|
Closing price on 10/25/2022
|
|
| Open |
10.00 |
| High |
10.75 |
| Low |
9.96 |
| Volume |
1,600 |
| Split-adjusted Price |
9.59 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
-0.15 / -1.40%
|
10.00
|
10.75
|
9.96
|
10.55
|
10.20
|
9.59
|
1,600
|
|
|
10/24/2022
|
-0.70 / -6.14%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.73
|
400
|
|
|
10/21/2022
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.36
|
100
|
|
|
10/20/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.02
|
10.91
|
1,300
|
|
|
10/19/2022
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.00
|
12.00
|
12.01
|
10.91
|
1,700
|
|
|
10/18/2022
|
+0.05 / +0.42%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
10.91
|
2,300
|
|
|
10/17/2022
|
-0.40 / -3.24%
|
12.00
|
12.00
|
11.70
|
11.95
|
11.92
|
10.86
|
1,200
|
|
|
10/14/2022
|
+0.35 / +2.92%
|
12.00
|
12.35
|
12.00
|
12.35
|
12.00
|
11.23
|
1,100
|
|
|
10/13/2022
|
-0.25 / -2.04%
|
12.25
|
12.25
|
11.95
|
12.00
|
12.05
|
10.91
|
400
|
|
|
10/12/2022
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.25
|
12.25
|
12.25
|
11.14
|
1,300
|
|
|
10/11/2022
|
+0.20 / +1.65%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.27
|
11.18
|
1,100
|
|
|
10/10/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.08
|
11.00
|
500
|
|
|
10/7/2022
|
-0.90 / -6.92%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.12
|
11.00
|
5,900
|
|
|
10/6/2022
|
-0.25 / -1.89%
|
13.25
|
13.25
|
13.00
|
13.00
|
13.19
|
11.82
|
1,200
|
|
|
10/5/2022
|
-0.15 / -1.12%
|
13.30
|
13.50
|
13.10
|
13.25
|
13.40
|
12.05
|
9,700
|
|
|
10/4/2022
|
+0.05 / +0.37%
|
13.25
|
13.40
|
13.25
|
13.40
|
13.36
|
12.18
|
1,100
|
|
|
10/3/2022
|
-0.75 / -5.32%
|
13.35
|
13.70
|
13.35
|
13.35
|
13.55
|
12.14
|
1,100
|
|
|
9/30/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.82
|
0
|
|
|
9/29/2022
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.80
|
12.82
|
200
|
|
|
9/28/2022
|
-1.00 / -6.90%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.61
|
12.27
|
6,500
|
|
|
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
|
|
|