|
|
Closing price on 1/10/2022
|
|
| Open |
16.80 |
| High |
17.60 |
| Low |
16.10 |
| Volume |
5,559,300 |
| Split-adjusted Price |
15.37 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
-0.70 / -4.17%
|
16.80
|
17.60
|
16.10
|
16.10
|
16.96
|
15.37
|
5,559,300
|
|
|
1/7/2022
|
+1.50 / +9.80%
|
15.30
|
16.80
|
15.30
|
16.80
|
16.39
|
16.04
|
8,844,300
|
|
|
1/6/2022
|
+0.60 / +4.08%
|
14.70
|
15.50
|
14.60
|
15.30
|
15.11
|
14.60
|
4,778,500
|
|
|
1/5/2022
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.70
|
14.71
|
14.03
|
2,373,500
|
|
|
1/4/2022
|
+0.10 / +0.68%
|
14.70
|
15.30
|
14.60
|
14.70
|
14.84
|
14.03
|
2,145,000
|
|
|
12/31/2021
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.50
|
14.60
|
14.71
|
13.94
|
1,756,400
|
|
|
12/30/2021
|
-0.80 / -5.19%
|
15.40
|
15.50
|
14.60
|
14.60
|
14.90
|
13.94
|
2,685,700
|
|
|
12/29/2021
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.40
|
15.40
|
15.56
|
14.70
|
2,053,800
|
|
|
12/28/2021
|
+0.40 / +2.67%
|
15.00
|
15.80
|
15.00
|
15.40
|
15.45
|
14.70
|
4,040,600
|
|
|
12/27/2021
|
+0.20 / +1.35%
|
14.80
|
15.50
|
14.50
|
15.00
|
14.90
|
14.32
|
2,402,400
|
|
|
12/24/2021
|
-0.20 / -1.33%
|
14.80
|
15.70
|
14.40
|
14.80
|
14.90
|
14.13
|
2,210,000
|
|
|
12/23/2021
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.20
|
15.00
|
14.93
|
14.32
|
4,945,200
|
|
|
12/22/2021
|
-0.20 / -1.27%
|
15.50
|
16.30
|
14.20
|
15.50
|
15.66
|
14.80
|
3,124,900
|
|
|
12/21/2021
|
+0.40 / +2.61%
|
15.30
|
16.50
|
15.10
|
15.70
|
15.72
|
14.99
|
4,687,700
|
|
|
12/20/2021
|
+0.30 / +2.00%
|
15.00
|
15.60
|
14.10
|
15.30
|
14.60
|
14.60
|
6,472,400
|
|
|
12/17/2021
|
-0.30 / -1.96%
|
15.30
|
15.50
|
14.70
|
15.00
|
15.08
|
14.32
|
3,307,100
|
|
|
12/16/2021
|
+0.40 / +2.68%
|
14.90
|
15.80
|
14.90
|
15.30
|
15.33
|
14.60
|
3,399,181
|
|
|
12/15/2021
|
+1.30 / +9.56%
|
13.60
|
14.90
|
13.50
|
14.90
|
14.65
|
14.22
|
10,500,600
|
|
|
12/14/2021
|
0.00 / 0.00%
|
13.30
|
13.70
|
13.00
|
13.60
|
13.35
|
12.98
|
2,554,800
|
|
|
12/13/2021
|
+0.80 / +6.25%
|
12.80
|
13.70
|
12.70
|
13.60
|
13.38
|
12.98
|
3,102,400
|
|
|
12/10/2021
|
+0.30 / +2.40%
|
12.50
|
13.20
|
12.30
|
12.80
|
12.77
|
12.22
|
2,377,700
|
|
|
12/9/2021
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.10
|
12.50
|
12.50
|
11.93
|
1,082,600
|
|
|
12/8/2021
|
-0.10 / -0.79%
|
12.60
|
13.00
|
12.40
|
12.50
|
12.58
|
11.93
|
1,714,200
|
|
|
12/7/2021
|
+0.40 / +3.28%
|
12.20
|
12.70
|
12.10
|
12.60
|
12.44
|
12.03
|
1,634,700
|
|
|
12/6/2021
|
-0.80 / -6.15%
|
13.00
|
13.00
|
11.90
|
12.20
|
12.45
|
11.65
|
2,280,400
|
|
|
12/3/2021
|
-0.90 / -6.47%
|
14.00
|
14.10
|
13.00
|
13.00
|
13.41
|
12.41
|
2,838,700
|
|
|
12/2/2021
|
+0.50 / +3.73%
|
13.40
|
14.20
|
13.20
|
13.90
|
13.91
|
13.27
|
4,482,300
|
|
|
12/1/2021
|
+1.20 / +9.84%
|
12.20
|
13.40
|
12.20
|
13.40
|
12.85
|
12.79
|
3,508,700
|
|
|
11/30/2021
|
-0.20 / -1.61%
|
12.50
|
12.70
|
12.20
|
12.20
|
12.41
|
11.65
|
1,903,900
|
|
|
11/29/2021
|
+0.20 / +1.64%
|
12.10
|
12.50
|
11.50
|
12.40
|
12.00
|
11.84
|
1,722,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|