|
|
Closing price on 8/18/2023
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
13.70 |
| Volume |
18,600 |
| Split-adjusted Price |
12.36 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-1.30 / -8.61%
|
15.10
|
15.10
|
13.70
|
13.80
|
14.52
|
12.36
|
18,600
|
|
|
8/17/2023
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.30
|
13.53
|
2,600
|
|
|
8/16/2023
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.31
|
13.80
|
2,000
|
|
|
8/15/2023
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.41
|
13.80
|
1,000
|
|
|
8/14/2023
|
+0.10 / +0.66%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.42
|
13.71
|
7,800
|
|
|
8/11/2023
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.22
|
13.62
|
23,800
|
|
|
8/10/2023
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
13.62
|
12,000
|
|
|
8/9/2023
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.11
|
13.62
|
24,300
|
|
|
8/8/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.62
|
500
|
|
|
8/7/2023
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.22
|
13.62
|
9,400
|
|
|
8/4/2023
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.71
|
100
|
|
|
8/3/2023
|
+0.20 / +1.33%
|
15.00
|
15.50
|
14.90
|
15.20
|
15.05
|
13.62
|
6,300
|
|
|
8/2/2023
|
0.00 / 0.00%
|
15.00
|
15.70
|
15.00
|
15.00
|
15.41
|
13.44
|
17,300
|
|
|
8/1/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.64
|
13.44
|
6,400
|
|
|
7/31/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.44
|
7,300
|
|
|
7/28/2023
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.44
|
4,200
|
|
|
7/27/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.35
|
700
|
|
|
7/26/2023
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.50
|
14.90
|
14.91
|
13.35
|
9,900
|
|
|
7/25/2023
|
-0.10 / -0.67%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.52
|
13.35
|
500
|
|
|
7/24/2023
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.77
|
13.44
|
5,100
|
|
|
7/21/2023
|
+0.30 / +2.07%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.72
|
13.26
|
7,800
|
|
|
7/20/2023
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.52
|
12.99
|
2,000
|
|
|
7/19/2023
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.53
|
13.08
|
4,000
|
|
|
7/18/2023
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.63
|
12.99
|
5,100
|
|
|
7/17/2023
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.40
|
14.80
|
14.74
|
13.26
|
6,200
|
|
|
7/14/2023
|
-0.20 / -1.34%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.83
|
13.17
|
7,300
|
|
|
7/13/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.85
|
13.35
|
400
|
|
|
7/12/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.35
|
800
|
|
|
7/11/2023
|
+0.10 / +0.68%
|
15.40
|
15.40
|
14.90
|
14.90
|
15.08
|
13.35
|
400
|
|
|
7/10/2023
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.75
|
13.26
|
11,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|