|
Closing price on 8/16/2022
|
|
| Open |
18.45 |
| High |
19.50 |
| Low |
18.15 |
| Volume |
19,500 |
| Split-adjusted Price |
17.73 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
+1.05 / +5.69%
|
18.45
|
19.50
|
18.15
|
19.50
|
18.44
|
17.73
|
19,500
|
|
|
8/15/2022
|
-0.25 / -1.34%
|
18.70
|
18.70
|
18.40
|
18.45
|
18.59
|
16.77
|
6,900
|
|
|
8/12/2022
|
-0.70 / -3.61%
|
18.55
|
18.70
|
18.05
|
18.70
|
18.34
|
17.00
|
7,500
|
|
|
8/11/2022
|
-0.80 / -3.96%
|
18.85
|
19.90
|
18.80
|
19.40
|
18.84
|
17.64
|
30,500
|
|
|
8/10/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
18.36
|
0
|
|
|
8/9/2022
|
+1.30 / +6.88%
|
19.00
|
20.20
|
19.00
|
20.20
|
19.62
|
18.36
|
15,900
|
|
|
8/8/2022
|
+1.00 / +4.87%
|
21.95
|
21.95
|
20.40
|
21.55
|
21.37
|
17.19
|
54,600
|
|
|
8/5/2022
|
+1.30 / +6.75%
|
20.55
|
20.55
|
20.55
|
20.55
|
20.55
|
16.39
|
12,400
|
|
|
8/4/2022
|
+1.25 / +6.94%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
15.35
|
9,400
|
|
|
8/3/2022
|
+1.15 / +6.82%
|
16.85
|
18.00
|
16.85
|
18.00
|
17.83
|
14.35
|
20,600
|
|
|
8/2/2022
|
+0.05 / +0.30%
|
16.90
|
16.90
|
16.85
|
16.85
|
16.87
|
13.44
|
300
|
|
|
8/1/2022
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.80
|
16.80
|
16.81
|
13.40
|
900
|
|
|
7/29/2022
|
-0.20 / -1.18%
|
16.25
|
17.60
|
16.25
|
16.80
|
16.84
|
13.40
|
1,000
|
|
|
7/28/2022
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.56
|
5,100
|
|
|
7/27/2022
|
+0.30 / +1.81%
|
17.60
|
17.60
|
16.90
|
16.90
|
16.91
|
13.48
|
9,700
|
|
|
7/26/2022
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.30
|
16.60
|
16.64
|
13.24
|
1,700
|
|
|
7/25/2022
|
-0.80 / -4.62%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.16
|
200
|
|
|
7/22/2022
|
+0.05 / +0.29%
|
16.60
|
17.30
|
16.60
|
17.30
|
17.15
|
13.80
|
2,100
|
|
|
7/21/2022
|
+0.35 / +2.07%
|
18.05
|
18.05
|
17.25
|
17.25
|
17.86
|
13.76
|
19,100
|
|
|
7/20/2022
|
+1.10 / +6.96%
|
16.70
|
16.90
|
15.50
|
16.90
|
16.55
|
13.48
|
14,700
|
|
|
7/19/2022
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.70
|
15.80
|
15.77
|
12.60
|
2,500
|
|
|
7/18/2022
|
-0.80 / -4.82%
|
16.00
|
16.05
|
15.80
|
15.80
|
15.91
|
12.60
|
2,300
|
|
|
7/15/2022
|
+0.65 / +4.08%
|
14.95
|
17.05
|
14.95
|
16.60
|
16.32
|
13.24
|
8,300
|
|
|
7/14/2022
|
-1.20 / -7.00%
|
17.05
|
17.05
|
15.95
|
15.95
|
16.06
|
12.72
|
5,400
|
|
|
7/13/2022
|
-0.15 / -0.87%
|
16.40
|
17.25
|
16.30
|
17.15
|
16.44
|
13.68
|
4,500
|
|
|
7/12/2022
|
+0.65 / +3.90%
|
17.80
|
17.80
|
15.55
|
17.30
|
16.64
|
13.80
|
8,100
|
|
|
7/11/2022
|
+1.05 / +6.73%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
13.28
|
7,000
|
|
|
7/8/2022
|
+1.00 / +6.85%
|
15.55
|
15.60
|
15.55
|
15.60
|
15.59
|
12.44
|
1,600
|
|
|
7/7/2022
|
-0.85 / -5.50%
|
14.60
|
16.40
|
14.50
|
14.60
|
14.79
|
11.64
|
8,500
|
|
|
7/6/2022
|
+0.45 / +3.00%
|
14.00
|
15.50
|
14.00
|
15.45
|
14.60
|
12.32
|
3,600
|
|
|