|
Closing price on 6/27/2022
|
|
| Open |
16.65 |
| High |
17.00 |
| Low |
16.65 |
| Volume |
28,900 |
| Split-adjusted Price |
13.28 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
-1.25 / -6.98%
|
16.65
|
17.00
|
16.65
|
16.65
|
16.66
|
13.28
|
28,900
|
|
|
6/24/2022
|
-1.30 / -6.77%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.27
|
2,600
|
|
|
6/23/2022
|
-1.40 / -6.80%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.31
|
2,900
|
|
|
6/22/2022
|
+1.15 / +5.91%
|
20.80
|
20.80
|
18.15
|
20.60
|
20.36
|
16.43
|
18,700
|
|
|
6/21/2022
|
+1.25 / +6.87%
|
18.45
|
19.45
|
18.45
|
19.45
|
19.40
|
15.51
|
14,700
|
|
|
6/20/2022
|
+1.15 / +6.74%
|
18.20
|
18.20
|
17.10
|
18.20
|
18.17
|
14.51
|
35,500
|
|
|
6/17/2022
|
+1.10 / +6.90%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
13.60
|
9,600
|
|
|
6/16/2022
|
+1.00 / +6.69%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
12.72
|
7,600
|
|
|
6/15/2022
|
+0.95 / +6.79%
|
14.90
|
14.95
|
13.15
|
14.95
|
14.67
|
11.92
|
5,900
|
|
|
6/14/2022
|
-1.00 / -6.67%
|
14.30
|
15.05
|
14.00
|
14.00
|
14.51
|
11.16
|
7,300
|
|
|
6/13/2022
|
-0.30 / -1.96%
|
15.45
|
15.45
|
14.30
|
15.00
|
14.83
|
11.96
|
5,300
|
|
|
6/10/2022
|
+0.70 / +4.79%
|
14.60
|
15.50
|
14.20
|
15.30
|
14.79
|
12.20
|
2,100
|
|
|
6/9/2022
|
-0.70 / -4.58%
|
15.30
|
16.00
|
14.40
|
14.60
|
15.08
|
11.64
|
2,400
|
|
|
6/8/2022
|
+0.75 / +5.15%
|
14.60
|
15.55
|
14.60
|
15.30
|
15.09
|
12.20
|
1,900
|
|
|
6/7/2022
|
-0.25 / -1.69%
|
13.85
|
14.60
|
13.85
|
14.55
|
14.47
|
11.60
|
1,500
|
|
|
6/6/2022
|
+0.20 / +1.37%
|
15.10
|
15.10
|
14.80
|
14.80
|
15.00
|
11.80
|
1,500
|
|
|
6/3/2022
|
-0.10 / -0.68%
|
14.95
|
14.95
|
14.60
|
14.60
|
14.65
|
11.64
|
2,400
|
|
|
6/2/2022
|
-0.30 / -2.00%
|
15.55
|
15.85
|
14.50
|
14.70
|
15.03
|
11.72
|
2,000
|
|
|
6/1/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.96
|
2,200
|
|
|
5/31/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.96
|
1,600
|
|
|
5/30/2022
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.89
|
11.96
|
4,700
|
|
|
5/27/2022
|
-0.30 / -2.01%
|
14.85
|
15.00
|
14.20
|
14.60
|
14.80
|
11.64
|
2,300
|
|
|
5/26/2022
|
+0.35 / +2.41%
|
15.00
|
15.15
|
14.00
|
14.90
|
14.85
|
11.88
|
3,100
|
|
|
5/25/2022
|
+0.05 / +0.34%
|
15.05
|
15.05
|
13.65
|
14.55
|
14.29
|
11.60
|
3,800
|
|
|
5/24/2022
|
-0.55 / -3.65%
|
14.20
|
15.30
|
14.20
|
14.50
|
14.62
|
11.56
|
2,600
|
|
|
5/23/2022
|
0.00 / 0.00%
|
15.75
|
15.80
|
14.15
|
15.05
|
15.01
|
12.00
|
1,900
|
|
|
5/20/2022
|
-0.30 / -1.95%
|
15.35
|
15.45
|
15.00
|
15.05
|
15.30
|
12.00
|
1,000
|
|
|
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
|
|
|