|
Closing price on 1/4/2021
|
|
| Open |
24.40 |
| High |
24.40 |
| Low |
21.50 |
| Volume |
6,900 |
| Split-adjusted Price |
20.92 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
-0.10 / -0.43%
|
24.40
|
24.40
|
21.50
|
23.40
|
22.34
|
20.92
|
6,900
|
|
|
12/31/2020
|
+1.20 / +5.38%
|
23.50
|
23.80
|
23.40
|
23.50
|
23.53
|
21.01
|
5,900
|
|
|
12/30/2020
|
-0.80 / -3.46%
|
23.20
|
23.20
|
22.30
|
22.30
|
22.56
|
19.93
|
2,800
|
|
|
12/29/2020
|
-1.10 / -4.55%
|
24.00
|
24.00
|
22.70
|
23.10
|
23.14
|
20.65
|
6,900
|
|
|
12/28/2020
|
-1.20 / -4.72%
|
24.20
|
24.20
|
23.00
|
24.20
|
23.69
|
21.63
|
6,700
|
|
|
12/25/2020
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
22.70
|
0
|
|
|
12/24/2020
|
+1.00 / +4.10%
|
23.90
|
25.40
|
23.90
|
25.40
|
24.55
|
22.70
|
1,200
|
|
|
12/23/2020
|
+0.40 / +1.67%
|
22.20
|
24.40
|
22.20
|
24.40
|
22.66
|
21.81
|
3,200
|
|
|
12/22/2020
|
0.00 / 0.00%
|
22.00
|
24.00
|
22.00
|
24.00
|
23.77
|
21.45
|
1,100
|
|
|
12/21/2020
|
-2.30 / -8.75%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.10
|
21.45
|
6,900
|
|
|
12/18/2020
|
+0.50 / +1.94%
|
24.00
|
26.30
|
23.70
|
26.30
|
25.31
|
23.51
|
3,400
|
|
|
12/17/2020
|
+1.00 / +4.03%
|
24.10
|
25.80
|
23.60
|
25.80
|
23.89
|
23.06
|
3,300
|
|
|
12/16/2020
|
-1.80 / -6.77%
|
24.10
|
25.00
|
24.10
|
24.80
|
24.42
|
22.17
|
5,000
|
|
|
12/15/2020
|
-0.30 / -1.12%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
23.78
|
300
|
|
|
12/14/2020
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
24.04
|
0
|
|
|
12/11/2020
|
+1.80 / +7.17%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
24.04
|
100
|
|
|
12/10/2020
|
+0.20 / +0.80%
|
24.00
|
25.10
|
24.00
|
25.10
|
24.04
|
22.44
|
5,300
|
|
|
12/9/2020
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.96
|
22.26
|
2,900
|
|
|
12/8/2020
|
-0.50 / -1.96%
|
25.00
|
25.80
|
23.50
|
25.00
|
24.78
|
22.35
|
16,300
|
|
|
12/7/2020
|
+0.50 / +2.00%
|
26.00
|
27.40
|
25.00
|
25.50
|
26.04
|
22.79
|
11,500
|
|
|
12/4/2020
|
+2.20 / +9.65%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.96
|
22.35
|
23,500
|
|
|
12/3/2020
|
+2.00 / +9.62%
|
22.20
|
22.80
|
21.00
|
22.80
|
22.22
|
20.38
|
56,700
|
|
|
12/2/2020
|
-0.20 / -0.95%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.57
|
18.59
|
3,700
|
|
|
12/1/2020
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.77
|
100
|
|
|
11/30/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.52
|
18.32
|
2,600
|
|
|
11/27/2020
|
+0.70 / +3.54%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.40
|
18.32
|
4,900
|
|
|
11/26/2020
|
-0.20 / -1.00%
|
20.00
|
20.30
|
19.80
|
19.80
|
19.98
|
17.70
|
17,900
|
|
|
11/25/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.88
|
0
|
|
|
11/24/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.88
|
1,500
|
|
|
11/23/2020
|
-0.60 / -2.91%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.17
|
17.88
|
3,000
|
|
|