|
|
Closing price on 5/25/2022
|
|
| Open |
12.00 |
| High |
12.90 |
| Low |
11.50 |
| Volume |
46,200 |
| Split-adjusted Price |
12.35 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.15 / +1.23%
|
12.00
|
12.90
|
11.50
|
12.35
|
12.24
|
12.35
|
46,200
|
|
|
5/24/2022
|
-0.35 / -2.79%
|
12.00
|
12.50
|
11.90
|
12.20
|
12.08
|
12.20
|
1,200
|
|
|
5/23/2022
|
0.00 / 0.00%
|
12.00
|
12.80
|
12.00
|
12.55
|
12.20
|
12.55
|
14,100
|
|
|
5/20/2022
|
0.00 / 0.00%
|
12.55
|
13.40
|
12.50
|
12.55
|
12.82
|
12.55
|
26,400
|
|
|
5/19/2022
|
-0.05 / -0.40%
|
11.90
|
12.65
|
11.90
|
12.55
|
12.33
|
12.55
|
9,100
|
|
|
5/18/2022
|
+0.50 / +4.13%
|
12.00
|
12.60
|
11.40
|
12.60
|
12.18
|
12.60
|
20,700
|
|
|
5/17/2022
|
+0.30 / +2.54%
|
11.10
|
12.20
|
11.10
|
12.10
|
11.90
|
12.10
|
21,300
|
|
|
5/16/2022
|
-0.45 / -3.67%
|
12.25
|
13.00
|
11.80
|
11.80
|
12.33
|
11.80
|
21,300
|
|
|
5/13/2022
|
-0.90 / -6.84%
|
12.25
|
13.40
|
12.25
|
12.25
|
12.32
|
12.25
|
50,600
|
|
|
5/12/2022
|
-0.95 / -6.74%
|
13.20
|
14.05
|
13.15
|
13.15
|
13.28
|
13.15
|
9,800
|
|
|
5/11/2022
|
+0.40 / +2.92%
|
13.60
|
14.55
|
13.40
|
14.10
|
13.75
|
14.10
|
37,200
|
|
|
5/10/2022
|
-0.25 / -1.79%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.17
|
13.70
|
38,700
|
|
|
5/9/2022
|
-1.00 / -6.69%
|
14.95
|
14.95
|
13.95
|
13.95
|
14.34
|
13.95
|
32,700
|
|
|
5/6/2022
|
+0.95 / +6.79%
|
14.75
|
14.95
|
14.00
|
14.95
|
14.82
|
14.95
|
80,300
|
|
|
5/5/2022
|
+0.90 / +6.87%
|
13.10
|
14.00
|
12.50
|
14.00
|
13.81
|
14.00
|
53,000
|
|
|
5/4/2022
|
-0.80 / -5.76%
|
13.10
|
13.90
|
12.95
|
13.10
|
13.03
|
13.10
|
67,100
|
|
|
4/29/2022
|
-0.70 / -4.79%
|
14.00
|
14.80
|
13.80
|
13.90
|
14.02
|
13.90
|
29,700
|
|
|
4/28/2022
|
+0.10 / +0.69%
|
14.50
|
14.90
|
14.10
|
14.60
|
14.44
|
14.60
|
27,000
|
|
|
4/27/2022
|
0.00 / 0.00%
|
14.60
|
14.90
|
13.50
|
14.50
|
14.10
|
14.50
|
60,300
|
|
|
4/26/2022
|
-0.40 / -2.68%
|
13.90
|
14.50
|
13.90
|
14.50
|
13.96
|
14.50
|
146,700
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|