|
Closing price on 6/8/2023
|
|
| Open |
11.00 |
| High |
11.35 |
| Low |
10.90 |
| Volume |
7,400 |
| Split-adjusted Price |
9.91 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2023
|
-0.30 / -2.68%
|
11.00
|
11.35
|
10.90
|
10.90
|
11.06
|
9.91
|
7,400
|
|
|
6/7/2023
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.15
|
10.18
|
1,600
|
|
|
6/6/2023
|
-0.10 / -0.89%
|
11.45
|
11.45
|
11.10
|
11.10
|
11.30
|
10.09
|
2,400
|
|
|
6/5/2023
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.24
|
10.18
|
3,000
|
|
|
6/2/2023
|
-0.30 / -2.60%
|
11.30
|
11.30
|
11.25
|
11.25
|
11.29
|
10.23
|
9,300
|
|
|
6/1/2023
|
-0.30 / -2.53%
|
11.90
|
11.90
|
11.05
|
11.55
|
11.15
|
10.50
|
6,800
|
|
|
5/31/2023
|
-0.05 / -0.42%
|
11.30
|
11.85
|
11.10
|
11.85
|
11.49
|
10.77
|
7,000
|
|
|
5/30/2023
|
+0.35 / +3.03%
|
11.95
|
11.95
|
11.05
|
11.90
|
11.18
|
10.82
|
4,500
|
|
|
5/29/2023
|
+0.45 / +4.05%
|
11.45
|
11.60
|
10.55
|
11.55
|
11.21
|
10.50
|
21,300
|
|
|
5/26/2023
|
+0.45 / +4.23%
|
10.70
|
11.10
|
10.60
|
11.10
|
10.66
|
10.09
|
5,500
|
|
|
5/25/2023
|
-0.75 / -6.58%
|
10.70
|
11.55
|
10.65
|
10.65
|
10.88
|
9.68
|
9,200
|
|
|
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
|
|
|