|
Closing price on 2/21/2022
|
|
| Open |
31.80 |
| High |
32.90 |
| Low |
31.50 |
| Volume |
14,100 |
| Split-adjusted Price |
28.51 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.70 / +2.24%
|
31.80
|
32.90
|
31.50
|
31.90
|
31.88
|
28.51
|
14,100
|
|
|
2/18/2022
|
+0.90 / +2.97%
|
30.10
|
31.40
|
30.10
|
31.20
|
30.76
|
27.89
|
23,300
|
|
|
2/17/2022
|
+0.70 / +2.36%
|
30.40
|
30.50
|
29.80
|
30.30
|
30.24
|
27.08
|
19,000
|
|
|
2/16/2022
|
-0.40 / -1.33%
|
30.00
|
30.00
|
29.50
|
29.60
|
29.68
|
26.46
|
18,600
|
|
|
2/15/2022
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.85
|
26.82
|
20,600
|
|
|
2/14/2022
|
0.00 / 0.00%
|
30.00
|
30.90
|
29.60
|
30.00
|
30.02
|
26.82
|
20,000
|
|
|
2/11/2022
|
+1.00 / +3.45%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.47
|
26.82
|
28,400
|
|
|
2/10/2022
|
0.00 / 0.00%
|
28.70
|
29.10
|
28.70
|
29.00
|
28.93
|
25.92
|
9,300
|
|
|
2/9/2022
|
+0.10 / +0.35%
|
29.10
|
29.10
|
28.60
|
29.00
|
28.78
|
25.92
|
11,200
|
|
|
2/8/2022
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.70
|
28.90
|
28.85
|
25.83
|
16,200
|
|
|
2/7/2022
|
+1.30 / +4.69%
|
28.60
|
29.10
|
28.40
|
29.00
|
28.86
|
25.92
|
13,200
|
|
|
1/28/2022
|
-0.50 / -1.77%
|
27.50
|
28.10
|
27.50
|
27.70
|
27.74
|
24.76
|
24,300
|
|
|
1/27/2022
|
-0.30 / -1.05%
|
27.90
|
28.50
|
27.60
|
28.20
|
28.03
|
25.21
|
26,400
|
|
|
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
|
|
|