,500
|
|
|
5/22/2025
|
-0.25 / -5.26%
|
4.50
|
4.70
|
4.47
|
4.50
|
4.50
|
4.50
|
67,200
|
|
|
5/21/2025
|
+0.23 / +5.09%
|
4.75
|
4.75
|
4.55
|
4.75
|
4.66
|
4.75
|
10,400
|
|
|