|
Closing price on 1/28/2022
|
|
| Open |
18.10 |
| High |
20.60 |
| Low |
18.10 |
| Volume |
500 |
| Split-adjusted Price |
15.71 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+0.40 / +2.07%
|
18.10
|
20.60
|
18.10
|
19.70
|
19.56
|
15.71
|
500
|
|
|
1/27/2022
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.30
|
19.30
|
19.32
|
15.39
|
300
|
|
|
1/26/2022
|
-0.50 / -2.52%
|
19.05
|
21.00
|
19.05
|
19.35
|
20.08
|
15.43
|
400
|
|
|
1/25/2022
|
-1.35 / -6.37%
|
21.20
|
21.20
|
19.85
|
19.85
|
21.10
|
15.83
|
1,400
|
|
|
1/24/2022
|
-1.55 / -6.81%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.91
|
100
|
|
|
1/21/2022
|
-1.65 / -6.76%
|
24.10
|
24.10
|
22.75
|
22.75
|
23.01
|
18.14
|
2,100
|
|
|
1/20/2022
|
+1.35 / +5.86%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
19.46
|
100
|
|
|
1/19/2022
|
+1.40 / +6.47%
|
21.65
|
23.15
|
20.25
|
23.05
|
22.78
|
18.38
|
1,700
|
|
|
1/18/2022
|
+1.40 / +5.69%
|
24.60
|
26.00
|
22.90
|
26.00
|
24.63
|
17.28
|
5,400
|
|
|
1/17/2022
|
-0.90 / -3.53%
|
25.20
|
26.35
|
23.80
|
24.60
|
24.40
|
16.35
|
7,100
|
|
|
1/14/2022
|
0.00 / 0.00%
|
27.25
|
27.25
|
25.50
|
25.50
|
26.77
|
16.95
|
700
|
|
|
1/13/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
16.95
|
0
|
|
|
1/12/2022
|
+0.50 / +2.00%
|
23.55
|
25.80
|
23.25
|
25.50
|
24.04
|
16.95
|
9,400
|
|
|
1/11/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.70
|
25.00
|
24.99
|
16.61
|
181,000
|
|
|
1/10/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.61
|
400
|
|
|
1/7/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.00
|
16.61
|
800
|
|
|
1/6/2022
|
+1.05 / +4.38%
|
23.95
|
25.00
|
23.95
|
25.00
|
24.49
|
16.61
|
6,800
|
|
|
1/5/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
23.95
|
23.95
|
24.29
|
15.92
|
1,400
|
|
|
1/4/2022
|
-0.20 / -0.83%
|
25.45
|
25.45
|
22.80
|
23.95
|
24.03
|
15.92
|
1,400
|
|
|
12/31/2021
|
-1.35 / -5.29%
|
26.80
|
26.80
|
24.15
|
24.15
|
25.00
|
16.05
|
200
|
|
|
12/30/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
16.95
|
0
|
|
|
12/29/2021
|
+0.25 / +0.99%
|
23.85
|
25.50
|
23.85
|
25.50
|
24.68
|
16.95
|
200
|
|
|
12/28/2021
|
-0.05 / -0.20%
|
25.30
|
25.30
|
23.85
|
25.25
|
24.20
|
16.78
|
1,700
|
|
|
12/27/2021
|
+0.05 / +0.20%
|
25.25
|
25.30
|
23.90
|
25.30
|
25.30
|
16.81
|
1,300
|
|
|
12/24/2021
|
-0.30 / -1.17%
|
23.85
|
25.25
|
23.85
|
25.25
|
24.06
|
16.78
|
800
|
|
|
12/23/2021
|
0.00 / 0.00%
|
25.55
|
25.55
|
25.55
|
25.55
|
25.55
|
16.98
|
0
|
|
|
12/22/2021
|
-0.25 / -0.97%
|
25.55
|
25.55
|
25.55
|
25.55
|
25.55
|
16.98
|
100
|
|
|
12/21/2021
|
+1.30 / +5.31%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
17.15
|
100
|
|
|
12/20/2021
|
-1.30 / -5.04%
|
24.15
|
24.90
|
24.15
|
24.50
|
24.44
|
16.28
|
900
|
|
|
12/17/2021
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
17.15
|
0
|
|
|