|
Closing price on 9/20/2021
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
26.00 |
| Volume |
1,000 |
| Split-adjusted Price |
17.34 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
-1.60 / -5.78%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.00
|
17.34
|
1,000
|
|
|
9/17/2021
|
+0.10 / +0.36%
|
27.70
|
27.80
|
27.70
|
27.70
|
27.70
|
18.41
|
800
|
|
|
9/16/2021
|
-2.00 / -6.76%
|
28.00
|
28.10
|
27.60
|
27.60
|
27.96
|
18.34
|
2,500
|
|
|
9/15/2021
|
+1.60 / +5.71%
|
29.90
|
29.90
|
29.40
|
29.60
|
29.64
|
19.67
|
2,800
|
|
|
9/14/2021
|
-2.10 / -6.98%
|
29.00
|
29.95
|
28.00
|
28.00
|
28.71
|
18.61
|
6,200
|
|
|
9/13/2021
|
+1.80 / +6.36%
|
28.30
|
30.20
|
28.30
|
30.10
|
29.76
|
20.00
|
4,200
|
|
|
9/10/2021
|
-2.10 / -6.91%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
18.81
|
2,100
|
|
|
9/9/2021
|
-1.20 / -3.80%
|
29.40
|
32.45
|
29.40
|
30.40
|
29.51
|
20.20
|
6,100
|
|
|
9/8/2021
|
+1.10 / +3.61%
|
31.50
|
32.30
|
31.40
|
31.60
|
31.60
|
21.00
|
2,500
|
|
|
9/7/2021
|
+1.30 / +4.45%
|
27.50
|
30.50
|
27.20
|
30.50
|
27.44
|
20.27
|
7,800
|
|
|
9/6/2021
|
-1.40 / -4.58%
|
28.50
|
29.50
|
28.50
|
29.20
|
29.09
|
19.40
|
4,400
|
|
|
9/1/2021
|
-1.70 / -5.26%
|
32.40
|
32.40
|
30.60
|
30.60
|
30.71
|
20.33
|
2,800
|
|
|
8/31/2021
|
-2.35 / -6.78%
|
37.05
|
37.05
|
32.25
|
32.30
|
33.24
|
21.46
|
30,900
|
|
|
8/30/2021
|
+2.25 / +6.94%
|
34.65
|
34.65
|
34.65
|
34.65
|
34.65
|
23.03
|
6,000
|
|
|
8/27/2021
|
+2.10 / +6.93%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
21.53
|
3,300
|
|
|
8/26/2021
|
+1.95 / +6.88%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
20.14
|
5,000
|
|
|
8/25/2021
|
+1.85 / +6.98%
|
28.35
|
28.35
|
28.35
|
28.35
|
28.35
|
18.84
|
2,700
|
|
|
8/24/2021
|
+1.70 / +6.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
17.61
|
1,900
|
|
|
8/23/2021
|
+1.60 / +6.90%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
16.48
|
1,800
|
|
|
8/20/2021
|
+1.50 / +6.91%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.42
|
1,800
|
|
|
8/19/2021
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
14.42
|
4,700
|
|
|
8/18/2021
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.54
|
13.49
|
1,300
|
|
|
8/17/2021
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.50
|
13.69
|
700
|
|
|
8/16/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.29
|
400
|
|
|
8/13/2021
|
-1.00 / -4.76%
|
20.00
|
20.00
|
19.60
|
20.00
|
20.00
|
13.29
|
600
|
|
|
8/12/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.96
|
0
|
|
|
8/11/2021
|
+1.00 / +5.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.00
|
13.96
|
300
|
|
|
8/10/2021
|
-0.50 / -2.44%
|
20.50
|
20.60
|
20.00
|
20.00
|
20.00
|
13.29
|
1,000
|
|
|
8/9/2021
|
-0.50 / -2.38%
|
20.95
|
20.95
|
20.50
|
20.50
|
20.50
|
13.62
|
600
|
|
|
8/6/2021
|
-0.40 / -1.87%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.00
|
13.96
|
300
|
|
|