|
Closing price on 11/20/2020
|
|
| Open |
20.20 |
| High |
20.60 |
| Low |
20.00 |
| Volume |
1,800 |
| Split-adjusted Price |
18.41 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/22/2020
|
-0.70 / -3.11%
|
20.60
|
21.80
|
20.60
|
21.80
|
21.20
|
19.49
|
1,000
|
|
|
10/21/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.04
|
0
|
|
|
10/20/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.04
|
0
|
|
|
10/19/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.04
|
0
|
|
|
10/16/2020
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.03
|
19.04
|
1,600
|
|
|
10/15/2020
|
+0.60 / +2.80%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.87
|
18.62
|
3,100
|
|
|
10/14/2020
|
-1.50 / -6.55%
|
21.60
|
21.60
|
21.30
|
21.40
|
21.51
|
18.11
|
5,700
|
|
|
10/13/2020
|
-0.50 / -2.14%
|
21.70
|
23.30
|
21.50
|
22.90
|
21.85
|
19.38
|
2,400
|
|
|
10/12/2020
|
-0.20 / -0.85%
|
23.20
|
23.40
|
22.80
|
23.40
|
23.03
|
19.80
|
5,100
|
|
|