|
Closing price on 8/17/2023
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
5,900 |
| Split-adjusted Price |
10.32 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.30
|
11.35
|
11.41
|
10.32
|
5,900
|
|
|
8/16/2023
|
-0.15 / -1.29%
|
11.65
|
11.65
|
11.35
|
11.50
|
11.53
|
10.45
|
7,400
|
|
|
8/15/2023
|
+0.15 / +1.30%
|
11.70
|
11.70
|
11.60
|
11.65
|
11.65
|
10.59
|
6,200
|
|
|
8/14/2023
|
-0.50 / -4.17%
|
12.10
|
12.10
|
11.20
|
11.50
|
11.60
|
10.45
|
30,300
|
|
|
8/11/2023
|
-0.50 / -4.00%
|
12.50
|
13.25
|
12.00
|
12.00
|
12.53
|
10.91
|
3,400
|
|
|
8/10/2023
|
+0.20 / +1.63%
|
13.15
|
13.15
|
12.00
|
12.50
|
12.91
|
11.36
|
53,500
|
|
|
8/9/2023
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.18
|
18,200
|
|
|
8/8/2023
|
+0.75 / +6.98%
|
11.25
|
11.50
|
11.25
|
11.50
|
11.49
|
10.45
|
17,500
|
|
|
8/7/2023
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.78
|
9.77
|
4,600
|
|
|
8/4/2023
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.82
|
5,800
|
|
|
8/3/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.10
|
11.08
|
10.09
|
3,500
|
|
|
8/2/2023
|
-0.10 / -0.89%
|
11.15
|
11.15
|
10.90
|
11.10
|
11.00
|
10.09
|
2,400
|
|
|
8/1/2023
|
+0.20 / +1.82%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.01
|
10.18
|
6,600
|
|
|
7/31/2023
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.72
|
10.00
|
7,700
|
|
|
7/28/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.55
|
1,100
|
|
|
7/27/2023
|
-0.15 / -1.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.55
|
2,300
|
|
|
7/26/2023
|
+0.10 / +0.95%
|
10.65
|
10.65
|
10.60
|
10.65
|
10.65
|
9.68
|
1,700
|
|
|
7/25/2023
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.50
|
10.55
|
10.51
|
9.59
|
2,100
|
|
|
7/24/2023
|
-0.15 / -1.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.55
|
2,200
|
|
|
7/21/2023
|
+0.45 / +4.41%
|
10.30
|
10.65
|
10.30
|
10.65
|
10.42
|
9.68
|
3,800
|
|
|
7/20/2023
|
-0.60 / -5.56%
|
10.25
|
10.50
|
10.15
|
10.20
|
10.24
|
9.27
|
1,800
|
|
|
7/19/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.82
|
5,100
|
|
|
7/18/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.82
|
900
|
|
|
7/17/2023
|
-0.40 / -3.57%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.73
|
9.82
|
4,500
|
|
|
7/14/2023
|
-0.05 / -0.44%
|
10.60
|
11.45
|
10.60
|
11.20
|
11.08
|
10.18
|
1,200
|
|
|
7/13/2023
|
+0.50 / +4.65%
|
10.70
|
11.50
|
10.70
|
11.25
|
11.11
|
10.23
|
5,300
|
|
|
7/12/2023
|
+0.35 / +3.37%
|
10.35
|
10.75
|
10.35
|
10.75
|
10.63
|
9.77
|
2,400
|
|
|
7/11/2023
|
-0.10 / -0.95%
|
10.35
|
10.60
|
10.30
|
10.40
|
10.49
|
9.45
|
2,900
|
|
|
7/10/2023
|
+0.20 / +1.94%
|
10.45
|
10.50
|
10.35
|
10.50
|
10.43
|
9.55
|
500
|
|
|
7/7/2023
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.46
|
9.36
|
2,200
|
|
|