|
Closing price on 4/26/2022
|
|
| Open |
15.60 |
| High |
16.10 |
| Low |
14.50 |
| Volume |
7,800 |
| Split-adjusted Price |
12.20 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
-0.25 / -1.61%
|
15.60
|
16.10
|
14.50
|
15.30
|
14.94
|
12.20
|
7,800
|
|
|
4/25/2022
|
-1.05 / -6.33%
|
17.40
|
17.40
|
15.50
|
15.55
|
16.61
|
12.40
|
2,100
|
|
|
4/22/2022
|
+0.45 / +2.79%
|
16.65
|
17.00
|
15.15
|
16.60
|
16.37
|
13.24
|
1,600
|
|
|
4/21/2022
|
-1.20 / -6.92%
|
16.55
|
17.35
|
16.15
|
16.15
|
16.45
|
12.88
|
3,900
|
|
|
4/20/2022
|
-1.30 / -6.97%
|
19.75
|
19.75
|
17.35
|
17.35
|
17.49
|
13.84
|
20,400
|
|
|
4/19/2022
|
-1.40 / -6.98%
|
19.20
|
20.05
|
18.65
|
18.65
|
19.16
|
14.87
|
1,900
|
|
|
4/18/2022
|
-0.20 / -0.99%
|
19.30
|
20.20
|
19.00
|
20.05
|
19.70
|
15.99
|
6,200
|
|
|
4/15/2022
|
+0.05 / +0.25%
|
20.55
|
20.55
|
19.15
|
20.25
|
20.01
|
16.15
|
6,000
|
|
|
4/14/2022
|
-1.00 / -4.72%
|
20.25
|
20.95
|
20.20
|
20.20
|
20.42
|
16.11
|
2,400
|
|
|
4/13/2022
|
-0.10 / -0.47%
|
21.35
|
21.60
|
20.35
|
21.20
|
20.76
|
16.91
|
2,200
|
|
|
4/12/2022
|
-0.30 / -1.39%
|
20.70
|
21.80
|
20.50
|
21.30
|
20.95
|
16.99
|
4,200
|
|
|
4/8/2022
|
-0.20 / -0.92%
|
21.00
|
21.80
|
20.60
|
21.60
|
21.29
|
17.22
|
3,900
|
|
|
4/7/2022
|
+0.10 / +0.46%
|
21.90
|
21.90
|
20.75
|
21.80
|
21.25
|
17.38
|
11,100
|
|
|
4/6/2022
|
-0.20 / -0.91%
|
21.80
|
21.90
|
21.00
|
21.70
|
21.45
|
17.30
|
8,500
|
|
|
4/5/2022
|
+0.30 / +1.39%
|
21.60
|
22.00
|
21.00
|
21.90
|
21.40
|
17.46
|
6,000
|
|
|
4/4/2022
|
+0.45 / +2.13%
|
21.15
|
21.75
|
21.15
|
21.60
|
21.57
|
17.22
|
6,900
|
|
|
4/1/2022
|
-0.80 / -3.64%
|
21.00
|
21.75
|
20.65
|
21.15
|
21.33
|
16.87
|
6,000
|
|
|
3/31/2022
|
+0.05 / +0.23%
|
21.90
|
22.00
|
20.45
|
21.95
|
21.51
|
17.50
|
3,000
|
|
|
3/30/2022
|
-0.30 / -1.35%
|
22.15
|
22.25
|
21.25
|
21.90
|
21.82
|
17.46
|
12,100
|
|
|
3/29/2022
|
-0.20 / -0.89%
|
21.00
|
22.35
|
20.85
|
22.20
|
21.08
|
17.70
|
24,100
|
|
|
3/28/2022
|
-0.30 / -1.32%
|
22.00
|
22.70
|
21.50
|
22.40
|
22.14
|
17.86
|
6,300
|
|
|
3/25/2022
|
+0.30 / +1.34%
|
22.40
|
22.85
|
21.90
|
22.70
|
22.20
|
18.10
|
11,000
|
|
|
3/24/2022
|
0.00 / 0.00%
|
22.15
|
22.85
|
22.00
|
22.40
|
22.22
|
17.86
|
13,500
|
|
|
3/23/2022
|
-0.50 / -2.18%
|
23.70
|
23.70
|
22.10
|
22.40
|
23.11
|
17.86
|
4,500
|
|
|
3/22/2022
|
-1.70 / -6.91%
|
24.40
|
24.40
|
22.90
|
22.90
|
23.22
|
18.26
|
54,400
|
|
|
3/21/2022
|
+1.55 / +6.72%
|
23.00
|
24.65
|
21.45
|
24.60
|
22.18
|
19.62
|
37,700
|
|
|
3/18/2022
|
+1.20 / +5.49%
|
22.95
|
23.25
|
21.75
|
23.05
|
22.34
|
18.38
|
14,400
|
|
|
3/17/2022
|
-0.65 / -2.89%
|
23.25
|
24.05
|
20.95
|
21.85
|
21.68
|
17.42
|
65,000
|
|
|
3/16/2022
|
-1.30 / -5.46%
|
23.65
|
23.65
|
22.35
|
22.50
|
23.01
|
17.94
|
3,400
|
|
|
3/15/2022
|
-0.10 / -0.42%
|
22.25
|
23.85
|
22.25
|
23.80
|
22.75
|
18.98
|
8,600
|
|
|