DYTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	30.97	31.20	30.83	30.94	30.94	-1.24%	9,639
Dec 26, 2024	31.15	31.39	31.15	31.33	31.33	0.36%	5,632
Dec 24, 2024	31.10	31.22	31.09	31.22	31.22	0.89%	4,452
Dec 23, 2024	30.74	31.06	30.74	30.94	30.94	0.36%	4,899
Dec 20, 2024	30.54	31.03	30.54	30.83	30.83	0.93%	5,259
Dec 19, 2024	30.64	30.71	30.55	30.55	30.55	-0.34%	5,182
Dec 18, 2024	31.74	31.74	30.65	30.65	30.65	-3.22%	2,804
Dec 17, 2024	31.61	31.71	31.54	31.67	31.67	-0.62%	8,423
Dec 16, 2024	31.90	31.90	31.83	31.87	31.87	0.52%	3,483
Dec 13, 2024	31.75	31.80	31.70	31.70	31.70	-0.34%	3,451
Dec 12, 2024	31.95	31.95	31.81	31.81	31.81	-0.47%	2,587
Dec 11, 2024	32.02	32.03	31.94	31.96	31.96	0.69%	8,420
Dec 10, 2024	31.88	31.89	31.74	31.74	31.74	-0.34%	2,969
Dec 9, 2024	32.16	32.16	31.85	31.85	31.85	-0.87%	1,987
Dec 6, 2024	32.16	32.16	32.10	32.13	32.13	0.06%	2,302
Dec 5, 2024	32.13	32.16	32.08	32.11	32.11	-0.37%	5,239
Dec 4, 2024	32.06	32.23	32.06	32.23	32.23	0.37%	1,987
Dec 3, 2024	32.06	32.12	32.00	32.11	32.11	0.19%	3,989
Dec 2, 2024	32.16	32.17	32.05	32.05	32.05	-	2,016
Nov 29, 2024	31.97	32.22	31.97	32.05	32.05	-0.23%	3,900
Nov 27, 2024	31.97	32.12	31.95	32.12	32.12	0.38%	8,060
Nov 26, 2024	31.99	32.06	31.95	32.00	32.00	-0.02%	5,123
Nov 25, 2024	31.95	32.05	31.94	32.01	32.01	0.87%	6,813
Nov 22, 2024	31.74	31.76	31.73	31.73	31.73	0.41%	1,661
Nov 21, 2024	31.51	31.60	31.51	31.60	31.60	0.93%	2,295
Nov 20, 2024	31.21	31.31	31.08	31.31	31.31	0.06%	2,713
Nov 19, 2024	31.15	31.29	31.12	31.29	31.29	0.55%	4,742
Nov 18, 2024	30.64	31.26	30.64	31.12	31.12	0.81%	8,950
Nov 15, 2024	31.07	32.36	30.40	30.87	30.87	-1.72%	6,715
Nov 14, 2024	31.59	31.60	31.41	31.41	31.41	-0.44%	5,391
Nov 13, 2024	31.70	31.75	31.55	31.55	31.55	-0.33%	2,766
Nov 12, 2024	31.71	31.77	31.66	31.66	31.66	-0.58%	4,057
Nov 11, 2024	31.90	31.92	31.79	31.84	31.84	0.26%	3,133
Nov 8, 2024	31.85	31.85	31.75	31.76	31.76	0.28%	4,094
Nov 7, 2024	31.61	31.80	31.61	31.67	31.67	0.51%	10,365
Nov 6, 2024	31.45	31.51	31.39	31.51	31.51	1.97%	3,601
Nov 5, 2024	30.14	30.90	30.14	30.90	30.90	1.44%	5,847
Nov 4, 2024	30.51	30.56	30.46	30.46	30.46	-0.17%	2,777
Nov 1, 2024	30.53	30.61	30.51	30.51	30.51	0.19%	4,790
Oct 31, 2024	30.58	30.58	30.46	30.46	30.46	-1.25%	772
Oct 30, 2024	30.91	30.94	30.84	30.84	30.84	-0.23%	888
Oct 29, 2024	30.85	30.95	30.85	30.91	30.91	0.06%	2,565
Oct 28, 2024	30.85	30.95	30.85	30.89	30.89	0.24%	5,319
Oct 25, 2024	30.95	30.95	30.76	30.82	30.82	-0.19%	2,169
Oct 24, 2024	30.85	30.93	30.84	30.88	30.88	0.06%	3,781
Oct 23, 2024	30.92	30.92	30.73	30.86	30.86	-0.42%	4,791
Oct 22, 2024	30.91	31.11	30.91	30.99	30.99	-0.51%	2,799
Oct 21, 2024	31.17	31.17	31.01	31.15	31.15	-0.48%	2,861
Oct 18, 2024	31.19	31.34	31.19	31.30	31.30	0.16%	2,466
Oct 17, 2024	31.20	31.26	31.16	31.25	31.25	0.29%	1,164
Oct 16, 2024	31.12	31.27	31.12	31.16	31.16	0.45%	1,215
Oct 15, 2024	31.26	31.26	31.00	31.02	31.02	-0.91%	2,502
Oct 14, 2024	31.15	31.31	31.15	31.31	31.31	0.60%	3,402
Oct 11, 2024	31.00	31.19	31.00	31.12	31.12	0.81%	2,786
Oct 10, 2024	30.79	30.92	30.75	30.87	30.87	-0.43%	5,692
Oct 9, 2024	30.72	31.00	30.72	31.00	31.00	0.58%	2,571
Oct 8, 2024	30.68	30.82	30.64	30.82	30.82	1.05%	8,659
Oct 7, 2024	30.75	30.75	30.46	30.50	30.50	-1.15%	4,059
Oct 4, 2024	30.78	30.86	30.74	30.86	30.86	1.00%	2,384
Oct 3, 2024	30.55	30.62	30.52	30.55	30.55	-0.39%	3,192
Oct 2, 2024	30.78	30.78	30.67	30.67	30.67	-0.38%	1,581
Oct 1, 2024	30.70	30.87	30.64	30.79	30.79	-0.69%	6,718
Sep 30, 2024	30.84	31.00	30.70	31.00	31.00	0.58%	5,485
Sep 27, 2024	30.85	30.95	30.82	30.82	30.82	-0.18%	11,159
Sep 26, 2024	30.85	30.88	30.85	30.88	30.88	0.28%	1,122
Sep 25, 2024	30.72	30.82	30.70	30.79	30.79	-0.32%	2,541
Sep 24, 2024	30.72	30.89	30.72	30.89	30.89	0.13%	13,075
Sep 23, 2024	30.81	30.85	30.77	30.85	30.85	0.30%	1,287
Sep 20, 2024	30.75	30.78	30.68	30.76	30.76	-0.20%	2,013
Sep 19, 2024	30.83	30.94	30.82	30.82	30.82	0.92%	9,235
Sep 18, 2024	30.68	30.68	30.51	30.54	30.54	-	4,788
Sep 17, 2024	30.53	30.54	30.50	30.54	30.54	-	5,002
Sep 16, 2024	30.48	30.59	30.48	30.54	30.54	-	2,840
Sep 13, 2024	30.55	30.55	30.42	30.54	30.54	0.79%	2,258
Sep 12, 2024	29.96	30.34	29.96	30.30	30.30	0.23%	8,782
Sep 11, 2024	29.76	30.23	29.69	30.23	30.23	0.63%	4,576
Sep 10, 2024	29.84	30.04	29.80	30.04	30.04	0.54%	7,552
Sep 9, 2024	29.74	30.02	29.74	29.88	29.88	0.59%	5,059
Sep 6, 2024	29.93	29.93	29.71	29.71	29.71	-1.12%	4,349
Sep 5, 2024	30.16	30.16	29.97	30.04	30.04	-0.31%	6,815
Sep 4, 2024	30.12	30.13	30.08	30.13	30.13	2.53%	1,392
Sep 3, 2024	30.26	30.26	29.39	29.39	29.39	-3.73%	3,619
Aug 30, 2024	30.39	30.53	30.35	30.53	30.53	0.63%	5,714
Aug 29, 2024	30.45	30.62	30.34	30.34	30.34	-0.23%	5,057
Aug 28, 2024	30.45	30.45	30.33	30.41	30.41	-0.49%	3,712
Aug 27, 2024	30.46	30.56	30.46	30.56	30.56	0.43%	4,773
Aug 26, 2024	30.42	30.49	30.42	30.43	30.43	-0.38%	2,858
Aug 23, 2024	29.55	30.55	29.55	30.55	30.55	1.09%	6,237
Aug 22, 2024	30.40	30.43	30.22	30.22	30.22	-0.90%	3,708
Aug 21, 2024	30.31	30.49	30.29	30.49	30.49	0.89%	8,642
Aug 20, 2024	30.31	30.34	30.22	30.22	30.22	-0.10%	3,327
Aug 19, 2024	30.16	30.29	30.16	30.25	30.25	0.73%	3,699
Aug 16, 2024	29.99	30.14	29.98	30.03	30.03	-0.27%	15,298
Aug 15, 2024	30.03	30.11	29.99	30.11	30.11	1.04%	9,176
Aug 14, 2024	29.69	29.82	29.69	29.80	29.80	0.64%	4,001
Aug 13, 2024	29.50	29.67	29.50	29.61	29.61	1.13%	6,128
Aug 12, 2024	29.23	29.41	29.23	29.28	29.28	-0.07%	5,855
Aug 9, 2024	29.31	29.35	29.25	29.30	29.30	0.27%	2,499
Aug 8, 2024	29.08	29.24	29.08	29.22	29.22	1.74%	3,523
Aug 7, 2024	29.28	29.28	28.69	28.72	28.72	-0.47%	2,188