|
|
Closing price on 3/17/2022
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
22.25 |
| Volume |
142,300 |
| Split-adjusted Price |
23.00 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
+1.10 / +5.02%
|
23.40
|
23.40
|
22.25
|
23.00
|
23.11
|
23.00
|
142,300
|
|
|
3/16/2022
|
+1.40 / +6.83%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.70
|
21.90
|
67,900
|
|
|
3/15/2022
|
+1.30 / +6.77%
|
19.20
|
20.50
|
19.00
|
20.50
|
20.11
|
20.50
|
79,400
|
|
|
3/14/2022
|
-0.20 / -1.03%
|
19.35
|
19.90
|
18.10
|
19.20
|
19.34
|
19.20
|
12,900
|
|
|
3/11/2022
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.30
|
19.40
|
19.51
|
19.40
|
15,400
|
|
|
3/10/2022
|
+0.20 / +1.03%
|
19.50
|
19.95
|
19.50
|
19.70
|
19.58
|
19.70
|
13,000
|
|
|
3/9/2022
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.00
|
19.50
|
19.37
|
19.50
|
36,700
|
|
|
3/8/2022
|
-0.10 / -0.51%
|
19.60
|
19.95
|
19.50
|
19.50
|
19.67
|
19.50
|
29,300
|
|
|
3/7/2022
|
-0.20 / -1.01%
|
19.95
|
20.00
|
19.60
|
19.60
|
19.74
|
19.60
|
90,100
|
|
|
3/4/2022
|
-0.20 / -1.00%
|
19.60
|
20.15
|
19.60
|
19.80
|
19.70
|
19.80
|
35,500
|
|
|
3/3/2022
|
+0.05 / +0.25%
|
19.95
|
20.20
|
19.80
|
20.00
|
19.99
|
20.00
|
26,700
|
|
|
3/2/2022
|
0.00 / 0.00%
|
19.95
|
20.20
|
19.70
|
19.95
|
19.91
|
19.95
|
34,700
|
|
|
3/1/2022
|
-0.15 / -0.75%
|
20.10
|
20.40
|
19.80
|
19.95
|
20.03
|
19.95
|
54,200
|
|
|
2/28/2022
|
-0.30 / -1.47%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.28
|
20.10
|
28,400
|
|
|
2/25/2022
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.00
|
20.40
|
20.24
|
20.40
|
29,900
|
|
|
2/24/2022
|
-0.40 / -1.92%
|
20.50
|
20.95
|
19.80
|
20.40
|
20.19
|
20.40
|
44,100
|
|
|
2/23/2022
|
+0.90 / +4.52%
|
20.10
|
21.00
|
20.00
|
20.80
|
20.76
|
20.80
|
43,500
|
|
|
2/22/2022
|
-0.70 / -3.40%
|
20.50
|
20.50
|
19.80
|
19.90
|
20.00
|
19.90
|
42,300
|
|
|
2/21/2022
|
+0.10 / +0.49%
|
20.00
|
20.70
|
20.00
|
20.60
|
20.38
|
20.60
|
55,600
|
|
|
2/18/2022
|
0.00 / 0.00%
|
19.70
|
20.65
|
19.70
|
20.50
|
20.43
|
20.50
|
11,200
|
|
|
2/17/2022
|
-0.70 / -3.30%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.64
|
20.50
|
21,400
|
|
|
2/16/2022
|
0.00 / 0.00%
|
21.15
|
21.40
|
20.70
|
21.20
|
21.12
|
21.20
|
24,200
|
|
|
2/15/2022
|
+0.30 / +1.44%
|
19.60
|
21.25
|
19.60
|
21.20
|
20.75
|
21.20
|
30,700
|
|
|
2/14/2022
|
-0.10 / -0.48%
|
20.90
|
20.95
|
20.80
|
20.90
|
20.91
|
20.90
|
23,600
|
|
|
2/11/2022
|
-0.20 / -0.94%
|
21.20
|
21.20
|
20.60
|
21.00
|
20.79
|
21.00
|
18,000
|
|
|
2/10/2022
|
0.00 / 0.00%
|
20.80
|
21.30
|
20.80
|
21.20
|
20.97
|
21.20
|
20,200
|
|
|
2/9/2022
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.10
|
21.20
|
21.22
|
21.20
|
23,000
|
|
|
2/8/2022
|
-0.50 / -2.27%
|
22.00
|
22.00
|
20.60
|
21.50
|
21.03
|
21.50
|
44,200
|
|
|
2/7/2022
|
0.00 / 0.00%
|
22.80
|
22.80
|
21.00
|
22.00
|
21.92
|
22.00
|
20,800
|
|
|
1/28/2022
|
+1.00 / +4.76%
|
21.00
|
22.00
|
20.80
|
22.00
|
21.37
|
22.00
|
104,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,751,800
|
6.90
|
-5.48%
|
|
|
|
AGG
|
1,259,500
|
15.75
|
0.00%
|
|
|
|
API
|
585,100
|
5.20
|
-3.70%
|
|
|
|
ASM
|
1,206,100
|
6.15
|
-3.91%
|
|
|
|
BCR
|
3,247,400
|
1.90
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
5,500
|
9.80
|
-2.00%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
10,800
|
20.00
|
-5.66%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|