|
|
Closing price on 7/28/2021
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.40 |
| Volume |
38,900 |
| Split-adjusted Price |
9.80 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
+0.17 / +1.77%
|
10.20
|
10.20
|
9.40
|
9.80
|
9.74
|
9.80
|
38,900
|
|
|
7/27/2021
|
+0.63 / +7.00%
|
8.73
|
9.63
|
8.73
|
9.63
|
9.52
|
9.63
|
217,700
|
|
|
7/26/2021
|
+0.30 / +3.45%
|
9.15
|
9.15
|
8.63
|
9.00
|
8.80
|
9.00
|
5,000
|
|
|
7/23/2021
|
-0.30 / -3.33%
|
8.99
|
8.99
|
8.70
|
8.70
|
8.85
|
8.70
|
13,100
|
|
|
7/22/2021
|
-0.15 / -1.64%
|
9.13
|
9.13
|
8.60
|
9.00
|
8.91
|
9.00
|
12,900
|
|
|
7/21/2021
|
0.00 / 0.00%
|
9.15
|
9.20
|
8.56
|
9.15
|
8.67
|
9.15
|
57,100
|
|
|
7/20/2021
|
+0.18 / +2.01%
|
8.60
|
9.15
|
8.60
|
9.15
|
9.03
|
9.15
|
32,000
|
|
|
7/19/2021
|
+0.37 / +4.30%
|
8.89
|
9.18
|
8.60
|
8.97
|
8.71
|
8.97
|
17,800
|
|
|
7/16/2021
|
-0.50 / -5.49%
|
9.09
|
9.20
|
8.60
|
8.60
|
8.65
|
8.60
|
42,200
|
|
|
7/15/2021
|
-0.09 / -0.98%
|
8.90
|
9.18
|
8.90
|
9.10
|
9.00
|
9.10
|
6,000
|
|
|
7/14/2021
|
+0.19 / +2.11%
|
8.61
|
9.19
|
8.50
|
9.19
|
8.75
|
9.19
|
8,000
|
|
|
7/13/2021
|
+0.10 / +1.12%
|
8.92
|
9.00
|
8.92
|
9.00
|
8.92
|
9.00
|
900
|
|
|
7/12/2021
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.37
|
8.90
|
8.57
|
8.90
|
36,400
|
|
|
7/9/2021
|
-0.39 / -4.15%
|
9.20
|
9.20
|
8.80
|
9.00
|
8.83
|
9.00
|
32,400
|
|
|
7/8/2021
|
+0.39 / +4.33%
|
9.44
|
9.44
|
9.00
|
9.39
|
9.13
|
9.39
|
17,800
|
|
|
7/7/2021
|
-0.12 / -1.32%
|
8.84
|
9.20
|
8.80
|
9.00
|
8.84
|
9.00
|
15,000
|
|
|
7/6/2021
|
-0.34 / -3.59%
|
9.50
|
9.50
|
9.12
|
9.12
|
9.36
|
9.12
|
13,200
|
|
|
7/5/2021
|
-0.04 / -0.42%
|
9.40
|
9.49
|
9.01
|
9.46
|
9.19
|
9.46
|
13,500
|
|
|
7/2/2021
|
0.00 / 0.00%
|
9.49
|
9.50
|
9.20
|
9.50
|
9.27
|
9.50
|
15,000
|
|
|
7/1/2021
|
-0.17 / -1.76%
|
9.70
|
9.75
|
9.04
|
9.50
|
9.34
|
9.50
|
45,700
|
|
|
6/30/2021
|
+0.14 / +1.47%
|
9.50
|
9.70
|
9.49
|
9.67
|
9.49
|
9.67
|
15,200
|
|
|
6/29/2021
|
+0.01 / +0.11%
|
9.70
|
9.70
|
9.53
|
9.53
|
9.59
|
9.53
|
9,800
|
|
|
6/28/2021
|
-0.45 / -4.51%
|
10.00
|
10.00
|
9.52
|
9.52
|
9.67
|
9.52
|
23,900
|
|
|
6/25/2021
|
+0.27 / +2.78%
|
9.60
|
9.99
|
9.60
|
9.97
|
9.75
|
9.97
|
15,900
|
|
|
6/24/2021
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.69
|
9.70
|
9,600
|
|
|
6/23/2021
|
+0.01 / +0.10%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
10.00
|
2,100
|
|
|
6/22/2021
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.51
|
9.99
|
9.77
|
9.99
|
64,300
|
|
|
6/21/2021
|
-0.60 / -5.66%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.38
|
10.00
|
44,600
|
|
|
6/18/2021
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.40
|
10.60
|
10.58
|
10.60
|
84,700
|
|
|
6/17/2021
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.50
|
10.60
|
10.80
|
10.60
|
121,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|