|
Closing price on 1/26/2022
|
|
| Open |
29.00 |
| High |
30.00 |
| Low |
28.50 |
| Volume |
19,700 |
| Split-adjusted Price |
25.47 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
-0.50 / -1.72%
|
29.00
|
30.00
|
28.50
|
28.50
|
29.13
|
25.47
|
19,700
|
|
|
1/25/2022
|
+0.30 / +1.05%
|
27.00
|
29.10
|
25.90
|
29.00
|
27.75
|
25.92
|
21,500
|
|
|
1/24/2022
|
-2.30 / -7.42%
|
30.00
|
30.00
|
28.70
|
28.70
|
29.29
|
25.65
|
40,700
|
|
|
1/21/2022
|
-0.40 / -1.27%
|
31.40
|
32.00
|
30.80
|
31.00
|
31.53
|
27.71
|
26,600
|
|
|
1/20/2022
|
+2.80 / +9.79%
|
28.60
|
31.40
|
28.60
|
31.40
|
30.78
|
28.07
|
36,700
|
|
|
1/19/2022
|
+0.10 / +0.35%
|
28.50
|
29.50
|
28.20
|
28.60
|
28.78
|
25.56
|
25,100
|
|
|
1/18/2022
|
-1.00 / -3.39%
|
28.00
|
29.50
|
28.00
|
28.50
|
28.38
|
25.47
|
73,300
|
|
|
1/17/2022
|
-2.50 / -7.81%
|
32.00
|
32.40
|
29.00
|
29.50
|
30.42
|
26.37
|
80,000
|
|
|
1/14/2022
|
-2.00 / -5.88%
|
34.00
|
34.00
|
30.60
|
32.00
|
31.81
|
28.60
|
90,100
|
|
|
1/13/2022
|
-1.80 / -5.03%
|
35.20
|
35.20
|
34.00
|
34.00
|
34.67
|
30.39
|
49,500
|
|
|
1/12/2022
|
-1.20 / -3.24%
|
36.90
|
37.00
|
35.10
|
35.80
|
36.17
|
32.00
|
30,300
|
|
|
1/11/2022
|
+1.30 / +3.64%
|
36.00
|
38.00
|
36.00
|
37.00
|
36.77
|
33.07
|
123,700
|
|
|
1/10/2022
|
0.00 / 0.00%
|
35.70
|
36.50
|
35.10
|
35.70
|
36.03
|
31.91
|
93,500
|
|
|
1/7/2022
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.00
|
35.70
|
35.61
|
31.91
|
46,000
|
|
|
1/6/2022
|
-0.60 / -1.65%
|
36.30
|
36.40
|
35.70
|
35.70
|
36.04
|
31.91
|
58,900
|
|
|
1/5/2022
|
+0.50 / +1.40%
|
36.00
|
36.50
|
35.70
|
36.30
|
36.13
|
32.45
|
60,550
|
|
|
1/4/2022
|
+1.20 / +3.47%
|
34.60
|
36.00
|
34.30
|
35.80
|
35.14
|
32.00
|
81,800
|
|
|
12/31/2021
|
+0.30 / +0.87%
|
34.80
|
34.80
|
34.10
|
34.60
|
34.55
|
30.93
|
34,500
|
|
|
12/30/2021
|
-0.50 / -1.44%
|
34.80
|
34.80
|
34.00
|
34.30
|
34.34
|
30.66
|
71,400
|
|
|
12/29/2021
|
-0.30 / -0.85%
|
35.10
|
35.10
|
34.50
|
34.80
|
34.90
|
31.11
|
55,700
|
|
|
12/28/2021
|
+0.20 / +0.57%
|
34.90
|
35.60
|
34.90
|
35.10
|
35.23
|
31.37
|
57,600
|
|
|
12/27/2021
|
-0.60 / -1.69%
|
36.00
|
36.00
|
34.70
|
34.90
|
35.06
|
31.20
|
33,600
|
|
|
12/24/2021
|
-0.30 / -0.84%
|
35.00
|
36.00
|
34.70
|
35.50
|
35.33
|
31.73
|
30,600
|
|
|
12/23/2021
|
-0.60 / -1.65%
|
36.40
|
36.40
|
35.60
|
35.80
|
35.95
|
32.00
|
45,900
|
|
|
12/22/2021
|
-0.20 / -0.55%
|
36.00
|
36.90
|
36.00
|
36.40
|
36.43
|
32.54
|
61,900
|
|
|
12/21/2021
|
-0.40 / -1.08%
|
37.50
|
38.00
|
36.40
|
36.60
|
36.70
|
32.72
|
33,000
|
|
|
12/20/2021
|
-0.60 / -1.60%
|
37.70
|
37.70
|
36.50
|
37.00
|
37.00
|
33.07
|
35,300
|
|
|
12/17/2021
|
+1.40 / +3.87%
|
36.20
|
38.50
|
35.90
|
37.60
|
36.92
|
33.61
|
125,300
|
|
|
12/16/2021
|
-0.30 / -0.82%
|
36.50
|
36.50
|
36.00
|
36.20
|
36.17
|
32.36
|
48,600
|
|
|
12/15/2021
|
-0.70 / -1.88%
|
36.80
|
36.90
|
36.00
|
36.50
|
36.51
|
32.63
|
43,000
|
|
|