|
Closing price on 7/10/2023
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.70 |
| Volume |
11,000 |
| Split-adjusted Price |
14.80 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2023
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.75
|
14.80
|
11,000
|
|
|
7/7/2023
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3,400
|
|
|
7/6/2023
|
-0.80 / -5.30%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.97
|
14.30
|
6,400
|
|
|
7/5/2023
|
-0.20 / -1.31%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
200
|
|
|
7/4/2023
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
0
|
|
|
7/3/2023
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
800
|
|
|
6/30/2023
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
500
|
|
|
6/29/2023
|
-0.10 / -0.65%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.18
|
15.20
|
2,600
|
|
|
6/28/2023
|
-0.20 / -1.29%
|
14.30
|
15.30
|
14.30
|
15.30
|
15.02
|
15.30
|
500
|
|
|
6/27/2023
|
+0.40 / +2.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.40
|
15.50
|
4,600
|
|
|
6/26/2023
|
+0.10 / +0.67%
|
15.30
|
15.30
|
14.40
|
15.10
|
14.59
|
15.10
|
3,200
|
|
|
6/23/2023
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.00
|
14.93
|
15.00
|
2,700
|
|
|
6/22/2023
|
+0.10 / +0.67%
|
15.20
|
15.50
|
14.90
|
15.00
|
15.16
|
15.00
|
2,200
|
|
|
6/21/2023
|
-0.20 / -1.32%
|
15.60
|
15.60
|
14.80
|
14.90
|
15.04
|
14.90
|
700
|
|
|
6/20/2023
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.13
|
15.10
|
400
|
|
|
6/19/2023
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.13
|
15.20
|
3,200
|
|
|
6/16/2023
|
0.00 / 0.00%
|
15.00
|
15.80
|
15.00
|
15.00
|
15.16
|
15.00
|
500
|
|
|
6/15/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
|
6/14/2023
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.97
|
15.00
|
1,900
|
|
|
6/13/2023
|
-0.80 / -5.06%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.42
|
15.00
|
4,400
|
|
|
6/12/2023
|
+0.80 / +5.33%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
15.80
|
2,700
|
|
|
6/9/2023
|
+0.30 / +2.04%
|
13.70
|
15.00
|
13.70
|
15.00
|
14.57
|
15.00
|
600
|
|
|
6/8/2023
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.77
|
14.70
|
600
|
|
|
6/7/2023
|
-0.40 / -2.67%
|
13.90
|
15.10
|
13.90
|
14.60
|
14.90
|
14.60
|
7,000
|
|
|
6/6/2023
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.19
|
15.00
|
5,700
|
|
|
6/5/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2,600
|
|
|
6/2/2023
|
+0.20 / +1.35%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.03
|
15.00
|
3,900
|
|
|
6/1/2023
|
+0.30 / +2.07%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.70
|
14.80
|
5,100
|
|
|
5/31/2023
|
+0.90 / +6.62%
|
14.10
|
14.90
|
14.10
|
14.50
|
14.68
|
14.50
|
24,900
|
|
|
5/30/2023
|
-0.70 / -4.90%
|
15.00
|
15.70
|
13.60
|
13.60
|
15.52
|
13.60
|
19,100
|
|
|