|
Closing price on 5/24/2023
|
|
| Open |
11.35 |
| High |
12.30 |
| Low |
11.30 |
| Volume |
7,400 |
| Split-adjusted Price |
10.36 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
-0.70 / -5.79%
|
11.35
|
12.30
|
11.30
|
11.40
|
11.59
|
10.36
|
7,400
|
|
|
5/23/2023
|
-0.90 / -6.92%
|
12.10
|
12.80
|
12.10
|
12.10
|
12.11
|
11.00
|
15,000
|
|
|
5/22/2023
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.30
|
13.00
|
12.35
|
11.82
|
15,800
|
|
|
5/19/2023
|
+0.50 / +3.94%
|
13.55
|
13.55
|
13.05
|
13.20
|
13.44
|
12.00
|
11,200
|
|
|
5/18/2023
|
+0.80 / +6.72%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.32
|
11.55
|
24,100
|
|
|
5/17/2023
|
+0.75 / +6.73%
|
11.90
|
11.90
|
10.45
|
11.90
|
11.86
|
10.82
|
18,800
|
|
|
5/16/2023
|
+0.70 / +6.70%
|
11.15
|
11.15
|
10.45
|
11.15
|
11.11
|
10.14
|
8,700
|
|
|
5/15/2023
|
+0.65 / +6.63%
|
9.15
|
10.45
|
9.15
|
10.45
|
10.03
|
9.50
|
13,700
|
|
|
5/12/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
700
|
|
|
5/11/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
0
|
|
|
5/10/2023
|
0.00 / 0.00%
|
9.85
|
9.85
|
9.80
|
9.80
|
9.83
|
8.91
|
200
|
|
|
5/9/2023
|
+0.12 / +1.24%
|
9.78
|
9.80
|
9.78
|
9.80
|
9.80
|
8.91
|
1,500
|
|
|
5/8/2023
|
+0.13 / +1.36%
|
9.55
|
9.68
|
9.55
|
9.68
|
9.57
|
8.80
|
600
|
|
|
5/5/2023
|
-0.20 / -2.05%
|
9.60
|
9.74
|
9.55
|
9.55
|
9.62
|
8.68
|
400
|
|
|
5/4/2023
|
-0.45 / -4.41%
|
9.75
|
9.75
|
9.75
|
9.75
|
9.75
|
8.86
|
3,600
|
|
|
4/28/2023
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.27
|
600
|
|
|
4/27/2023
|
-0.50 / -4.76%
|
9.77
|
10.10
|
9.77
|
10.00
|
9.80
|
9.09
|
8,100
|
|
|
4/26/2023
|
+0.61 / +6.17%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.05
|
9.55
|
400
|
|
|
4/25/2023
|
+0.03 / +0.30%
|
9.57
|
9.89
|
9.51
|
9.89
|
9.53
|
8.99
|
6,400
|
|
|
4/24/2023
|
-0.03 / -0.30%
|
9.89
|
9.89
|
9.50
|
9.86
|
9.53
|
8.96
|
3,300
|
|
|
4/21/2023
|
0.00 / 0.00%
|
9.89
|
9.89
|
9.89
|
9.89
|
9.89
|
8.99
|
0
|
|
|
4/20/2023
|
+0.17 / +1.75%
|
9.89
|
9.89
|
9.89
|
9.89
|
9.89
|
8.99
|
300
|
|
|
4/19/2023
|
+0.12 / +1.25%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
8.84
|
1,700
|
|
|
4/18/2023
|
+0.02 / +0.21%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.73
|
400
|
|
|
4/17/2023
|
-0.32 / -3.23%
|
9.89
|
9.89
|
9.50
|
9.58
|
9.58
|
8.71
|
3,200
|
|
|
4/14/2023
|
-0.10 / -1.00%
|
9.94
|
9.94
|
9.61
|
9.90
|
9.76
|
9.00
|
4,600
|
|
|
4/13/2023
|
+0.10 / +1.01%
|
9.95
|
10.00
|
9.90
|
10.00
|
9.94
|
9.09
|
1,500
|
|
|
4/12/2023
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.00
|
500
|
|
|
4/11/2023
|
+0.20 / +1.96%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.09
|
9.45
|
1,700
|
|
|
4/10/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.27
|
0
|
|
|