|
Closing price on 7/18/2022
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
8,400 |
| Split-adjusted Price |
15.30 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
15.30
|
8,400
|
|
|
7/15/2022
|
+0.40 / +2.68%
|
14.80
|
15.30
|
14.80
|
15.30
|
14.92
|
15.30
|
9,000
|
|
|
7/14/2022
|
+0.40 / +2.76%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.93
|
14.90
|
2,400
|
|
|
7/13/2022
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.48
|
14.50
|
1,300
|
|
|
7/12/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1,000
|
|
|
7/11/2022
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.50
|
14.80
|
14.75
|
14.80
|
3,000
|
|
|
7/8/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2,500
|
|
|
7/7/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1,600
|
|
|
7/6/2022
|
-0.80 / -5.00%
|
15.00
|
15.30
|
14.60
|
15.20
|
15.08
|
15.20
|
3,700
|
|
|
7/5/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
|
7/4/2022
|
+0.70 / +4.58%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.36
|
16.00
|
2,100
|
|
|
7/1/2022
|
-0.60 / -3.77%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.38
|
15.30
|
2,400
|
|
|
6/30/2022
|
-0.70 / -4.22%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.63
|
15.90
|
300
|
|
|
6/29/2022
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2,100
|
|
|
6/28/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
300
|
|
|
6/27/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.06
|
17.00
|
1,700
|
|
|
6/24/2022
|
+1.00 / +6.25%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.05
|
17.00
|
4,800
|
|
|
6/23/2022
|
+0.70 / +4.07%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.00
|
100
|
|
|
6/22/2022
|
-0.60 / -3.37%
|
17.50
|
18.00
|
17.20
|
17.20
|
17.50
|
15.37
|
15,900
|
|
|
6/21/2022
|
-0.30 / -1.66%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.77
|
15.91
|
1,100
|
|
|
6/20/2022
|
-1.20 / -6.22%
|
18.60
|
18.60
|
18.10
|
18.10
|
18.53
|
16.18
|
2,600
|
|
|
6/17/2022
|
-0.50 / -2.53%
|
20.10
|
20.10
|
18.00
|
19.30
|
18.47
|
17.25
|
2,800
|
|
|
6/16/2022
|
+0.30 / +1.54%
|
17.80
|
19.80
|
17.70
|
19.80
|
18.04
|
17.70
|
2,700
|
|
|
6/15/2022
|
+0.50 / +2.63%
|
18.00
|
19.90
|
18.00
|
19.50
|
18.57
|
17.43
|
1,100
|
|
|
6/14/2022
|
-0.30 / -1.55%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.14
|
16.98
|
3,900
|
|
|
6/13/2022
|
-1.10 / -5.39%
|
19.60
|
20.00
|
19.30
|
19.30
|
19.70
|
17.25
|
7,700
|
|
|
6/10/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
18.23
|
0
|
|
|
6/9/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.21
|
18.23
|
13,400
|
|
|
6/8/2022
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.47
|
18.23
|
2,800
|
|
|
6/7/2022
|
0.00 / 0.00%
|
20.10
|
20.60
|
19.60
|
20.40
|
19.88
|
18.23
|
5,300
|
|
|