|
Closing price on 9/23/2020
|
|
| Open |
39.60 |
| High |
41.70 |
| Low |
39.00 |
| Volume |
2,620 |
| Split-adjusted Price |
25.92 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
-0.40 / -1.02%
|
39.60
|
41.70
|
39.00
|
39.00
|
39.31
|
25.92
|
2,620
|
|
|
9/22/2020
|
+1.40 / +3.68%
|
36.00
|
39.40
|
36.00
|
39.40
|
38.58
|
26.18
|
1,270
|
|
|
9/21/2020
|
-2.00 / -5.00%
|
40.00
|
40.00
|
37.90
|
38.00
|
38.43
|
25.25
|
7,260
|
|
|
9/18/2020
|
0.00 / 0.00%
|
41.90
|
41.90
|
38.00
|
40.00
|
40.69
|
26.58
|
3,170
|
|
|
9/17/2020
|
-1.00 / -2.44%
|
40.50
|
40.50
|
40.00
|
40.00
|
40.30
|
26.58
|
5,360
|
|
|
9/16/2020
|
-2.90 / -6.61%
|
41.50
|
43.80
|
40.85
|
41.00
|
41.05
|
27.25
|
12,740
|
|
|
9/15/2020
|
0.00 / 0.00%
|
41.15
|
44.10
|
41.00
|
43.90
|
42.13
|
29.17
|
2,540
|
|
|
9/14/2020
|
-1.10 / -2.44%
|
41.85
|
44.00
|
41.85
|
43.90
|
43.90
|
29.17
|
7,560
|
|
|
9/11/2020
|
-1.00 / -2.17%
|
43.00
|
45.00
|
43.00
|
45.00
|
43.75
|
29.90
|
1,600
|
|
|
9/10/2020
|
+1.95 / +4.43%
|
41.00
|
47.10
|
41.00
|
46.00
|
45.45
|
30.57
|
10,760
|
|
|
9/9/2020
|
-3.30 / -6.97%
|
44.05
|
44.05
|
44.05
|
44.05
|
44.05
|
29.27
|
2,110
|
|
|
9/8/2020
|
-3.55 / -6.97%
|
54.40
|
54.40
|
47.35
|
47.35
|
53.09
|
31.47
|
6,630
|
|
|
9/7/2020
|
+3.25 / +6.82%
|
50.90
|
50.90
|
47.65
|
50.90
|
50.54
|
33.83
|
2,770
|
|
|
9/4/2020
|
+3.10 / +6.96%
|
47.65
|
47.65
|
47.65
|
47.65
|
47.65
|
31.67
|
8,800
|
|
|
9/3/2020
|
+2.90 / +6.96%
|
44.55
|
44.55
|
44.55
|
44.55
|
44.55
|
29.61
|
22,770
|
|
|
9/1/2020
|
+2.70 / +6.93%
|
36.25
|
41.65
|
36.25
|
41.65
|
37.40
|
27.68
|
2,540
|
|
|
8/31/2020
|
-2.90 / -6.93%
|
38.95
|
38.95
|
38.95
|
38.95
|
38.95
|
25.88
|
1,680
|
|
|
8/28/2020
|
-3.10 / -6.90%
|
41.85
|
41.85
|
41.85
|
41.85
|
41.85
|
27.81
|
220
|
|
|
8/27/2020
|
-3.35 / -6.94%
|
44.95
|
44.95
|
44.95
|
44.95
|
44.95
|
29.87
|
80
|
|
|
8/26/2020
|
-3.60 / -6.94%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
32.10
|
30
|
|
|
8/25/2020
|
-3.80 / -6.82%
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
34.49
|
290
|
|
|
8/24/2020
|
-4.10 / -6.86%
|
55.70
|
55.70
|
55.70
|
55.70
|
55.70
|
37.01
|
290
|
|
|
8/21/2020
|
-4.50 / -7.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
39.74
|
2,270
|
|
|
8/20/2020
|
-4.80 / -6.95%
|
64.30
|
64.30
|
64.30
|
64.30
|
64.30
|
42.73
|
40
|
|
|
8/19/2020
|
-5.20 / -7.00%
|
69.10
|
69.10
|
69.10
|
69.10
|
69.10
|
45.92
|
10
|
|
|
8/18/2020
|
0.00 / 0.00%
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
49.38
|
0
|
|
|
8/17/2020
|
-5.50 / -6.89%
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
49.38
|
210
|
|
|
8/14/2020
|
-5.90 / -6.88%
|
79.80
|
79.80
|
79.80
|
79.80
|
79.80
|
53.03
|
410
|
|
|
8/13/2020
|
-6.40 / -6.95%
|
98.50
|
98.50
|
85.70
|
85.70
|
90.56
|
56.95
|
3,920
|
|
|
8/12/2020
|
+6.00 / +6.97%
|
92.10
|
92.10
|
80.10
|
92.10
|
90.91
|
61.20
|
3,850
|
|
|