|
Closing price on 8/8/2025
|
|
| Open |
4.75 |
| High |
4.82 |
| Low |
4.72 |
| Volume |
52,900 |
| Split-adjusted Price |
4.82 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.02 / -0.41%
|
4.75
|
4.82
|
4.72
|
4.82
|
4.74
|
4.82
|
52,900
|
|
|
8/7/2025
|
+0.05 / +1.04%
|
4.79
|
4.84
|
4.76
|
4.84
|
4.78
|
4.84
|
97,000
|
|
|
8/6/2025
|
-0.08 / -1.64%
|
4.87
|
4.87
|
4.76
|
4.79
|
4.79
|
4.79
|
14,300
|
|
|
8/5/2025
|
+0.04 / +0.83%
|
5.15
|
5.15
|
4.70
|
4.87
|
4.80
|
4.87
|
34,800
|
|
|
8/4/2025
|
+0.10 / +2.11%
|
4.74
|
4.84
|
4.74
|
4.83
|
4.77
|
4.83
|
26,400
|
|
|
8/1/2025
|
-0.07 / -1.46%
|
4.99
|
4.99
|
4.73
|
4.73
|
4.74
|
4.73
|
54,900
|
|
|
7/31/2025
|
+0.01 / +0.21%
|
4.84
|
4.84
|
4.67
|
4.80
|
4.69
|
4.80
|
23,500
|
|
|
7/30/2025
|
0.00 / 0.00%
|
4.79
|
4.82
|
4.66
|
4.79
|
4.73
|
4.79
|
113,700
|
|
|
7/29/2025
|
-0.16 / -3.23%
|
4.77
|
4.80
|
4.76
|
4.79
|
4.79
|
4.79
|
87,300
|
|
|
7/28/2025
|
+0.07 / +1.43%
|
4.88
|
5.00
|
4.60
|
4.95
|
4.85
|
4.95
|
125,000
|
|
|
7/25/2025
|
+0.13 / +2.74%
|
4.75
|
4.89
|
4.75
|
4.88
|
4.84
|
4.88
|
63,800
|
|
|
7/24/2025
|
-0.09 / -1.86%
|
4.82
|
4.90
|
4.73
|
4.75
|
4.80
|
4.75
|
47,200
|
|
|
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
|
|
|