|
Closing price on 10/1/2020
|
|
| Open |
21.30 |
| High |
21.40 |
| Low |
19.70 |
| Volume |
4,765 |
| Split-adjusted Price |
18.11 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
+1.90 / +9.74%
|
21.30
|
21.40
|
19.70
|
21.40
|
21.20
|
18.11
|
4,765
|
|
|
9/30/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.50
|
0
|
|
|
9/29/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.50
|
19,300
|
|
|
9/28/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.50
|
0
|
|
|
9/25/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.50
|
0
|
|
|
9/24/2020
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.50
|
600
|
|
|
9/23/2020
|
-0.10 / -0.51%
|
18.00
|
19.70
|
18.00
|
19.60
|
19.52
|
16.59
|
3,500
|
|
|
9/22/2020
|
+1.00 / +5.35%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.67
|
100
|
|
|
9/21/2020
|
-1.00 / -5.08%
|
19.60
|
19.60
|
18.70
|
18.70
|
19.23
|
15.82
|
1,200
|
|
|
9/18/2020
|
+1.30 / +7.07%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.67
|
100
|
|
|
9/17/2020
|
-1.60 / -8.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.57
|
100
|
|
|
9/16/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.20
|
20.00
|
18.60
|
16.92
|
3,200
|
|
|
9/15/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.92
|
1,100
|
|
|
9/14/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.92
|
0
|
|
|
9/11/2020
|
0.00 / 0.00%
|
18.50
|
20.00
|
18.50
|
20.00
|
19.26
|
16.92
|
1,300
|
|
|
9/10/2020
|
+0.20 / +1.01%
|
18.40
|
20.00
|
18.40
|
20.00
|
19.20
|
16.92
|
400
|
|
|
9/9/2020
|
+1.60 / +8.79%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.70
|
16.75
|
700
|
|
|
9/8/2020
|
+0.10 / +0.55%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.13
|
15.40
|
900
|
|
|
9/7/2020
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.18
|
15.32
|
1,800
|
|
|
9/4/2020
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.20
|
18.40
|
18.28
|
15.57
|
1,300
|
|
|
9/3/2020
|
+0.40 / +2.22%
|
18.90
|
18.90
|
18.00
|
18.40
|
18.04
|
15.57
|
3,800
|
|
|
9/1/2020
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.72
|
15.23
|
1,000
|
|
|
8/31/2020
|
-0.40 / -2.16%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.13
|
15.32
|
3,100
|
|
|
8/28/2020
|
0.00 / 0.00%
|
20.30
|
20.30
|
18.50
|
18.50
|
18.70
|
15.65
|
900
|
|
|
8/27/2020
|
-0.50 / -2.63%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.21
|
15.65
|
2,800
|
|
|
8/26/2020
|
-0.30 / -1.55%
|
18.50
|
19.00
|
17.70
|
19.00
|
17.97
|
16.08
|
9,300
|
|
|
8/25/2020
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
16.33
|
0
|
|
|
8/24/2020
|
0.00 / 0.00%
|
17.90
|
19.30
|
17.50
|
19.30
|
18.37
|
16.33
|
21,900
|
|
|
8/21/2020
|
0.00 / 0.00%
|
18.30
|
19.30
|
18.30
|
19.30
|
18.80
|
16.33
|
200
|
|
|
8/20/2020
|
+1.00 / +5.46%
|
17.60
|
19.90
|
17.60
|
19.30
|
18.93
|
16.33
|
300
|
|
|