|
Closing price on 9/8/2023
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
14.50 |
| Volume |
8,100 |
| Split-adjusted Price |
15.20 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
-0.40 / -2.56%
|
15.60
|
15.60
|
14.50
|
15.20
|
15.05
|
15.20
|
8,100
|
|
|
9/7/2023
|
+0.80 / +5.41%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.57
|
15.60
|
8,100
|
|
|
9/6/2023
|
+0.10 / +0.68%
|
15.40
|
15.40
|
14.70
|
14.80
|
14.71
|
14.80
|
7,100
|
|
|
9/5/2023
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.70
|
14.70
|
14.78
|
14.70
|
3,200
|
|
|
8/31/2023
|
+0.40 / +2.80%
|
14.80
|
14.80
|
14.30
|
14.70
|
14.44
|
14.70
|
2,500
|
|
|
8/30/2023
|
-0.50 / -3.38%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.60
|
14.30
|
200
|
|
|
8/29/2023
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.40
|
14.80
|
14.67
|
14.80
|
1,600
|
|
|
8/28/2023
|
+0.30 / +2.10%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.44
|
14.60
|
1,500
|
|
|
8/25/2023
|
-0.40 / -2.72%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.48
|
14.30
|
800
|
|
|
8/24/2023
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.20
|
14.70
|
14.49
|
14.70
|
2,800
|
|
|
8/23/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
8/22/2023
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.53
|
14.60
|
400
|
|
|
8/21/2023
|
+0.70 / +5.07%
|
14.10
|
14.80
|
13.80
|
14.50
|
14.13
|
14.50
|
2,700
|
|
|
8/18/2023
|
-1.30 / -8.61%
|
15.10
|
15.10
|
13.70
|
13.80
|
14.52
|
13.80
|
18,600
|
|
|
8/17/2023
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.30
|
15.10
|
2,600
|
|
|
8/16/2023
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.31
|
15.40
|
2,000
|
|
|
8/15/2023
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.41
|
15.40
|
1,000
|
|
|
8/14/2023
|
+0.10 / +0.66%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.42
|
15.30
|
7,800
|
|
|
8/11/2023
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.22
|
15.20
|
23,800
|
|
|
8/10/2023
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
15.20
|
12,000
|
|
|
8/9/2023
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.11
|
15.20
|
24,300
|
|
|
8/8/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
500
|
|
|
8/7/2023
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.22
|
15.20
|
9,400
|
|
|
8/4/2023
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
100
|
|
|
8/3/2023
|
+0.20 / +1.33%
|
15.00
|
15.50
|
14.90
|
15.20
|
15.05
|
15.20
|
6,300
|
|
|
8/2/2023
|
0.00 / 0.00%
|
15.00
|
15.70
|
15.00
|
15.00
|
15.41
|
15.00
|
17,300
|
|
|
8/1/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.64
|
15.00
|
6,400
|
|
|
7/31/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7,300
|
|
|
7/28/2023
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4,200
|
|
|
7/27/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
700
|
|
|