|
Closing price on 9/22/2022
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
2,800 |
| Split-adjusted Price |
14.60 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.61
|
14.60
|
2,800
|
|
|
9/21/2022
|
+0.30 / +2.11%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.60
|
14.50
|
6,600
|
|
|
9/20/2022
|
-0.70 / -4.70%
|
15.70
|
15.70
|
14.20
|
14.20
|
14.53
|
14.20
|
900
|
|
|
9/19/2022
|
-1.10 / -6.88%
|
16.10
|
16.10
|
14.90
|
14.90
|
15.19
|
14.90
|
12,100
|
|
|
9/16/2022
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3,500
|
|
|
9/15/2022
|
+0.40 / +2.55%
|
15.70
|
16.70
|
15.50
|
16.10
|
16.00
|
16.10
|
2,500
|
|
|
9/14/2022
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.76
|
15.70
|
4,200
|
|
|
9/13/2022
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
300
|
|
|
9/12/2022
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.88
|
15.90
|
2,200
|
|
|
9/9/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.80
|
15.73
|
15.80
|
600
|
|
|
9/8/2022
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.20
|
15.80
|
15.79
|
15.80
|
3,500
|
|
|
9/7/2022
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2,000
|
|
|
9/6/2022
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.11
|
16.10
|
3,900
|
|
|
9/5/2022
|
+0.20 / +1.26%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
800
|
|
|
8/31/2022
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.94
|
15.90
|
4,700
|
|
|
8/30/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.01
|
16.00
|
3,300
|
|
|
8/29/2022
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.60
|
16.00
|
16.00
|
16.00
|
2,900
|
|
|
8/26/2022
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.60
|
16.10
|
15.97
|
16.10
|
1,900
|
|
|
8/25/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.26
|
16.30
|
1,600
|
|
|
8/24/2022
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.26
|
16.30
|
11,300
|
|
|
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
|
|
|