|
|
Closing price on 4/25/2022
|
|
| Open |
14.90 |
| High |
15.95 |
| Low |
14.90 |
| Volume |
40,000 |
| Split-adjusted Price |
14.90 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-1.10 / -6.88%
|
14.90
|
15.95
|
14.90
|
14.90
|
14.91
|
14.90
|
40,000
|
|
|
4/22/2022
|
-1.20 / -6.98%
|
16.00
|
17.00
|
16.00
|
16.00
|
16.00
|
16.00
|
89,000
|
|
|
4/21/2022
|
-1.25 / -6.78%
|
17.20
|
18.40
|
17.20
|
17.20
|
17.26
|
17.20
|
41,700
|
|
|
4/20/2022
|
-0.35 / -1.86%
|
17.50
|
18.80
|
17.50
|
18.45
|
18.28
|
18.45
|
31,100
|
|
|
4/19/2022
|
-0.20 / -1.05%
|
19.10
|
19.20
|
17.75
|
18.80
|
18.04
|
18.80
|
23,700
|
|
|
4/18/2022
|
-0.85 / -4.28%
|
19.60
|
19.60
|
18.50
|
19.00
|
18.57
|
19.00
|
57,700
|
|
|
4/15/2022
|
-0.60 / -2.93%
|
20.30
|
20.30
|
19.10
|
19.85
|
19.51
|
19.85
|
24,100
|
|
|
4/14/2022
|
-0.25 / -1.21%
|
20.85
|
20.85
|
19.50
|
20.45
|
20.41
|
20.45
|
14,700
|
|
|
4/13/2022
|
-0.05 / -0.24%
|
20.75
|
20.90
|
19.35
|
20.70
|
19.76
|
20.70
|
56,900
|
|
|
4/12/2022
|
-0.65 / -3.04%
|
20.65
|
21.90
|
20.00
|
20.75
|
20.82
|
20.75
|
44,100
|
|
|
4/8/2022
|
+0.25 / +1.18%
|
22.15
|
22.15
|
19.90
|
21.40
|
20.74
|
21.40
|
30,600
|
|
|
4/7/2022
|
-1.45 / -6.42%
|
22.40
|
22.40
|
21.15
|
21.15
|
21.64
|
21.15
|
31,500
|
|
|
4/6/2022
|
-0.20 / -0.88%
|
22.80
|
23.00
|
21.50
|
22.60
|
22.19
|
22.60
|
52,400
|
|
|
4/5/2022
|
-0.15 / -0.65%
|
22.95
|
22.95
|
21.90
|
22.80
|
22.13
|
22.80
|
41,500
|
|
|
4/4/2022
|
0.00 / 0.00%
|
22.95
|
23.50
|
22.50
|
22.95
|
22.79
|
22.95
|
62,700
|
|
|
4/1/2022
|
-0.25 / -1.08%
|
23.70
|
24.20
|
22.50
|
22.95
|
23.32
|
22.95
|
66,900
|
|
|
3/31/2022
|
+1.20 / +5.45%
|
22.45
|
23.20
|
22.00
|
23.20
|
22.61
|
23.20
|
188,100
|
|
|
3/30/2022
|
-0.15 / -0.68%
|
21.90
|
22.25
|
21.70
|
22.00
|
21.89
|
22.00
|
72,900
|
|
|
3/29/2022
|
+0.10 / +0.45%
|
21.70
|
22.45
|
21.70
|
22.15
|
22.06
|
22.15
|
62,600
|
|
|
3/28/2022
|
+0.30 / +1.38%
|
21.50
|
22.80
|
21.45
|
22.05
|
22.02
|
22.05
|
82,500
|
|
|
3/25/2022
|
-0.15 / -0.68%
|
21.60
|
22.05
|
21.60
|
21.75
|
21.89
|
21.75
|
46,100
|
|
|
3/24/2022
|
-0.45 / -2.01%
|
22.35
|
22.35
|
21.60
|
21.90
|
21.98
|
21.90
|
27,000
|
|
|
3/23/2022
|
0.00 / 0.00%
|
22.35
|
22.80
|
22.00
|
22.35
|
22.19
|
22.35
|
38,800
|
|
|
3/22/2022
|
-0.25 / -1.11%
|
23.25
|
23.25
|
22.15
|
22.35
|
22.81
|
22.35
|
67,900
|
|
|
3/21/2022
|
+0.60 / +2.73%
|
22.00
|
22.80
|
22.00
|
22.60
|
22.38
|
22.60
|
45,000
|
|
|
3/18/2022
|
-1.00 / -4.35%
|
23.00
|
23.00
|
21.80
|
22.00
|
22.37
|
22.00
|
71,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|