|
|
Closing price on 9/29/2022
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
13.20 |
| Volume |
2,900 |
| Split-adjusted Price |
12.36 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.60 / -4.17%
|
14.90
|
14.90
|
13.20
|
13.80
|
13.85
|
12.36
|
2,900
|
|
|
9/28/2022
|
-0.40 / -2.70%
|
14.90
|
14.90
|
14.10
|
14.40
|
14.32
|
12.90
|
1,800
|
|
|
9/27/2022
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.26
|
200
|
|
|
9/26/2022
|
-0.40 / -2.76%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.28
|
12.63
|
3,400
|
|
|
9/23/2022
|
-0.10 / -0.68%
|
14.60
|
15.40
|
14.50
|
14.50
|
14.63
|
12.99
|
2,400
|
|
|
9/22/2022
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.61
|
13.08
|
2,800
|
|
|
9/21/2022
|
+0.30 / +2.11%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.60
|
12.99
|
6,600
|
|
|
9/20/2022
|
-0.70 / -4.70%
|
15.70
|
15.70
|
14.20
|
14.20
|
14.53
|
12.72
|
900
|
|
|
9/19/2022
|
-1.10 / -6.88%
|
16.10
|
16.10
|
14.90
|
14.90
|
15.19
|
13.35
|
12,100
|
|
|
9/16/2022
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.34
|
3,500
|
|
|
9/15/2022
|
+0.40 / +2.55%
|
15.70
|
16.70
|
15.50
|
16.10
|
16.00
|
14.43
|
2,500
|
|
|
9/14/2022
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.76
|
14.07
|
4,200
|
|
|
9/13/2022
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.34
|
300
|
|
|
9/12/2022
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.88
|
14.25
|
2,200
|
|
|
9/9/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.80
|
15.73
|
14.16
|
600
|
|
|
9/8/2022
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.20
|
15.80
|
15.79
|
14.16
|
3,500
|
|
|
9/7/2022
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.34
|
2,000
|
|
|
9/6/2022
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.11
|
14.43
|
3,900
|
|
|
9/5/2022
|
+0.20 / +1.26%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.43
|
800
|
|
|
8/31/2022
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.94
|
14.25
|
4,700
|
|
|
8/30/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.01
|
14.34
|
3,300
|
|
|
8/29/2022
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.60
|
16.00
|
16.00
|
14.34
|
2,900
|
|
|
8/26/2022
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.60
|
16.10
|
15.97
|
14.43
|
1,900
|
|
|
8/25/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.26
|
14.60
|
1,600
|
|
|
8/24/2022
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.26
|
14.60
|
11,300
|
|
|
8/23/2022
|
-0.10 / -0.62%
|
15.10
|
16.30
|
15.10
|
16.10
|
16.09
|
14.43
|
1,500
|
|
|
8/22/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.27
|
14.52
|
12,000
|
|
|
8/19/2022
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.07
|
14.52
|
300
|
|
|
8/18/2022
|
-0.20 / -1.23%
|
16.50
|
16.50
|
15.70
|
16.00
|
16.12
|
14.34
|
2,700
|
|
|
8/17/2022
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.15
|
14.52
|
2,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|