|
|
Closing price on 2/17/2021
|
|
| Open |
26.40 |
| High |
27.20 |
| Low |
26.40 |
| Volume |
11,500 |
| Split-adjusted Price |
24.13 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2021
|
+0.50 / +1.89%
|
26.40
|
27.20
|
26.40
|
27.00
|
26.94
|
24.13
|
11,500
|
|
|
2/9/2021
|
+1.40 / +5.58%
|
25.00
|
26.90
|
25.00
|
26.50
|
25.96
|
23.69
|
7,600
|
|
|
2/8/2021
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.30
|
25.10
|
24.44
|
22.44
|
7,100
|
|
|
2/5/2021
|
-0.10 / -0.40%
|
24.50
|
25.20
|
24.50
|
25.20
|
24.96
|
22.53
|
4,000
|
|
|
2/4/2021
|
+0.20 / +0.80%
|
25.40
|
25.40
|
24.20
|
25.30
|
24.72
|
22.61
|
6,000
|
|
|
2/3/2021
|
+0.80 / +3.29%
|
26.00
|
26.00
|
23.70
|
25.10
|
24.31
|
22.44
|
8,500
|
|
|
2/2/2021
|
0.00 / 0.00%
|
24.30
|
24.50
|
23.90
|
24.30
|
24.29
|
21.72
|
12,100
|
|
|
2/1/2021
|
-2.70 / -10.00%
|
27.00
|
27.80
|
24.30
|
24.30
|
24.62
|
21.72
|
15,900
|
|
|
1/29/2021
|
+1.50 / +5.88%
|
23.00
|
27.80
|
23.00
|
27.00
|
24.50
|
24.13
|
7,500
|
|
|
1/28/2021
|
-2.80 / -9.89%
|
27.10
|
27.80
|
25.50
|
25.50
|
26.03
|
22.79
|
14,800
|
|
|
1/27/2021
|
-1.10 / -3.74%
|
28.50
|
29.80
|
27.50
|
28.30
|
27.95
|
25.30
|
28,000
|
|
|
1/26/2021
|
-0.60 / -2.00%
|
30.50
|
30.50
|
28.00
|
29.40
|
29.54
|
26.28
|
25,900
|
|
|
1/25/2021
|
+1.80 / +6.38%
|
28.20
|
30.50
|
28.00
|
30.00
|
28.94
|
26.82
|
66,700
|
|
|
1/22/2021
|
+2.20 / +8.46%
|
26.00
|
28.60
|
26.00
|
28.20
|
26.90
|
25.21
|
27,400
|
|
|
1/21/2021
|
+2.10 / +8.79%
|
23.80
|
26.20
|
23.80
|
26.00
|
25.69
|
23.24
|
40,400
|
|
|
1/20/2021
|
+0.40 / +1.70%
|
23.50
|
23.90
|
22.80
|
23.90
|
23.38
|
21.36
|
2,600
|
|
|
1/19/2021
|
+0.50 / +2.17%
|
23.00
|
23.80
|
22.40
|
23.50
|
22.84
|
21.01
|
11,000
|
|
|
1/18/2021
|
-1.00 / -4.17%
|
24.40
|
24.40
|
22.50
|
23.00
|
22.97
|
20.56
|
8,300
|
|
|
1/15/2021
|
+0.20 / +0.84%
|
23.60
|
25.00
|
23.60
|
24.00
|
23.76
|
21.45
|
6,800
|
|
|
1/14/2021
|
-0.10 / -0.42%
|
23.80
|
24.30
|
22.80
|
23.80
|
23.28
|
21.27
|
12,600
|
|
|
1/13/2021
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.00
|
23.90
|
23.13
|
21.36
|
4,900
|
|
|
1/12/2021
|
+0.50 / +2.17%
|
23.00
|
23.50
|
22.80
|
23.50
|
23.00
|
21.01
|
6,100
|
|
|
1/11/2021
|
-0.80 / -3.36%
|
22.80
|
23.60
|
22.80
|
23.00
|
22.86
|
20.56
|
6,500
|
|
|
1/8/2021
|
+0.10 / +0.42%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.89
|
21.27
|
1,300
|
|
|
1/7/2021
|
+0.20 / +0.85%
|
24.00
|
24.10
|
22.50
|
23.70
|
23.37
|
21.18
|
6,500
|
|
|
1/6/2021
|
+0.10 / +0.43%
|
25.00
|
25.00
|
23.40
|
23.50
|
23.65
|
21.01
|
1,100
|
|
|
1/5/2021
|
0.00 / 0.00%
|
23.90
|
25.00
|
23.40
|
23.40
|
23.81
|
20.92
|
4,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|