|
Closing price on 8/23/2022
|
|
| Open |
15.10 |
| High |
16.30 |
| Low |
15.10 |
| Volume |
1,500 |
| Split-adjusted Price |
16.10 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
-0.10 / -0.62%
|
15.10
|
16.30
|
15.10
|
16.10
|
16.09
|
16.10
|
1,500
|
|
|
8/22/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.27
|
16.20
|
12,000
|
|
|
8/19/2022
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.07
|
16.20
|
300
|
|
|
8/18/2022
|
-0.20 / -1.23%
|
16.50
|
16.50
|
15.70
|
16.00
|
16.12
|
16.00
|
2,700
|
|
|
8/17/2022
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.15
|
16.20
|
2,200
|
|
|
8/16/2022
|
+0.10 / +0.63%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.28
|
16.00
|
500
|
|
|
8/15/2022
|
-0.20 / -1.24%
|
16.60
|
16.60
|
15.70
|
15.90
|
16.20
|
15.90
|
2,100
|
|
|
8/12/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.70
|
16.10
|
16.01
|
16.10
|
8,200
|
|
|
8/11/2022
|
+0.50 / +3.21%
|
16.40
|
16.50
|
15.90
|
16.10
|
16.17
|
16.10
|
3,500
|
|
|
8/10/2022
|
-0.10 / -0.64%
|
15.90
|
16.00
|
15.50
|
15.60
|
15.88
|
15.60
|
7,200
|
|
|
8/9/2022
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.69
|
15.70
|
3,900
|
|
|
8/8/2022
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.61
|
15.60
|
9,100
|
|
|
8/5/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.68
|
15.50
|
5,400
|
|
|
8/4/2022
|
-0.10 / -0.64%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.64
|
15.50
|
6,600
|
|
|
8/3/2022
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.00
|
15.60
|
15.37
|
15.60
|
700
|
|
|
8/2/2022
|
+0.20 / +1.32%
|
16.30
|
16.30
|
14.60
|
15.30
|
15.28
|
15.30
|
1,300
|
|
|
8/1/2022
|
-0.30 / -1.95%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.99
|
15.10
|
12,600
|
|
|
7/29/2022
|
+0.40 / +2.67%
|
15.10
|
15.40
|
14.50
|
15.40
|
14.93
|
15.40
|
1,400
|
|
|
7/28/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.80
|
15.00
|
14.99
|
15.00
|
11,500
|
|
|
7/27/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5,000
|
|
|
7/26/2022
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.97
|
15.00
|
2,300
|
|
|
7/25/2022
|
-0.40 / -2.61%
|
15.10
|
15.50
|
14.80
|
14.90
|
14.94
|
14.90
|
3,900
|
|
|
7/22/2022
|
-0.10 / -0.65%
|
15.90
|
15.90
|
15.10
|
15.30
|
15.45
|
15.30
|
4,000
|
|
|
7/21/2022
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
200
|
|
|
7/20/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.52
|
15.30
|
900
|
|
|
7/19/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
14.80
|
15.30
|
15.31
|
15.30
|
3,600
|
|
|
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
|
|
|