|
Closing price on 12/17/2020
|
|
| Open |
30.10 |
| High |
31.80 |
| Low |
30.05 |
| Volume |
16,060 |
| Split-adjusted Price |
21.13 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2020
|
0.00 / 0.00%
|
30.10
|
31.80
|
30.05
|
31.80
|
30.07
|
21.13
|
16,060
|
|
|
12/16/2020
|
0.00 / 0.00%
|
30.00
|
32.00
|
30.00
|
31.80
|
31.85
|
21.13
|
260
|
|
|
12/15/2020
|
-0.20 / -0.63%
|
33.00
|
33.00
|
30.00
|
31.80
|
30.44
|
21.13
|
1,970
|
|
|
12/14/2020
|
+0.20 / +0.63%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.41
|
21.27
|
1,080
|
|
|
12/11/2020
|
-2.00 / -5.92%
|
31.90
|
33.80
|
31.55
|
31.80
|
32.00
|
21.13
|
2,800
|
|
|
12/10/2020
|
+1.00 / +3.05%
|
30.70
|
33.85
|
30.70
|
33.80
|
33.05
|
22.46
|
7,710
|
|
|
12/9/2020
|
-1.05 / -3.10%
|
31.50
|
33.85
|
31.50
|
32.80
|
32.22
|
21.80
|
1,890
|
|
|
12/8/2020
|
-0.05 / -0.15%
|
31.60
|
33.85
|
31.55
|
33.85
|
32.20
|
22.49
|
3,310
|
|
|
12/7/2020
|
0.00 / 0.00%
|
31.55
|
34.00
|
31.55
|
33.90
|
31.73
|
22.53
|
5,400
|
|
|
12/4/2020
|
-2.55 / -7.00%
|
39.00
|
39.00
|
33.90
|
33.90
|
35.47
|
22.53
|
9,250
|
|
|
12/3/2020
|
+2.35 / +6.89%
|
36.45
|
36.45
|
36.45
|
36.45
|
36.45
|
24.22
|
4,100
|
|
|
12/2/2020
|
+2.20 / +6.90%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
22.66
|
1,750
|
|
|
12/1/2020
|
+2.05 / +6.87%
|
29.90
|
31.90
|
29.90
|
31.90
|
31.68
|
21.20
|
4,550
|
|
|
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
|
|
|