|
|
Closing price on 6/13/2022
|
|
| Open |
9.77 |
| High |
10.40 |
| Low |
9.77 |
| Volume |
102,900 |
| Split-adjusted Price |
9.77 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2022
|
-0.73 / -6.95%
|
9.77
|
10.40
|
9.77
|
9.77
|
9.79
|
9.77
|
102,900
|
|
|
6/10/2022
|
-0.35 / -3.23%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.58
|
10.50
|
5,700
|
|
|
6/9/2022
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.50
|
10.85
|
10.65
|
10.85
|
14,800
|
|
|
6/8/2022
|
+0.10 / +0.93%
|
10.80
|
11.55
|
10.75
|
10.90
|
10.90
|
10.90
|
30,700
|
|
|
6/7/2022
|
-0.50 / -4.42%
|
10.70
|
11.30
|
10.55
|
10.80
|
10.72
|
10.80
|
26,300
|
|
|
6/6/2022
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.00
|
11.30
|
11.18
|
11.30
|
33,500
|
|
|
6/3/2022
|
-0.15 / -1.27%
|
11.85
|
11.85
|
11.40
|
11.70
|
11.49
|
11.70
|
7,000
|
|
|
6/2/2022
|
-0.60 / -4.82%
|
12.40
|
12.40
|
11.85
|
11.85
|
12.02
|
11.85
|
11,100
|
|
|
6/1/2022
|
+0.35 / +2.89%
|
11.80
|
12.60
|
11.80
|
12.45
|
11.91
|
12.45
|
12,000
|
|
|
5/31/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.85
|
12.10
|
11.96
|
12.10
|
13,800
|
|
|
5/30/2022
|
-0.30 / -2.42%
|
12.00
|
12.75
|
12.00
|
12.10
|
12.10
|
12.10
|
21,700
|
|
|
5/27/2022
|
+0.05 / +0.40%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.10
|
12.40
|
12,700
|
|
|
5/26/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.35
|
12.39
|
12.35
|
17,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|