|
|
Closing price on 5/10/2022
|
|
| Open |
19.60 |
| High |
21.30 |
| Low |
19.60 |
| Volume |
7,000 |
| Split-adjusted Price |
18.68 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
-0.70 / -3.24%
|
19.60
|
21.30
|
19.60
|
20.90
|
20.24
|
18.68
|
7,000
|
|
|
5/9/2022
|
-1.00 / -4.42%
|
22.60
|
22.60
|
20.80
|
21.60
|
21.35
|
19.31
|
7,400
|
|
|
5/6/2022
|
-0.30 / -1.31%
|
22.90
|
22.90
|
21.40
|
22.60
|
22.16
|
20.20
|
7,200
|
|
|
5/5/2022
|
-0.10 / -0.43%
|
23.70
|
23.70
|
22.10
|
22.90
|
22.55
|
20.47
|
12,000
|
|
|
5/4/2022
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.01
|
20.56
|
4,900
|
|
|
4/29/2022
|
+0.30 / +1.30%
|
23.70
|
23.70
|
22.70
|
23.30
|
23.34
|
20.83
|
8,200
|
|
|
4/28/2022
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.20
|
23.00
|
22.79
|
20.56
|
8,000
|
|
|
4/27/2022
|
+1.60 / +7.51%
|
21.60
|
23.20
|
21.60
|
22.90
|
22.43
|
20.47
|
5,400
|
|
|
4/26/2022
|
+0.30 / +1.43%
|
21.00
|
21.50
|
20.10
|
21.30
|
20.95
|
19.04
|
9,100
|
|
|
4/25/2022
|
-1.80 / -7.89%
|
22.80
|
22.80
|
20.80
|
21.00
|
21.61
|
18.77
|
18,400
|
|
|
4/22/2022
|
0.00 / 0.00%
|
22.80
|
24.60
|
22.50
|
22.80
|
22.83
|
20.38
|
6,800
|
|
|
4/21/2022
|
-0.90 / -3.80%
|
23.00
|
23.30
|
21.40
|
22.80
|
22.33
|
20.38
|
25,200
|
|
|
4/20/2022
|
-0.60 / -2.47%
|
24.30
|
24.50
|
23.30
|
23.70
|
23.67
|
21.18
|
40,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|