|
Closing price on 6/26/2020
|
|
| Open |
26.30 |
| High |
27.30 |
| Low |
23.80 |
| Volume |
20,500 |
| Split-adjusted Price |
20.73 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2020
|
-1.90 / -7.20%
|
26.30
|
27.30
|
23.80
|
24.50
|
24.01
|
20.73
|
20,500
|
|
|
6/25/2020
|
-1.90 / -6.71%
|
28.20
|
28.20
|
25.50
|
26.40
|
25.54
|
22.34
|
45,600
|
|
|
6/24/2020
|
+2.50 / +9.69%
|
25.70
|
28.30
|
23.30
|
28.30
|
24.55
|
23.95
|
124,800
|
|
|
6/23/2020
|
-2.80 / -9.79%
|
25.80
|
28.90
|
25.80
|
25.80
|
25.86
|
21.83
|
46,400
|
|
|
6/22/2020
|
-3.10 / -9.78%
|
28.60
|
30.20
|
28.60
|
28.60
|
28.60
|
24.20
|
238,900
|
|
|
6/19/2020
|
-3.50 / -9.94%
|
35.20
|
35.20
|
31.70
|
31.70
|
31.74
|
26.82
|
11,200
|
|
|
6/18/2020
|
-3.90 / -9.97%
|
35.20
|
38.50
|
35.20
|
35.20
|
35.38
|
29.79
|
35,400
|
|
|
6/17/2020
|
-4.30 / -9.91%
|
43.50
|
43.50
|
39.10
|
39.10
|
40.32
|
33.09
|
38,000
|
|
|
6/16/2020
|
+0.70 / +1.64%
|
43.80
|
43.80
|
43.40
|
43.40
|
43.70
|
36.72
|
800
|
|
|
6/15/2020
|
+3.40 / +8.65%
|
38.90
|
43.00
|
38.00
|
42.70
|
40.42
|
36.13
|
38,500
|
|
|
6/12/2020
|
+3.50 / +9.78%
|
34.00
|
39.30
|
34.00
|
39.30
|
36.77
|
33.25
|
131,400
|
|
|
6/11/2020
|
-0.20 / -0.56%
|
34.00
|
36.00
|
33.90
|
35.80
|
34.43
|
30.29
|
36,000
|
|
|
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
|
|
|