|
Closing price on 8/3/2023
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
6,300 |
| Split-adjusted Price |
13.62 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/7/2023
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.26
|
3,400
|
|
|
7/6/2023
|
-0.80 / -5.30%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.97
|
12.81
|
6,400
|
|
|
7/5/2023
|
-0.20 / -1.31%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.53
|
200
|
|
|
7/4/2023
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.71
|
0
|
|
|
7/3/2023
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.71
|
800
|
|
|
6/30/2023
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.53
|
500
|
|
|
6/29/2023
|
-0.10 / -0.65%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.18
|
13.62
|
2,600
|
|
|
6/28/2023
|
-0.20 / -1.29%
|
14.30
|
15.30
|
14.30
|
15.30
|
15.02
|
13.71
|
500
|
|
|
6/27/2023
|
+0.40 / +2.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.40
|
13.89
|
4,600
|
|
|
6/26/2023
|
+0.10 / +0.67%
|
15.30
|
15.30
|
14.40
|
15.10
|
14.59
|
13.53
|
3,200
|
|
|
6/23/2023
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.00
|
14.93
|
13.44
|
2,700
|
|
|