|
|
Closing price on 10/21/2021
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
1,643,500 |
| Split-adjusted Price |
10.12 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2021
|
-0.10 / -0.93%
|
10.70
|
11.00
|
10.50
|
10.60
|
10.70
|
10.12
|
1,643,500
|
|
|
10/20/2021
|
-0.40 / -3.60%
|
11.10
|
11.20
|
10.20
|
10.70
|
10.78
|
10.21
|
3,528,000
|
|
|
10/19/2021
|
+0.90 / +8.82%
|
10.20
|
11.20
|
10.10
|
11.10
|
10.79
|
10.60
|
5,366,600
|
|
|
10/18/2021
|
+0.10 / +0.99%
|
10.20
|
10.50
|
10.10
|
10.20
|
10.18
|
9.74
|
1,954,000
|
|
|
10/15/2021
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.21
|
9.64
|
2,201,800
|
|
|
10/14/2021
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.29
|
9.83
|
2,019,300
|
|
|
10/13/2021
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.28
|
9.74
|
2,059,700
|
|
|
10/12/2021
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.00
|
10.40
|
10.31
|
9.93
|
2,032,700
|
|
|
10/11/2021
|
-0.60 / -5.56%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.53
|
9.74
|
3,037,600
|
|
|
10/8/2021
|
-0.10 / -0.92%
|
10.90
|
11.40
|
10.70
|
10.80
|
10.98
|
10.31
|
2,837,200
|
|
|
10/7/2021
|
-0.30 / -2.68%
|
11.20
|
11.40
|
10.80
|
10.90
|
11.00
|
10.40
|
2,279,600
|
|
|
10/6/2021
|
+0.80 / +7.69%
|
10.40
|
11.40
|
10.30
|
11.20
|
10.91
|
10.69
|
3,688,900
|
|
|
10/5/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.31
|
9.93
|
2,645,800
|
|
|
10/4/2021
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.30
|
10.40
|
10.50
|
9.93
|
2,690,100
|
|
|
10/1/2021
|
-0.20 / -1.89%
|
10.70
|
11.00
|
10.20
|
10.40
|
10.53
|
9.93
|
1,895,700
|
|
|
9/30/2021
|
+0.60 / +6.00%
|
10.00
|
10.90
|
9.90
|
10.60
|
10.57
|
10.12
|
2,812,100
|
|
|
9/29/2021
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.80
|
10.00
|
10.09
|
9.55
|
2,698,400
|
|
|
9/28/2021
|
-0.20 / -1.89%
|
10.50
|
10.60
|
9.60
|
10.40
|
10.01
|
9.93
|
3,924,800
|
|
|
9/27/2021
|
+0.60 / +6.00%
|
9.20
|
11.00
|
9.20
|
10.60
|
10.62
|
10.12
|
3,700,100
|
|
|
9/24/2021
|
-1.10 / -9.91%
|
10.20
|
11.10
|
10.00
|
10.00
|
10.24
|
9.55
|
8,663,800
|
|
|
9/23/2021
|
-1.20 / -9.76%
|
12.30
|
13.50
|
11.10
|
11.10
|
11.83
|
10.60
|
13,448,400
|
|
|
9/22/2021
|
+1.10 / +9.82%
|
12.30
|
12.30
|
11.40
|
12.30
|
12.28
|
11.74
|
3,145,300
|
|
|
9/21/2021
|
+1.00 / +9.80%
|
11.10
|
11.20
|
10.20
|
11.20
|
10.93
|
10.69
|
6,894,200
|
|
|
9/20/2021
|
+0.90 / +9.68%
|
9.40
|
10.20
|
9.30
|
10.20
|
9.92
|
9.74
|
7,636,200
|
|
|
9/17/2021
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.30
|
8.88
|
3,126,000
|
|
|
9/16/2021
|
+0.30 / +3.33%
|
9.10
|
9.40
|
8.80
|
9.30
|
9.15
|
8.88
|
3,195,500
|
|
|
9/15/2021
|
-0.20 / -2.17%
|
9.30
|
9.80
|
9.00
|
9.00
|
9.39
|
8.59
|
5,115,300
|
|
|
9/14/2021
|
+0.70 / +8.24%
|
8.50
|
9.30
|
8.50
|
9.20
|
9.05
|
8.78
|
6,450,200
|
|
|
9/13/2021
|
-0.40 / -4.49%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.67
|
8.11
|
4,025,600
|
|
|
9/10/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.77
|
8.50
|
2,115,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|