|
Closing price on 5/24/2021
|
|
| Open |
23.60 |
| High |
25.80 |
| Low |
23.60 |
| Volume |
800 |
| Split-adjusted Price |
22.97 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
-0.10 / -0.39%
|
23.60
|
25.80
|
23.60
|
25.70
|
25.00
|
22.97
|
800
|
|
|
5/21/2021
|
+0.50 / +1.98%
|
25.00
|
25.90
|
25.00
|
25.80
|
25.37
|
23.06
|
4,100
|
|
|
5/20/2021
|
-0.30 / -1.17%
|
25.00
|
25.90
|
25.00
|
25.30
|
25.45
|
22.61
|
2,200
|
|
|
5/19/2021
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.60
|
25.60
|
25.61
|
22.88
|
3,800
|
|
|
5/18/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.82
|
23.06
|
1,300
|
|
|
5/17/2021
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
23.06
|
0
|
|
|
5/14/2021
|
-0.20 / -0.77%
|
25.80
|
26.30
|
25.80
|
25.80
|
26.10
|
23.06
|
7,300
|
|
|
5/13/2021
|
-0.40 / -1.52%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.24
|
1,000
|
|
|
5/12/2021
|
-0.10 / -0.38%
|
26.00
|
26.40
|
25.50
|
26.40
|
25.91
|
23.60
|
14,300
|
|
|
5/11/2021
|
0.00 / 0.00%
|
24.90
|
26.50
|
24.90
|
26.50
|
26.09
|
23.69
|
11,900
|
|
|
5/10/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
23.69
|
0
|
|
|
5/7/2021
|
-0.30 / -1.12%
|
26.40
|
26.70
|
26.10
|
26.50
|
26.45
|
23.69
|
10,700
|
|
|
5/6/2021
|
+0.40 / +1.52%
|
26.40
|
26.80
|
26.40
|
26.80
|
26.45
|
23.96
|
3,100
|
|
|
5/5/2021
|
-0.30 / -1.12%
|
24.50
|
26.50
|
24.50
|
26.40
|
25.63
|
23.60
|
7,900
|
|
|
5/4/2021
|
-0.70 / -2.55%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
23.87
|
100
|
|
|
4/29/2021
|
+0.60 / +2.24%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
24.49
|
100
|
|
|
4/28/2021
|
+0.80 / +3.08%
|
26.50
|
26.90
|
26.50
|
26.80
|
26.55
|
23.96
|
3,400
|
|
|
4/27/2021
|
-0.80 / -2.99%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.42
|
23.24
|
600
|
|
|
4/26/2021
|
-1.70 / -5.96%
|
26.10
|
27.00
|
25.90
|
26.80
|
26.47
|
23.96
|
6,300
|
|
|
4/23/2021
|
+1.90 / +7.14%
|
25.70
|
28.50
|
25.70
|
28.50
|
26.25
|
25.47
|
9,600
|
|
|
4/22/2021
|
-1.90 / -6.67%
|
27.30
|
27.50
|
26.30
|
26.60
|
26.95
|
23.78
|
18,200
|
|
|
4/20/2021
|
-0.20 / -0.70%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.56
|
25.47
|
500
|
|
|
4/19/2021
|
-1.20 / -4.01%
|
29.90
|
29.90
|
28.20
|
28.70
|
28.86
|
25.65
|
4,700
|
|
|
4/16/2021
|
+1.90 / +6.79%
|
30.70
|
30.70
|
27.20
|
29.90
|
27.89
|
26.73
|
17,700
|
|
|
4/15/2021
|
-0.10 / -0.36%
|
28.50
|
28.50
|
27.60
|
28.00
|
27.81
|
25.03
|
16,400
|
|
|
4/14/2021
|
+0.10 / +0.36%
|
28.00
|
28.10
|
27.60
|
28.10
|
28.01
|
25.12
|
17,300
|
|
|
4/13/2021
|
-0.90 / -3.11%
|
28.90
|
28.90
|
27.80
|
28.00
|
28.17
|
25.03
|
5,100
|
|
|
4/12/2021
|
+0.90 / +3.21%
|
28.00
|
28.90
|
27.50
|
28.90
|
27.66
|
25.83
|
8,200
|
|
|
4/9/2021
|
+0.80 / +2.94%
|
27.90
|
28.80
|
27.40
|
28.00
|
27.72
|
25.03
|
10,200
|
|
|
4/8/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.20
|
27.20
|
27.29
|
24.31
|
3,600
|
|
|