|
Closing price on 8/29/2022
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
2,100 |
| Split-adjusted Price |
14.36 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.75 / -4.53%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.09
|
14.36
|
2,100
|
|
|
8/26/2022
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.55
|
16.55
|
16.64
|
15.05
|
1,600
|
|
|
8/25/2022
|
+0.05 / +0.30%
|
16.85
|
16.85
|
16.50
|
16.60
|
16.66
|
15.09
|
5,600
|
|
|
8/24/2022
|
-0.35 / -2.07%
|
16.90
|
16.90
|
16.50
|
16.55
|
16.67
|
15.05
|
11,200
|
|
|
8/23/2022
|
-0.25 / -1.46%
|
17.15
|
17.15
|
16.90
|
16.90
|
17.00
|
15.36
|
6,800
|
|
|
8/22/2022
|
-1.10 / -6.03%
|
17.25
|
17.30
|
17.00
|
17.15
|
17.16
|
15.59
|
3,300
|
|
|
8/19/2022
|
+0.95 / +5.49%
|
18.50
|
18.50
|
17.25
|
18.25
|
17.57
|
16.59
|
2,000
|
|
|
8/18/2022
|
-0.95 / -5.21%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.73
|
1,100
|
|
|
8/17/2022
|
-1.25 / -6.41%
|
19.00
|
19.00
|
18.25
|
18.25
|
18.69
|
16.59
|
4,100
|
|
|
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
|
|
|