|
Closing price on 6/10/2020
|
|
| Open |
34.00 |
| High |
36.20 |
| Low |
33.20 |
| Volume |
33,700 |
| Split-adjusted Price |
30.46 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2020
|
-0.20 / -0.55%
|
34.00
|
36.20
|
33.20
|
36.00
|
33.96
|
30.46
|
33,700
|
|
|
6/9/2020
|
+2.90 / +8.71%
|
31.10
|
36.30
|
30.90
|
36.20
|
33.04
|
30.63
|
81,300
|
|
|
6/8/2020
|
+0.10 / +0.30%
|
31.00
|
33.60
|
31.00
|
33.30
|
32.05
|
28.18
|
26,300
|
|
|
6/5/2020
|
+2.80 / +9.21%
|
30.40
|
33.20
|
28.20
|
33.20
|
30.08
|
28.09
|
80,900
|
|
|
6/4/2020
|
0.00 / 0.00%
|
33.30
|
33.30
|
28.00
|
30.40
|
28.81
|
25.72
|
81,100
|
|
|
6/3/2020
|
-0.50 / -1.62%
|
32.00
|
32.40
|
28.90
|
30.40
|
30.41
|
25.72
|
37,000
|
|
|
6/2/2020
|
0.00 / 0.00%
|
31.50
|
32.00
|
28.60
|
30.90
|
30.08
|
26.15
|
33,800
|
|
|
6/1/2020
|
+2.60 / +9.19%
|
30.30
|
30.90
|
28.40
|
30.90
|
29.54
|
26.15
|
39,600
|
|
|
5/29/2020
|
+2.50 / +9.69%
|
25.80
|
28.30
|
25.80
|
28.30
|
28.00
|
23.95
|
55,400
|
|
|
5/28/2020
|
+2.30 / +9.79%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.69
|
21.83
|
19,700
|
|
|
5/27/2020
|
+2.10 / +9.81%
|
21.80
|
23.50
|
19.70
|
23.50
|
22.97
|
19.89
|
26,800
|
|
|
5/26/2020
|
+0.40 / +1.90%
|
20.90
|
21.40
|
19.50
|
21.40
|
21.27
|
18.11
|
5,600
|
|
|
5/25/2020
|
+1.20 / +6.06%
|
20.00
|
21.00
|
19.00
|
21.00
|
20.91
|
17.77
|
4,300
|
|
|
5/22/2020
|
+1.80 / +10.00%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.50
|
16.75
|
9,700
|
|
|
5/21/2020
|
-1.00 / -5.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.23
|
100
|
|
|
5/20/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.99
|
16.08
|
5,300
|
|
|
5/19/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.08
|
3,000
|
|
|
5/18/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.08
|
900
|
|
|
5/15/2020
|
-0.10 / -0.52%
|
19.10
|
19.10
|
17.60
|
19.00
|
18.99
|
16.08
|
1,800
|
|
|
5/14/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.16
|
0
|
|
|
5/13/2020
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.16
|
100
|
|
|
5/12/2020
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.08
|
1,000
|
|
|
5/11/2020
|
+0.40 / +2.17%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.91
|
100
|
|
|
5/8/2020
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.57
|
100
|
|
|
5/7/2020
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.65
|
300
|
|
|
5/6/2020
|
+0.20 / +1.08%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
15.82
|
100
|
|
|
5/5/2020
|
-0.40 / -2.12%
|
18.50
|
18.90
|
17.50
|
18.50
|
18.50
|
15.65
|
2,300
|
|
|
5/4/2020
|
+1.30 / +7.39%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.99
|
100
|
|
|
4/29/2020
|
+0.90 / +5.39%
|
18.30
|
18.30
|
17.60
|
17.60
|
18.18
|
14.89
|
5,300
|
|
|
4/28/2020
|
-0.80 / -4.57%
|
18.50
|
18.90
|
16.70
|
16.70
|
18.69
|
14.13
|
3,300
|
|
|