|
Closing price on 7/23/2020
|
|
| Open |
18.40 |
| High |
19.00 |
| Low |
18.40 |
| Volume |
12,900 |
| Split-adjusted Price |
15.91 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2020
|
-0.20 / -1.04%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.16
|
100
|
|
|
7/10/2020
|
-0.10 / -0.52%
|
19.00
|
19.30
|
18.10
|
19.30
|
18.90
|
16.33
|
2,400
|
|
|
7/9/2020
|
+0.40 / +2.11%
|
19.40
|
19.40
|
18.20
|
19.40
|
18.38
|
16.42
|
9,200
|
|
|
7/8/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
17.90
|
19.00
|
19.28
|
16.08
|
5,000
|
|
|
7/7/2020
|
-2.00 / -9.52%
|
20.30
|
20.30
|
19.00
|
19.00
|
19.25
|
16.08
|
4,600
|
|
|
7/6/2020
|
0.00 / 0.00%
|
20.00
|
21.00
|
19.50
|
21.00
|
19.89
|
17.77
|
1,400
|
|
|
7/3/2020
|
-0.50 / -2.33%
|
19.60
|
21.30
|
19.40
|
21.00
|
19.63
|
17.77
|
23,900
|
|
|
7/2/2020
|
+1.70 / +8.59%
|
19.70
|
21.70
|
19.70
|
21.50
|
20.90
|
18.19
|
4,000
|
|
|
7/1/2020
|
-2.20 / -10.00%
|
20.00
|
20.80
|
19.80
|
19.80
|
19.85
|
16.75
|
14,800
|
|
|
6/30/2020
|
-0.10 / -0.45%
|
21.90
|
23.40
|
19.90
|
22.00
|
19.98
|
18.62
|
153,100
|
|
|
6/29/2020
|
-2.40 / -9.80%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.11
|
18.70
|
22,200
|
|
|
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
|
|
|