|
|
Closing price on 4/22/2021
|
|
| Open |
11.25 |
| High |
11.45 |
| Low |
11.00 |
| Volume |
128,100 |
| Split-adjusted Price |
11.00 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2021
|
-0.25 / -2.22%
|
11.25
|
11.45
|
11.00
|
11.00
|
11.16
|
11.00
|
128,100
|
|
|
4/20/2021
|
-0.65 / -5.46%
|
11.90
|
11.90
|
11.10
|
11.25
|
11.32
|
11.25
|
136,800
|
|
|
4/19/2021
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.25
|
11.90
|
11.55
|
11.90
|
78,900
|
|
|
4/16/2021
|
-0.40 / -3.23%
|
11.70
|
12.05
|
11.55
|
12.00
|
11.74
|
12.00
|
95,500
|
|
|
4/15/2021
|
-0.05 / -0.40%
|
12.80
|
12.80
|
11.80
|
12.40
|
12.06
|
12.40
|
54,700
|
|
|
4/14/2021
|
+0.05 / +0.40%
|
11.90
|
12.45
|
11.55
|
12.45
|
11.78
|
12.45
|
378,000
|
|
|
4/13/2021
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.00
|
12.40
|
12.43
|
12.40
|
164,800
|
|
|
4/12/2021
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.45
|
12.80
|
12.78
|
12.80
|
164,100
|
|
|
4/9/2021
|
-0.15 / -1.14%
|
13.15
|
13.15
|
12.80
|
13.00
|
12.96
|
13.00
|
117,400
|
|
|
4/8/2021
|
+0.75 / +6.05%
|
12.40
|
13.25
|
12.40
|
13.15
|
12.90
|
13.15
|
188,600
|
|
|
4/7/2021
|
+0.80 / +6.90%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.03
|
12.40
|
231,000
|
|
|
4/6/2021
|
+0.60 / +5.45%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.34
|
11.60
|
170,600
|
|
|
4/5/2021
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
11.00
|
10.99
|
11.00
|
102,900
|
|
|
4/2/2021
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.15
|
11.00
|
89,900
|
|
|
4/1/2021
|
+0.30 / +2.70%
|
11.10
|
11.40
|
10.80
|
11.40
|
11.07
|
11.40
|
89,500
|
|
|
3/31/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.10
|
10.88
|
11.10
|
54,100
|
|
|
3/30/2021
|
+0.10 / +0.91%
|
10.75
|
11.50
|
10.30
|
11.10
|
10.65
|
11.10
|
159,100
|
|
|
3/29/2021
|
-0.55 / -4.76%
|
10.90
|
11.50
|
10.75
|
11.00
|
10.86
|
11.00
|
93,600
|
|
|
3/26/2021
|
-0.05 / -0.43%
|
11.20
|
11.55
|
10.80
|
11.55
|
10.94
|
11.55
|
266,300
|
|
|
3/25/2021
|
+0.10 / +0.87%
|
11.95
|
11.95
|
10.70
|
11.60
|
10.90
|
11.60
|
216,100
|
|
|
3/24/2021
|
-0.70 / -5.74%
|
12.20
|
12.20
|
11.50
|
11.50
|
11.72
|
11.50
|
114,100
|
|
|
3/23/2021
|
-0.30 / -2.40%
|
12.20
|
12.50
|
11.70
|
12.20
|
11.96
|
12.20
|
398,900
|
|
|
3/22/2021
|
+0.25 / +2.04%
|
12.50
|
13.05
|
11.50
|
12.50
|
12.38
|
12.50
|
163,900
|
|
|
3/19/2021
|
+0.75 / +6.52%
|
11.90
|
12.30
|
11.50
|
12.25
|
11.85
|
12.25
|
163,500
|
|
|
3/18/2021
|
+0.35 / +3.14%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.87
|
11.50
|
125,500
|
|
|
3/17/2021
|
+0.70 / +6.70%
|
10.80
|
11.15
|
9.72
|
11.15
|
10.45
|
11.15
|
461,800
|
|
|
3/16/2021
|
+0.65 / +6.63%
|
10.00
|
10.45
|
9.90
|
10.45
|
10.29
|
10.45
|
158,600
|
|
|
3/15/2021
|
+0.58 / +6.29%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.47
|
9.80
|
129,700
|
|
|
3/12/2021
|
+0.02 / +0.22%
|
9.20
|
9.40
|
9.00
|
9.22
|
9.25
|
9.22
|
57,300
|
|
|
3/11/2021
|
+0.20 / +2.22%
|
9.20
|
9.50
|
9.00
|
9.20
|
9.11
|
9.20
|
131,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|