|
Closing price on 9/27/2022
|
|
| Open |
14.55 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
6,800 |
| Split-adjusted Price |
13.18 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
-0.10 / -0.68%
|
14.55
|
14.60
|
14.40
|
14.50
|
14.44
|
13.18
|
6,800
|
|
|
9/26/2022
|
-0.35 / -2.34%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.92
|
13.27
|
500
|
|
|
9/23/2022
|
-0.30 / -1.97%
|
15.30
|
15.30
|
14.55
|
14.95
|
14.98
|
13.59
|
1,900
|
|
|
9/22/2022
|
+0.35 / +2.35%
|
14.95
|
15.35
|
14.90
|
15.25
|
15.20
|
13.86
|
1,100
|
|
|
9/21/2022
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.80
|
14.90
|
14.96
|
13.55
|
9,300
|
|
|
9/20/2022
|
-0.50 / -3.23%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.01
|
13.64
|
3,900
|
|
|
9/19/2022
|
-1.15 / -6.91%
|
16.55
|
16.55
|
15.50
|
15.50
|
15.56
|
14.09
|
21,300
|
|
|
9/16/2022
|
-0.25 / -1.48%
|
17.60
|
17.60
|
15.85
|
16.65
|
16.02
|
15.14
|
22,000
|
|
|
9/15/2022
|
-0.60 / -3.43%
|
18.50
|
18.50
|
16.50
|
16.90
|
16.76
|
15.36
|
6,200
|
|
|
9/14/2022
|
+0.05 / +0.29%
|
17.45
|
17.70
|
17.45
|
17.50
|
17.52
|
15.91
|
4,300
|
|
|
9/13/2022
|
+1.10 / +6.73%
|
17.45
|
17.45
|
17.30
|
17.45
|
17.45
|
15.86
|
369,300
|
|
|
9/12/2022
|
+1.05 / +6.86%
|
15.30
|
16.35
|
15.30
|
16.35
|
16.14
|
14.86
|
7,200
|
|
|
9/9/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.91
|
2,600
|
|
|
9/8/2022
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.91
|
100
|
|
|
9/7/2022
|
-0.15 / -0.97%
|
15.50
|
15.55
|
15.35
|
15.35
|
15.44
|
13.95
|
500
|
|
|
9/6/2022
|
+0.20 / +1.31%
|
15.45
|
15.55
|
15.45
|
15.50
|
15.50
|
14.09
|
900
|
|
|
9/5/2022
|
-0.65 / -4.08%
|
16.00
|
16.00
|
15.25
|
15.30
|
15.37
|
13.91
|
3,300
|
|
|
8/31/2022
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.40
|
15.95
|
15.86
|
14.50
|
2,300
|
|
|
8/30/2022
|
+0.20 / +1.27%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.62
|
14.55
|
2,500
|
|
|
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
|
|
|