|
Closing price on 10/23/2020
|
|
| Open |
20.10 |
| High |
21.60 |
| Low |
20.10 |
| Volume |
4,100 |
| Split-adjusted Price |
19.31 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2020
|
-0.20 / -0.92%
|
20.10
|
21.60
|
20.10
|
21.60
|
20.16
|
19.31
|
4,100
|
|
|
10/22/2020
|
-0.70 / -3.11%
|
20.60
|
21.80
|
20.60
|
21.80
|
21.20
|
19.49
|
1,000
|
|
|
10/21/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.04
|
0
|
|
|
10/20/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.04
|
0
|
|
|
10/19/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.04
|
0
|
|
|
10/16/2020
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.03
|
19.04
|
1,600
|
|
|
10/15/2020
|
+0.60 / +2.80%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.87
|
18.62
|
3,100
|
|
|
10/14/2020
|
-1.50 / -6.55%
|
21.60
|
21.60
|
21.30
|
21.40
|
21.51
|
18.11
|
5,700
|
|
|
10/13/2020
|
-0.50 / -2.14%
|
21.70
|
23.30
|
21.50
|
22.90
|
21.85
|
19.38
|
2,400
|
|
|
10/12/2020
|
-0.20 / -0.85%
|
23.20
|
23.40
|
22.80
|
23.40
|
23.03
|
19.80
|
5,100
|
|
|
10/9/2020
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.00
|
23.60
|
23.35
|
19.97
|
1,200
|
|
|
10/8/2020
|
+1.10 / +4.87%
|
23.00
|
24.00
|
23.00
|
23.70
|
23.72
|
20.05
|
6,200
|
|
|
10/7/2020
|
+1.40 / +6.60%
|
21.90
|
22.60
|
21.70
|
22.60
|
22.27
|
19.12
|
5,500
|
|
|
10/6/2020
|
-0.80 / -3.64%
|
21.90
|
21.90
|
20.80
|
21.20
|
21.25
|
17.94
|
5,300
|
|
|
10/5/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.62
|
0
|
|
|
10/2/2020
|
+0.60 / +2.80%
|
23.00
|
23.00
|
21.50
|
22.00
|
22.39
|
18.62
|
25,900
|
|
|
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
|
|
|