|
Closing price on 7/6/2023
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
700 |
| Split-adjusted Price |
9.64 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2023
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.64
|
9.64
|
700
|
|
|
7/5/2023
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.60
|
10.65
|
10.63
|
9.68
|
600
|
|
|
7/4/2023
|
+0.25 / +2.42%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.64
|
200
|
|
|
7/3/2023
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
9.41
|
200
|
|
|
6/30/2023
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
9.41
|
1,900
|
|
|
6/29/2023
|
-0.35 / -3.27%
|
10.50
|
10.50
|
10.35
|
10.35
|
10.38
|
9.41
|
600
|
|
|
6/28/2023
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.66
|
9.73
|
900
|
|
|
6/27/2023
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.55
|
300
|
|
|
6/26/2023
|
-0.10 / -0.92%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.50
|
9.82
|
2,700
|
|
|
6/23/2023
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.91
|
200
|
|
|
6/22/2023
|
+0.70 / +6.83%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.85
|
9.95
|
2,200
|
|
|
6/21/2023
|
-0.40 / -3.76%
|
10.90
|
10.90
|
10.10
|
10.25
|
10.35
|
9.32
|
3,400
|
|
|
6/20/2023
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
9.68
|
900
|
|
|
6/19/2023
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
9.68
|
300
|
|
|
6/16/2023
|
-0.05 / -0.47%
|
10.70
|
10.95
|
10.65
|
10.65
|
10.76
|
9.68
|
2,200
|
|
|
6/15/2023
|
-0.25 / -2.28%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
9.73
|
1,200
|
|
|
6/14/2023
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
9.95
|
0
|
|
|
6/13/2023
|
+0.05 / +0.46%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
9.95
|
600
|
|
|
6/12/2023
|
-0.10 / -0.91%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.61
|
9.91
|
3,800
|
|
|
6/9/2023
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.85
|
11.00
|
10.95
|
10.00
|
2,000
|
|
|
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
|
|
|