|
|
Closing price on 4/19/2022
|
|
| Open |
27.00 |
| High |
27.60 |
| Low |
24.30 |
| Volume |
31,100 |
| Split-adjusted Price |
21.72 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
-2.70 / -10.00%
|
27.00
|
27.60
|
24.30
|
24.30
|
25.84
|
21.72
|
31,100
|
|
|
4/18/2022
|
-1.00 / -3.57%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.63
|
24.13
|
19,500
|
|
|
4/15/2022
|
-0.20 / -0.71%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.05
|
25.03
|
11,500
|
|
|
4/14/2022
|
+0.20 / +0.71%
|
28.00
|
29.40
|
28.00
|
28.20
|
28.50
|
25.21
|
13,300
|
|
|
4/13/2022
|
-0.40 / -1.41%
|
27.80
|
28.20
|
27.60
|
28.00
|
27.83
|
25.03
|
14,600
|
|
|
4/12/2022
|
-0.90 / -3.07%
|
29.30
|
29.30
|
28.00
|
28.40
|
28.82
|
25.39
|
13,600
|
|
|
4/8/2022
|
-0.20 / -0.68%
|
29.40
|
29.40
|
29.10
|
29.30
|
29.29
|
26.19
|
12,900
|
|
|
4/7/2022
|
-0.20 / -0.67%
|
29.70
|
29.70
|
29.50
|
29.50
|
29.60
|
26.37
|
15,300
|
|
|
4/6/2022
|
-0.30 / -1.00%
|
30.00
|
30.10
|
29.70
|
29.70
|
29.96
|
26.55
|
26,200
|
|
|
4/5/2022
|
-0.20 / -0.66%
|
30.20
|
30.20
|
29.90
|
30.00
|
29.96
|
26.82
|
29,600
|
|
|
4/4/2022
|
+0.60 / +2.03%
|
29.60
|
30.20
|
29.60
|
30.20
|
30.14
|
26.99
|
23,100
|
|
|
4/1/2022
|
+0.20 / +0.68%
|
29.30
|
30.00
|
29.30
|
29.60
|
29.82
|
26.46
|
21,700
|
|
|
3/31/2022
|
-0.20 / -0.68%
|
29.40
|
29.60
|
29.40
|
29.40
|
29.52
|
26.28
|
20,100
|
|
|
3/30/2022
|
-0.30 / -1.00%
|
29.60
|
30.30
|
29.60
|
29.60
|
29.78
|
26.46
|
17,900
|
|
|
3/29/2022
|
+0.30 / +1.01%
|
29.60
|
30.20
|
29.60
|
29.90
|
29.74
|
26.73
|
14,300
|
|
|
3/28/2022
|
-0.90 / -2.95%
|
30.60
|
30.60
|
29.50
|
29.60
|
29.91
|
26.46
|
36,100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.40
|
30.50
|
30.53
|
27.26
|
12,900
|
|
|
3/24/2022
|
+0.30 / +0.99%
|
30.20
|
30.70
|
30.10
|
30.50
|
30.33
|
27.26
|
21,700
|
|
|
3/23/2022
|
-0.10 / -0.33%
|
30.30
|
31.00
|
30.00
|
30.20
|
30.21
|
26.99
|
23,600
|
|
|
3/22/2022
|
0.00 / 0.00%
|
30.30
|
31.00
|
30.00
|
30.30
|
30.37
|
27.08
|
37,000
|
|
|
3/21/2022
|
+0.40 / +1.34%
|
30.00
|
30.50
|
29.90
|
30.30
|
30.00
|
27.08
|
18,100
|
|
|
3/18/2022
|
-0.90 / -2.92%
|
30.80
|
30.80
|
29.50
|
29.90
|
29.88
|
26.73
|
52,100
|
|
|
3/17/2022
|
+0.60 / +1.99%
|
30.20
|
31.00
|
29.80
|
30.80
|
30.17
|
27.53
|
17,600
|
|
|
3/16/2022
|
+0.20 / +0.67%
|
30.00
|
30.70
|
30.00
|
30.20
|
30.40
|
26.99
|
25,300
|
|
|
3/15/2022
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.00
|
30.00
|
30.17
|
26.82
|
7,500
|
|
|
3/14/2022
|
-0.70 / -2.28%
|
30.00
|
30.80
|
28.60
|
30.00
|
30.08
|
26.82
|
64,800
|
|
|
3/11/2022
|
-0.40 / -1.29%
|
31.00
|
31.20
|
30.60
|
30.70
|
30.84
|
27.44
|
24,300
|
|
|
3/10/2022
|
0.00 / 0.00%
|
30.80
|
31.90
|
30.80
|
31.10
|
31.34
|
27.80
|
7,400
|
|
|
3/9/2022
|
-0.50 / -1.58%
|
32.40
|
32.70
|
30.80
|
31.10
|
31.13
|
27.80
|
17,800
|
|
|
3/8/2022
|
+0.80 / +2.60%
|
30.80
|
32.80
|
30.60
|
31.60
|
31.58
|
28.25
|
67,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|