|
Closing price on 5/27/2020
|
|
| Open |
21.80 |
| High |
23.50 |
| Low |
19.70 |
| Volume |
26,800 |
| Split-adjusted Price |
19.89 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/27/2020
|
-1.50 / -7.89%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.98
|
14.81
|
4,700
|
|
|
4/24/2020
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.89
|
16.08
|
1,400
|
|
|
4/23/2020
|
+0.40 / +2.15%
|
19.70
|
19.70
|
18.90
|
19.00
|
19.12
|
16.08
|
1,800
|
|
|
4/22/2020
|
+0.20 / +1.09%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.66
|
15.74
|
1,000
|
|
|
4/21/2020
|
+1.60 / +9.52%
|
16.80
|
18.40
|
16.80
|
18.40
|
18.37
|
15.57
|
14,600
|
|
|
4/20/2020
|
+1.50 / +9.80%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.75
|
14.22
|
2,200
|
|
|
4/17/2020
|
-0.70 / -4.38%
|
17.30
|
17.30
|
15.30
|
15.30
|
16.30
|
12.95
|
200
|
|
|
4/16/2020
|
+1.40 / +9.59%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.54
|
300
|
|
|
4/15/2020
|
+0.30 / +2.10%
|
15.60
|
15.70
|
14.60
|
14.60
|
15.16
|
12.35
|
2,200
|
|
|
4/14/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.10
|
600
|
|
|