|
Closing price on 12/20/2021
|
|
| Open |
24.15 |
| High |
24.90 |
| Low |
24.15 |
| Volume |
900 |
| Split-adjusted Price |
16.28 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2021
|
+0.05 / +0.19%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.40
|
17.15
|
200
|
|
|
12/15/2021
|
+1.15 / +4.67%
|
25.50
|
25.75
|
25.45
|
25.75
|
25.63
|
17.11
|
1,600
|
|
|
12/14/2021
|
-0.30 / -1.20%
|
24.90
|
25.10
|
23.60
|
24.60
|
24.24
|
16.35
|
5,900
|
|
|
12/13/2021
|
-0.10 / -0.40%
|
24.95
|
25.00
|
24.90
|
24.90
|
24.98
|
16.55
|
1,300
|
|
|
12/10/2021
|
+0.90 / +3.73%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.50
|
16.61
|
500
|
|
|
12/9/2021
|
-1.65 / -6.41%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
16.02
|
100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
24.00
|
26.60
|
24.00
|
25.75
|
24.22
|
17.11
|
4,500
|
|
|
12/7/2021
|
-0.15 / -0.58%
|
24.20
|
25.75
|
24.20
|
25.75
|
24.81
|
17.11
|
800
|
|
|
12/6/2021
|
-0.05 / -0.19%
|
25.05
|
25.90
|
24.80
|
25.90
|
25.90
|
17.21
|
500
|
|
|
12/3/2021
|
-0.05 / -0.19%
|
24.40
|
25.95
|
24.40
|
25.95
|
24.71
|
17.24
|
1,700
|
|
|
12/2/2021
|
-0.70 / -2.62%
|
25.10
|
26.00
|
25.10
|
26.00
|
25.42
|
17.28
|
300
|
|
|
12/1/2021
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
17.74
|
0
|
|
|
11/30/2021
|
-0.10 / -0.37%
|
25.20
|
26.70
|
25.20
|
26.70
|
25.50
|
17.74
|
500
|
|
|
11/29/2021
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.80
|
26.80
|
26.82
|
17.81
|
600
|
|
|
11/26/2021
|
-0.05 / -0.19%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.88
|
17.88
|
1,600
|
|
|
11/25/2021
|
+1.05 / +4.05%
|
26.95
|
26.95
|
25.90
|
26.95
|
26.03
|
17.91
|
5,800
|
|
|
11/24/2021
|
-1.90 / -6.83%
|
27.70
|
27.70
|
25.90
|
25.90
|
26.25
|
17.21
|
1,600
|
|
|
11/23/2021
|
-0.50 / -1.77%
|
27.95
|
27.95
|
26.35
|
27.80
|
26.62
|
18.47
|
4,000
|
|
|
11/22/2021
|
+0.30 / +1.07%
|
28.45
|
28.45
|
26.05
|
28.30
|
26.68
|
18.81
|
3,100
|
|
|
11/19/2021
|
+0.10 / +0.36%
|
27.15
|
28.00
|
26.90
|
28.00
|
27.42
|
18.61
|
4,600
|
|
|
11/18/2021
|
-0.75 / -2.62%
|
28.00
|
28.00
|
27.00
|
27.90
|
27.40
|
18.54
|
2,600
|
|
|
11/17/2021
|
0.00 / 0.00%
|
28.65
|
28.65
|
28.65
|
28.65
|
28.65
|
19.04
|
0
|
|
|
11/16/2021
|
0.00 / 0.00%
|
27.00
|
28.65
|
26.90
|
28.65
|
27.05
|
19.04
|
2,400
|
|
|
11/15/2021
|
-1.25 / -4.18%
|
29.90
|
30.10
|
28.65
|
28.65
|
28.80
|
19.04
|
2,500
|
|
|
11/12/2021
|
+1.90 / +6.79%
|
28.00
|
29.90
|
27.20
|
29.90
|
27.76
|
19.87
|
3,700
|
|
|
11/11/2021
|
+1.00 / +3.70%
|
27.75
|
28.00
|
27.55
|
28.00
|
27.86
|
18.61
|
9,800
|
|
|
11/10/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
17.94
|
0
|
|
|
11/9/2021
|
+1.30 / +5.06%
|
25.10
|
27.00
|
25.10
|
27.00
|
26.63
|
17.94
|
4,800
|
|
|