|
Closing price on 2/28/2022
|
|
| Open |
20.90 |
| High |
23.80 |
| Low |
20.70 |
| Volume |
7,600 |
| Split-adjusted Price |
18.98 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
+1.55 / +6.97%
|
20.90
|
23.80
|
20.70
|
23.80
|
22.83
|
18.98
|
7,600
|
|
|
2/25/2022
|
-0.05 / -0.22%
|
20.85
|
22.30
|
20.85
|
22.25
|
21.63
|
17.74
|
1,800
|
|
|
2/24/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.50
|
22.30
|
22.12
|
17.78
|
2,600
|
|
|
2/23/2022
|
+1.15 / +5.44%
|
21.15
|
22.60
|
21.15
|
22.30
|
22.07
|
17.78
|
4,900
|
|
|
2/22/2022
|
+0.50 / +2.42%
|
20.60
|
21.90
|
20.60
|
21.15
|
21.28
|
16.87
|
2,700
|
|
|
2/21/2022
|
-0.85 / -3.95%
|
21.50
|
21.50
|
20.60
|
20.65
|
20.83
|
16.47
|
2,400
|
|
|
2/18/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.15
|
100
|
|
|
2/17/2022
|
-0.20 / -0.92%
|
21.70
|
21.70
|
20.25
|
21.50
|
21.28
|
17.15
|
5,000
|
|
|
2/16/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
17.30
|
0
|
|
|
2/15/2022
|
+1.25 / +6.11%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.80
|
17.30
|
900
|
|
|
2/14/2022
|
-1.40 / -6.41%
|
20.50
|
23.15
|
20.45
|
20.45
|
20.60
|
16.31
|
2,500
|
|
|
2/11/2022
|
+1.35 / +6.59%
|
21.00
|
21.90
|
21.00
|
21.85
|
21.85
|
17.42
|
2,400
|
|
|
2/10/2022
|
-0.50 / -2.38%
|
19.75
|
21.00
|
19.75
|
20.50
|
20.45
|
16.35
|
3,100
|
|
|
2/9/2022
|
+1.05 / +5.26%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.75
|
600
|
|
|
2/8/2022
|
-1.00 / -4.77%
|
19.50
|
20.75
|
19.50
|
19.95
|
20.64
|
15.91
|
2,000
|
|
|
2/7/2022
|
+1.25 / +6.35%
|
20.95
|
20.95
|
20.95
|
20.95
|
20.95
|
16.71
|
100
|
|
|
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
|
|
|