|
Closing price on 5/31/2024
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
2,200 |
| Split-adjusted Price |
11.50 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
+0.40 / +3.60%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.45
|
11.50
|
2,200
|
|
|
5/30/2024
|
-0.10 / -0.89%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.07
|
11.10
|
300
|
|
|
5/29/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
5/28/2024
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.33
|
11.20
|
1,800
|
|
|
5/27/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
5/24/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.21
|
11.30
|
1,600
|
|
|
5/23/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2,500
|
|
|
5/22/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
11.20
|
15,600
|
|
|
5/21/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.12
|
11.20
|
14,400
|
|
|
5/20/2024
|
-0.30 / -2.61%
|
12.30
|
12.50
|
11.20
|
11.20
|
11.90
|
11.20
|
1,500
|
|
|
5/17/2024
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.44
|
11.50
|
35,600
|
|
|
5/16/2024
|
+0.20 / +1.82%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.03
|
11.20
|
5,600
|
|
|
5/15/2024
|
-0.30 / -2.65%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.11
|
11.00
|
3,700
|
|
|
5/14/2024
|
+0.30 / +2.73%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.07
|
11.30
|
12,200
|
|
|
5/13/2024
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.00
|
11.00
|
11.18
|
11.00
|
8,900
|
|
|
5/10/2024
|
-0.60 / -5.17%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.15
|
11.00
|
3,100
|
|
|
5/9/2024
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
200
|
|
|
5/8/2024
|
-0.60 / -5.00%
|
11.30
|
11.80
|
11.30
|
11.40
|
11.32
|
11.40
|
6,300
|
|
|
5/7/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
5/6/2024
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
900
|
|
|
5/3/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
5/2/2024
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
500
|
|
|
4/26/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
4/25/2024
|
-0.40 / -3.45%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.10
|
11.20
|
5,800
|
|
|
4/24/2024
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.38
|
11.60
|
400
|
|
|
4/23/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
4/22/2024
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2,000
|
|
|
4/19/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,000
|
|
|
4/17/2024
|
+0.40 / +3.60%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.55
|
11.50
|
6,100
|
|
|
4/16/2024
|
-0.90 / -7.50%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.16
|
11.10
|
900
|
|
|