|
Closing price on 9/18/2023
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.20 |
| Volume |
2,800 |
| Split-adjusted Price |
10.23 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2023
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.20
|
11.25
|
11.20
|
10.23
|
2,800
|
|
|
9/15/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.06
|
10.18
|
14,800
|
|
|
9/14/2023
|
-0.05 / -0.44%
|
11.25
|
11.75
|
11.20
|
11.20
|
11.23
|
10.18
|
4,400
|
|
|
9/13/2023
|
0.00 / 0.00%
|
10.85
|
11.35
|
10.80
|
11.25
|
11.11
|
10.23
|
9,200
|
|
|
9/12/2023
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.00
|
11.25
|
11.14
|
10.23
|
1,100
|
|
|
9/11/2023
|
-0.25 / -2.16%
|
11.30
|
11.50
|
10.80
|
11.30
|
11.07
|
10.27
|
16,000
|
|
|
9/8/2023
|
+0.20 / +1.76%
|
11.05
|
11.80
|
11.05
|
11.55
|
11.52
|
10.50
|
8,200
|
|
|
9/7/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.30
|
11.35
|
11.48
|
10.32
|
6,500
|
|
|
9/6/2023
|
+0.25 / +2.25%
|
11.30
|
11.80
|
11.05
|
11.35
|
11.40
|
10.32
|
10,900
|
|
|
9/5/2023
|
+0.20 / +1.83%
|
10.90
|
11.65
|
10.90
|
11.10
|
11.35
|
10.09
|
23,900
|
|
|
8/31/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.70
|
9.91
|
10,900
|
|
|
8/30/2023
|
-0.10 / -0.92%
|
10.65
|
10.80
|
10.60
|
10.80
|
10.70
|
9.82
|
2,300
|
|
|
8/29/2023
|
-0.20 / -1.80%
|
10.55
|
10.90
|
10.45
|
10.90
|
10.45
|
9.91
|
3,200
|
|
|
8/28/2023
|
+0.40 / +3.74%
|
10.70
|
11.40
|
10.70
|
11.10
|
11.26
|
10.09
|
11,500
|
|
|
8/25/2023
|
+0.30 / +2.88%
|
10.50
|
10.85
|
10.50
|
10.70
|
10.71
|
9.73
|
12,200
|
|
|
8/24/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.44
|
9.45
|
3,500
|
|
|
8/23/2023
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.40
|
10.40
|
10.53
|
9.45
|
5,700
|
|
|
8/22/2023
|
-0.05 / -0.48%
|
10.55
|
10.55
|
10.40
|
10.40
|
10.46
|
9.45
|
11,900
|
|
|
8/21/2023
|
-0.65 / -5.86%
|
10.90
|
11.00
|
10.45
|
10.45
|
10.56
|
9.50
|
15,900
|
|
|
8/18/2023
|
-0.25 / -2.20%
|
11.70
|
11.70
|
11.00
|
11.10
|
11.16
|
10.09
|
9,300
|
|
|
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
|
|
|