|
|
Closing price on 5/30/2022
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
20.70 |
| Volume |
4,300 |
| Split-adjusted Price |
18.50 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
-0.20 / -0.96%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.98
|
18.50
|
4,300
|
|
|
5/27/2022
|
-0.60 / -2.79%
|
21.50
|
21.50
|
20.90
|
20.90
|
20.95
|
18.68
|
5,000
|
|
|
5/26/2022
|
+0.40 / +1.90%
|
21.80
|
21.90
|
21.50
|
21.50
|
21.65
|
19.22
|
2,800
|
|
|
5/25/2022
|
+0.10 / +0.48%
|
20.60
|
21.10
|
20.00
|
21.10
|
20.62
|
18.86
|
22,500
|
|
|
5/24/2022
|
-0.60 / -2.78%
|
21.40
|
21.40
|
20.00
|
21.00
|
21.04
|
18.77
|
3,800
|
|
|
5/23/2022
|
+0.50 / +2.37%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.63
|
19.31
|
1,100
|
|
|
5/20/2022
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.30
|
21.10
|
21.16
|
18.86
|
3,200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
21.20
|
21.40
|
21.20
|
21.20
|
21.20
|
18.95
|
10,900
|
|
|
5/18/2022
|
+0.70 / +3.41%
|
21.70
|
21.70
|
21.10
|
21.20
|
21.14
|
18.95
|
3,900
|
|
|
5/17/2022
|
+0.50 / +2.50%
|
20.00
|
20.50
|
19.30
|
20.50
|
20.05
|
18.32
|
4,900
|
|
|
5/16/2022
|
+0.30 / +1.52%
|
20.00
|
20.30
|
19.70
|
20.00
|
19.95
|
17.88
|
4,100
|
|
|
5/13/2022
|
+0.20 / +1.03%
|
19.80
|
19.90
|
19.20
|
19.70
|
19.63
|
17.61
|
7,700
|
|
|
5/12/2022
|
-0.50 / -2.50%
|
21.70
|
21.70
|
19.40
|
19.50
|
19.53
|
17.43
|
2,300
|
|
|
5/11/2022
|
-0.90 / -4.31%
|
21.80
|
21.80
|
18.90
|
20.00
|
20.66
|
17.88
|
12,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|