|
Closing price on 11/30/2020
|
|
| Open |
27.90 |
| High |
29.85 |
| Low |
27.90 |
| Volume |
5,760 |
| Split-adjusted Price |
19.84 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
+1.95 / +6.99%
|
27.90
|
29.85
|
27.90
|
29.85
|
29.17
|
19.84
|
5,760
|
|
|
11/27/2020
|
+0.80 / +2.95%
|
26.30
|
27.90
|
26.30
|
27.90
|
27.64
|
18.54
|
3,450
|
|
|
11/26/2020
|
+0.30 / +1.12%
|
26.90
|
27.10
|
26.80
|
27.10
|
26.90
|
18.01
|
1,550
|
|
|
11/25/2020
|
0.00 / 0.00%
|
26.80
|
27.80
|
26.80
|
26.80
|
26.82
|
17.81
|
1,460
|
|
|
11/24/2020
|
-1.20 / -4.29%
|
26.70
|
28.80
|
26.60
|
26.80
|
26.74
|
17.81
|
2,160
|
|
|
11/23/2020
|
-1.00 / -3.45%
|
27.60
|
29.00
|
27.60
|
28.00
|
28.02
|
18.61
|
360
|
|
|
11/20/2020
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
19.27
|
130
|
|
|
11/19/2020
|
-0.30 / -1.02%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
19.27
|
900
|
|
|
11/18/2020
|
+0.35 / +1.21%
|
29.55
|
29.55
|
28.30
|
29.30
|
28.76
|
19.47
|
100
|
|
|
11/17/2020
|
+0.85 / +3.02%
|
28.10
|
28.95
|
28.10
|
28.95
|
28.64
|
19.24
|
80
|
|
|
11/16/2020
|
-2.00 / -6.64%
|
29.25
|
30.50
|
28.10
|
28.10
|
29.75
|
18.67
|
1,040
|
|
|
11/13/2020
|
+0.70 / +2.38%
|
30.50
|
30.50
|
29.40
|
30.10
|
29.80
|
20.00
|
420
|
|
|
11/12/2020
|
-1.80 / -5.77%
|
31.00
|
31.00
|
29.25
|
29.40
|
29.53
|
19.54
|
2,320
|
|
|
11/11/2020
|
+0.70 / +2.30%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
20.73
|
210
|
|
|
11/10/2020
|
-0.90 / -2.87%
|
31.80
|
31.80
|
30.30
|
30.50
|
30.41
|
20.27
|
930
|
|
|
11/9/2020
|
+0.40 / +1.29%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
20.87
|
110
|
|
|
11/6/2020
|
0.00 / 0.00%
|
32.40
|
32.40
|
31.00
|
31.00
|
31.33
|
20.60
|
830
|
|
|
11/5/2020
|
+1.50 / +5.08%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.60
|
1,700
|
|
|
11/4/2020
|
-1.80 / -5.75%
|
32.40
|
32.40
|
29.20
|
29.50
|
30.18
|
19.60
|
3,910
|
|
|
11/3/2020
|
-1.95 / -5.86%
|
33.30
|
33.30
|
31.00
|
31.30
|
31.16
|
20.80
|
870
|
|
|
11/2/2020
|
+0.75 / +2.31%
|
30.25
|
33.25
|
30.25
|
33.25
|
31.34
|
22.10
|
110
|
|
|
10/30/2020
|
+1.50 / +4.84%
|
30.90
|
32.50
|
29.00
|
32.50
|
29.06
|
21.60
|
3,150
|
|
|
10/29/2020
|
-0.10 / -0.32%
|
31.40
|
31.40
|
29.00
|
31.00
|
31.11
|
20.60
|
2,700
|
|
|
10/28/2020
|
-2.30 / -6.89%
|
33.40
|
33.40
|
31.10
|
31.10
|
32.14
|
20.67
|
840
|
|
|
10/27/2020
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.40
|
33.40
|
33.85
|
22.20
|
650
|
|
|
10/26/2020
|
+0.40 / +1.21%
|
34.95
|
34.95
|
32.10
|
33.40
|
32.12
|
22.20
|
1,650
|
|
|
10/23/2020
|
-0.50 / -1.49%
|
34.50
|
35.00
|
33.00
|
33.00
|
33.26
|
21.93
|
4,870
|
|
|
10/22/2020
|
-2.30 / -6.42%
|
34.00
|
35.70
|
33.50
|
33.50
|
34.55
|
22.26
|
550
|
|
|
10/21/2020
|
0.00 / 0.00%
|
35.80
|
36.40
|
35.80
|
35.80
|
35.80
|
23.79
|
1,760
|
|
|
10/20/2020
|
0.00 / 0.00%
|
37.00
|
37.00
|
34.50
|
35.80
|
35.94
|
23.79
|
640
|
|
|