|
Closing price on 2/3/2026
|
|
| Open |
8.90 |
| High |
9.34 |
| Low |
8.85 |
| Volume |
11,400 |
| Split-adjusted Price |
9.34 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2026
|
+0.48 / +5.42%
|
8.90
|
9.34
|
8.85
|
9.34
|
8.87
|
9.34
|
11,400
|
|
|
2/2/2026
|
-0.63 / -6.64%
|
9.50
|
10.00
|
8.83
|
8.86
|
8.94
|
8.86
|
42,500
|
|
|
1/30/2026
|
-0.71 / -6.96%
|
9.49
|
10.80
|
9.49
|
9.49
|
9.79
|
9.49
|
18,100
|
|
|
1/29/2026
|
+0.05 / +0.49%
|
10.15
|
10.85
|
9.44
|
10.20
|
10.12
|
10.20
|
46,500
|
|
|
1/28/2026
|
+0.66 / +6.95%
|
10.15
|
10.15
|
9.60
|
10.15
|
9.87
|
10.15
|
32,600
|
|
|
1/27/2026
|
+0.62 / +6.99%
|
8.85
|
9.49
|
8.85
|
9.49
|
9.43
|
9.49
|
37,800
|
|
|
1/26/2026
|
+0.07 / +0.80%
|
8.80
|
8.87
|
8.60
|
8.87
|
8.73
|
8.87
|
4,800
|
|
|
1/23/2026
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.94
|
8.80
|
4,100
|
|
|
1/22/2026
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
9.10
|
2,400
|
|
|
1/21/2026
|
-0.06 / -0.66%
|
9.06
|
9.19
|
9.00
|
9.00
|
9.05
|
9.00
|
1,400
|
|
|
1/20/2026
|
-0.30 / -3.21%
|
9.25
|
9.25
|
9.04
|
9.06
|
9.09
|
9.06
|
4,600
|
|
|
1/19/2026
|
+0.42 / +4.70%
|
8.97
|
9.36
|
8.96
|
9.36
|
9.00
|
9.36
|
17,900
|
|
|
1/16/2026
|
-0.55 / -5.80%
|
9.20
|
9.40
|
8.83
|
8.94
|
9.02
|
8.94
|
16,500
|
|
|
1/15/2026
|
-0.31 / -3.16%
|
9.70
|
9.70
|
9.12
|
9.49
|
9.19
|
9.49
|
29,900
|
|
|
1/14/2026
|
+0.13 / +1.34%
|
10.15
|
10.20
|
9.40
|
9.80
|
9.80
|
9.80
|
20,000
|
|
|
1/13/2026
|
+0.63 / +6.97%
|
8.42
|
9.67
|
8.42
|
9.67
|
8.70
|
9.67
|
76,300
|
|
|
1/12/2026
|
-0.68 / -7.00%
|
9.04
|
9.04
|
9.04
|
9.04
|
9.04
|
9.04
|
24,700
|
|
|
1/9/2026
|
-0.73 / -6.99%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
35,100
|
|
|
1/8/2026
|
-0.75 / -6.70%
|
10.50
|
10.80
|
10.45
|
10.45
|
10.54
|
10.45
|
26,800
|
|
|
1/7/2026
|
-0.80 / -6.67%
|
12.00
|
12.80
|
11.20
|
11.20
|
11.76
|
11.20
|
25,500
|
|
|
1/6/2026
|
+0.75 / +6.67%
|
11.30
|
12.00
|
10.50
|
12.00
|
11.26
|
12.00
|
81,000
|
|
|
1/5/2026
|
+0.55 / +5.14%
|
11.40
|
11.40
|
11.05
|
11.25
|
11.24
|
11.25
|
31,800
|
|
|
12/31/2025
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.65
|
10.70
|
10.70
|
10.70
|
84,100
|
|
|
12/30/2025
|
+0.63 / +6.72%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
24,200
|
|
|
12/29/2025
|
+0.61 / +6.96%
|
8.75
|
9.37
|
8.41
|
9.37
|
9.09
|
9.37
|
16,900
|
|
|
12/26/2025
|
-0.01 / -0.11%
|
8.60
|
8.76
|
8.20
|
8.76
|
8.43
|
8.76
|
1,900
|
|
|
12/25/2025
|
+0.17 / +1.98%
|
8.60
|
8.90
|
8.60
|
8.77
|
8.77
|
8.77
|
2,500
|
|
|
12/24/2025
|
+0.46 / +5.65%
|
8.14
|
8.62
|
8.10
|
8.60
|
8.33
|
8.60
|
3,100
|
|
|
12/23/2025
|
-0.60 / -6.86%
|
8.55
|
8.55
|
8.13
|
8.14
|
8.23
|
8.14
|
2,800
|
|
|
12/22/2025
|
-0.11 / -1.24%
|
8.59
|
8.74
|
8.50
|
8.74
|
8.59
|
8.74
|
2,100
|
|
|