|
Closing price on 8/4/2022
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
6,600 |
| Split-adjusted Price |
15.50 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|