|
Closing price on 8/24/2020
|
|
| Open |
17.90 |
| High |
19.30 |
| Low |
17.50 |
| Volume |
21,900 |
| Split-adjusted Price |
16.33 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2020
|
0.00 / 0.00%
|
17.90
|
19.30
|
17.50
|
19.30
|
18.37
|
16.33
|
21,900
|
|
|
8/21/2020
|
0.00 / 0.00%
|
18.30
|
19.30
|
18.30
|
19.30
|
18.80
|
16.33
|
200
|
|
|
8/20/2020
|
+1.00 / +5.46%
|
17.60
|
19.90
|
17.60
|
19.30
|
18.93
|
16.33
|
300
|
|
|
8/19/2020
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
15.49
|
0
|
|
|
8/18/2020
|
+0.60 / +3.39%
|
17.40
|
18.30
|
17.40
|
18.30
|
17.68
|
15.49
|
1,500
|
|
|
8/17/2020
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.98
|
1,000
|
|
|
8/14/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.23
|
0
|
|
|
8/13/2020
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.23
|
4,500
|
|
|
8/12/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.32
|
0
|
|
|
8/11/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.32
|
0
|
|
|
8/10/2020
|
-0.90 / -4.74%
|
18.10
|
18.70
|
18.00
|
18.10
|
18.14
|
15.32
|
4,700
|
|
|
8/7/2020
|
+1.20 / +6.74%
|
17.70
|
19.00
|
17.70
|
19.00
|
17.76
|
16.08
|
2,100
|
|
|
8/6/2020
|
-0.80 / -4.30%
|
17.90
|
19.30
|
17.80
|
17.80
|
18.60
|
15.06
|
500
|
|
|
8/5/2020
|
+0.80 / +4.49%
|
16.80
|
18.60
|
16.80
|
18.60
|
18.05
|
15.74
|
7,800
|
|
|
8/4/2020
|
-0.60 / -3.26%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.33
|
15.06
|
300
|
|
|
8/3/2020
|
+0.90 / +5.14%
|
17.60
|
18.40
|
17.60
|
18.40
|
17.73
|
15.57
|
1,100
|
|
|
7/31/2020
|
-0.60 / -3.31%
|
16.60
|
18.60
|
16.50
|
17.50
|
16.65
|
14.81
|
7,900
|
|
|
7/30/2020
|
+1.50 / +9.04%
|
15.60
|
18.10
|
15.60
|
18.10
|
16.85
|
15.32
|
200
|
|
|
7/29/2020
|
-1.20 / -6.74%
|
17.30
|
17.40
|
16.60
|
16.60
|
17.13
|
14.05
|
21,100
|
|
|
7/28/2020
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.90
|
15.06
|
5,600
|
|
|
7/27/2020
|
-0.90 / -4.79%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.85
|
15.15
|
10,500
|
|
|
7/24/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.90
|
18.80
|
18.35
|
15.91
|
16,400
|
|
|
7/23/2020
|
-0.20 / -1.05%
|
18.40
|
19.00
|
18.40
|
18.80
|
18.83
|
15.91
|
12,900
|
|
|
7/22/2020
|
+0.20 / +1.06%
|
18.50
|
19.00
|
18.30
|
19.00
|
18.79
|
16.08
|
5,800
|
|
|
7/21/2020
|
-0.10 / -0.53%
|
18.50
|
18.80
|
18.40
|
18.80
|
18.48
|
15.91
|
1,700
|
|
|
7/20/2020
|
-0.10 / -0.53%
|
18.30
|
18.90
|
18.30
|
18.90
|
18.42
|
15.99
|
2,200
|
|
|
7/17/2020
|
+0.40 / +2.15%
|
18.40
|
19.00
|
18.40
|
19.00
|
18.96
|
16.08
|
3,600
|
|
|
7/16/2020
|
-0.80 / -4.12%
|
19.00
|
19.00
|
18.40
|
18.60
|
18.78
|
15.74
|
1,600
|
|
|
7/15/2020
|
+0.40 / +2.11%
|
18.90
|
19.40
|
18.90
|
19.40
|
18.99
|
16.42
|
15,500
|
|
|
7/14/2020
|
-0.10 / -0.52%
|
19.00
|
19.10
|
18.00
|
19.00
|
18.94
|
16.08
|
12,600
|
|
|