|
Closing price on 5/19/2022
|
|
| Open |
14.60 |
| High |
15.80 |
| Low |
14.60 |
| Volume |
1,600 |
| Split-adjusted Price |
12.24 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
-0.15 / -0.97%
|
14.60
|
15.80
|
14.60
|
15.35
|
15.15
|
12.24
|
1,600
|
|
|
5/18/2022
|
0.00 / 0.00%
|
15.50
|
16.15
|
15.25
|
15.50
|
15.56
|
12.36
|
1,400
|
|
|
5/17/2022
|
+0.50 / +3.33%
|
14.20
|
15.90
|
14.00
|
15.50
|
15.09
|
12.36
|
1,500
|
|
|
5/16/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
13.95
|
15.00
|
14.88
|
11.96
|
3,900
|
|
|
5/13/2022
|
-1.00 / -6.25%
|
14.95
|
15.95
|
14.95
|
15.00
|
15.14
|
11.96
|
4,300
|
|
|
5/12/2022
|
-0.45 / -2.74%
|
15.55
|
16.45
|
15.55
|
16.00
|
16.00
|
12.76
|
600
|
|
|
5/11/2022
|
+0.60 / +3.79%
|
16.60
|
16.60
|
15.55
|
16.45
|
16.35
|
13.12
|
700
|
|
|
5/10/2022
|
0.00 / 0.00%
|
15.80
|
15.85
|
14.85
|
15.85
|
15.65
|
12.64
|
700
|
|
|
5/9/2022
|
-1.00 / -5.93%
|
16.05
|
17.15
|
15.70
|
15.85
|
15.85
|
12.64
|
22,900
|
|
|
5/6/2022
|
-0.15 / -0.88%
|
16.35
|
16.85
|
16.30
|
16.85
|
16.44
|
13.44
|
800
|
|
|
5/5/2022
|
+0.15 / +0.89%
|
16.15
|
17.75
|
16.15
|
17.00
|
16.66
|
13.56
|
5,400
|
|
|
5/4/2022
|
-0.25 / -1.46%
|
17.15
|
17.35
|
16.65
|
16.85
|
17.00
|
13.44
|
3,000
|
|
|
4/29/2022
|
+0.05 / +0.29%
|
16.55
|
17.85
|
16.00
|
17.10
|
16.84
|
13.64
|
6,400
|
|
|
4/28/2022
|
+1.10 / +6.90%
|
16.85
|
17.05
|
16.00
|
17.05
|
16.97
|
13.60
|
6,200
|
|
|
4/27/2022
|
+0.65 / +4.25%
|
15.30
|
16.15
|
15.30
|
15.95
|
15.78
|
12.72
|
3,200
|
|
|
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
|
|
|