|
Closing price on 2/23/2023
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
1,100 |
| Split-adjusted Price |
11.70 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2023
|
-0.30 / -2.50%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.62
|
11.70
|
1,100
|
|
|
2/22/2023
|
-0.30 / -2.44%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.85
|
12.00
|
1,700
|
|
|
2/21/2023
|
+0.40 / +3.36%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.11
|
12.30
|
2,000
|
|
|
2/20/2023
|
-0.10 / -0.83%
|
10.80
|
13.20
|
10.80
|
11.90
|
12.35
|
11.90
|
5,300
|
|
|
2/17/2023
|
0.00 / 0.00%
|
10.90
|
12.00
|
10.90
|
12.00
|
11.71
|
12.00
|
1,800
|
|
|
2/16/2023
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.75
|
12.00
|
600
|
|
|
2/15/2023
|
-0.10 / -0.83%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.72
|
11.90
|
1,100
|
|
|
2/14/2023
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.80
|
12.00
|
300
|
|
|
2/13/2023
|
-0.40 / -3.23%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.88
|
12.00
|
5,900
|
|
|
2/10/2023
|
-0.50 / -3.88%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
400
|
|
|
2/9/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0
|
|
|
2/8/2023
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.89
|
12.90
|
1,600
|
|
|
2/7/2023
|
+0.30 / +2.42%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.67
|
12.70
|
700
|
|
|
2/6/2023
|
-0.20 / -1.59%
|
12.80
|
13.80
|
12.40
|
12.40
|
12.66
|
12.40
|
2,900
|
|
|
2/3/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
300
|
|
|
2/2/2023
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.60
|
12.60
|
12.64
|
12.60
|
8,100
|
|
|
2/1/2023
|
0.00 / 0.00%
|
13.00
|
13.70
|
12.60
|
12.60
|
12.90
|
12.60
|
5,800
|
|
|
1/31/2023
|
+0.20 / +1.61%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.61
|
12.60
|
4,600
|
|
|
1/30/2023
|
-0.20 / -1.59%
|
13.30
|
13.30
|
12.40
|
12.40
|
12.70
|
12.40
|
300
|
|
|
1/27/2023
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.63
|
12.60
|
400
|
|
|
1/19/2023
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.00
|
12.50
|
12.31
|
12.50
|
2,800
|
|
|
1/18/2023
|
+1.10 / +9.73%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.25
|
12.40
|
11,800
|
|
|
1/17/2023
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.16
|
11.30
|
2,900
|
|
|
1/16/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
1/13/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.90
|
11.30
|
11.29
|
11.30
|
1,400
|
|
|
1/12/2023
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.26
|
11.30
|
2,000
|
|
|
1/11/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.37
|
11.30
|
1,400
|
|
|
1/10/2023
|
+0.70 / +6.60%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.11
|
11.30
|
1,300
|
|
|
1/9/2023
|
-0.80 / -7.02%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
300
|
|
|
1/6/2023
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1,200
|
|
|