|
Closing price on 1/27/2021
|
|
| Open |
28.50 |
| High |
29.80 |
| Low |
27.50 |
| Volume |
28,000 |
| Split-adjusted Price |
22.67 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2021
|
-1.10 / -3.74%
|
28.50
|
29.80
|
27.50
|
28.30
|
27.95
|
22.67
|
28,000
|
|
|
1/26/2021
|
-0.60 / -2.00%
|
30.50
|
30.50
|
28.00
|
29.40
|
29.54
|
23.55
|
25,900
|
|
|
1/25/2021
|
+1.80 / +6.38%
|
28.20
|
30.50
|
28.00
|
30.00
|
28.94
|
24.03
|
66,700
|
|
|
1/22/2021
|
+2.20 / +8.46%
|
26.00
|
28.60
|
26.00
|
28.20
|
26.90
|
22.59
|
27,400
|
|
|
1/21/2021
|
+2.10 / +8.79%
|
23.80
|
26.20
|
23.80
|
26.00
|
25.69
|
20.82
|
40,400
|
|
|
1/20/2021
|
+0.40 / +1.70%
|
23.50
|
23.90
|
22.80
|
23.90
|
23.38
|
19.14
|
2,600
|
|
|
1/19/2021
|
+0.50 / +2.17%
|
23.00
|
23.80
|
22.40
|
23.50
|
22.84
|
18.82
|
11,000
|
|
|
1/18/2021
|
-1.00 / -4.17%
|
24.40
|
24.40
|
22.50
|
23.00
|
22.97
|
18.42
|
8,300
|
|
|
1/15/2021
|
+0.20 / +0.84%
|
23.60
|
25.00
|
23.60
|
24.00
|
23.76
|
19.22
|
6,800
|
|
|
1/14/2021
|
-0.10 / -0.42%
|
23.80
|
24.30
|
22.80
|
23.80
|
23.28
|
19.06
|
12,600
|
|
|
1/13/2021
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.00
|
23.90
|
23.13
|
19.14
|
4,900
|
|
|
1/12/2021
|
+0.50 / +2.17%
|
23.00
|
23.50
|
22.80
|
23.50
|
23.00
|
18.82
|
6,100
|
|
|
1/11/2021
|
-0.80 / -3.36%
|
22.80
|
23.60
|
22.80
|
23.00
|
22.86
|
18.42
|
6,500
|
|
|
1/8/2021
|
+0.10 / +0.42%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.89
|
19.06
|
1,300
|
|
|
1/7/2021
|
+0.20 / +0.85%
|
24.00
|
24.10
|
22.50
|
23.70
|
23.37
|
18.98
|
6,500
|
|
|
1/6/2021
|
+0.10 / +0.43%
|
25.00
|
25.00
|
23.40
|
23.50
|
23.65
|
18.82
|
1,100
|
|
|
1/5/2021
|
0.00 / 0.00%
|
23.90
|
25.00
|
23.40
|
23.40
|
23.81
|
18.74
|
4,900
|
|
|
1/4/2021
|
-0.10 / -0.43%
|
24.40
|
24.40
|
21.50
|
23.40
|
22.34
|
18.74
|
6,900
|
|
|
12/31/2020
|
+1.20 / +5.38%
|
23.50
|
23.80
|
23.40
|
23.50
|
23.53
|
18.82
|
5,900
|
|
|
12/30/2020
|
-0.80 / -3.46%
|
23.20
|
23.20
|
22.30
|
22.30
|
22.56
|
17.86
|
2,800
|
|
|
12/29/2020
|
-1.10 / -4.55%
|
24.00
|
24.00
|
22.70
|
23.10
|
23.14
|
18.50
|
6,900
|
|
|
12/28/2020
|
-1.20 / -4.72%
|
24.20
|
24.20
|
23.00
|
24.20
|
23.69
|
19.38
|
6,700
|
|
|
12/25/2020
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
20.34
|
0
|
|
|
12/24/2020
|
+1.00 / +4.10%
|
23.90
|
25.40
|
23.90
|
25.40
|
24.55
|
20.34
|
1,200
|
|
|
12/23/2020
|
+0.40 / +1.67%
|
22.20
|
24.40
|
22.20
|
24.40
|
22.66
|
19.54
|
3,200
|
|
|
12/22/2020
|
0.00 / 0.00%
|
22.00
|
24.00
|
22.00
|
24.00
|
23.77
|
19.22
|
1,100
|
|
|
12/21/2020
|
-2.30 / -8.75%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.10
|
19.22
|
6,900
|
|
|
12/18/2020
|
+0.50 / +1.94%
|
24.00
|
26.30
|
23.70
|
26.30
|
25.31
|
21.06
|
3,400
|
|
|
12/17/2020
|
+1.00 / +4.03%
|
24.10
|
25.80
|
23.60
|
25.80
|
23.89
|
20.66
|
3,300
|
|
|
12/16/2020
|
-1.80 / -6.77%
|
24.10
|
25.00
|
24.10
|
24.80
|
24.42
|
19.86
|
5,000
|
|
|