|
Closing price on 12/3/2020
|
|
| Open |
22.20 |
| High |
22.80 |
| Low |
21.00 |
| Volume |
56,700 |
| Split-adjusted Price |
20.38 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2020
|
+0.30 / +1.48%
|
20.20
|
20.60
|
20.00
|
20.60
|
20.15
|
18.41
|
1,800
|
|
|
11/19/2020
|
+0.30 / +1.50%
|
20.00
|
20.30
|
19.30
|
20.30
|
19.51
|
18.15
|
2,800
|
|
|
11/18/2020
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.88
|
2,600
|
|
|
11/17/2020
|
-1.20 / -5.74%
|
19.20
|
19.70
|
19.10
|
19.70
|
19.24
|
17.61
|
5,100
|
|
|
11/16/2020
|
+0.30 / +1.46%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
18.68
|
100
|
|
|
11/13/2020
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.50
|
18.41
|
200
|
|
|
11/12/2020
|
+0.80 / +4.04%
|
20.80
|
20.80
|
19.00
|
20.60
|
19.09
|
18.41
|
9,100
|
|
|
11/11/2020
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.00
|
19.80
|
19.55
|
17.70
|
2,400
|
|
|
11/10/2020
|
-1.30 / -6.13%
|
20.00
|
20.00
|
19.70
|
19.90
|
19.95
|
17.79
|
4,600
|
|
|
11/9/2020
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.95
|
0
|
|
|
11/6/2020
|
+0.20 / +0.95%
|
21.30
|
21.30
|
19.70
|
21.20
|
20.83
|
18.95
|
400
|
|
|
11/5/2020
|
+0.70 / +3.45%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.53
|
18.77
|
400
|
|
|
11/4/2020
|
+0.80 / +4.10%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.15
|
100
|
|
|
11/3/2020
|
-1.30 / -6.25%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.43
|
1,000
|
|
|
11/2/2020
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.59
|
0
|
|
|
10/30/2020
|
-0.50 / -2.35%
|
19.50
|
20.80
|
19.30
|
20.80
|
19.84
|
18.59
|
2,100
|
|
|
10/29/2020
|
+0.40 / +1.91%
|
20.00
|
21.30
|
20.00
|
21.30
|
20.04
|
19.04
|
4,300
|
|
|
10/28/2020
|
-0.90 / -4.13%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.05
|
18.68
|
2,000
|
|
|
10/27/2020
|
-1.10 / -4.80%
|
20.80
|
21.80
|
20.70
|
21.80
|
20.95
|
19.49
|
1,300
|
|
|
10/26/2020
|
+1.30 / +6.02%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.47
|
100
|
|
|
10/23/2020
|
-0.20 / -0.92%
|
20.10
|
21.60
|
20.10
|
21.60
|
20.16
|
19.31
|
4,100
|
|
|