|
|
Closing price on 10/30/2024
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
454,800 |
| Split-adjusted Price |
6.20 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2024
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.14
|
6.20
|
454,800
|
|
|
10/29/2024
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
282,100
|
|
|
10/28/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.11
|
6.20
|
259,400
|
|
|
10/25/2024
|
-0.10 / -1.59%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.16
|
6.20
|
373,000
|
|
|
10/24/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.21
|
6.30
|
454,200
|
|
|
10/23/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.12
|
6.30
|
582,600
|
|
|
10/22/2024
|
-0.10 / -1.59%
|
6.20
|
6.30
|
5.90
|
6.20
|
6.04
|
6.20
|
1,441,500
|
|
|
10/21/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.26
|
6.30
|
870,000
|
|
|
10/18/2024
|
-0.40 / -5.97%
|
6.70
|
6.80
|
6.30
|
6.30
|
6.50
|
6.30
|
1,525,100
|
|
|
10/17/2024
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.74
|
6.70
|
210,600
|
|
|
10/16/2024
|
-0.10 / -1.45%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
316,400
|
|
|
10/15/2024
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.60
|
6.90
|
6.84
|
6.90
|
1,398,100
|
|
|
10/14/2024
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.88
|
7.00
|
1,906,100
|
|
|
10/11/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.76
|
6.90
|
2,562,300
|
|
|
10/10/2024
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.83
|
6.90
|
1,116,400
|
|
|
10/9/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.78
|
6.80
|
308,500
|
|
|
10/8/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.68
|
6.80
|
1,004,900
|
|
|
10/7/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.75
|
6.80
|
440,400
|
|
|
10/4/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.73
|
6.80
|
1,721,200
|
|
|
10/3/2024
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.79
|
6.70
|
2,038,900
|
|
|
10/2/2024
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.82
|
6.80
|
1,278,300
|
|
|
10/1/2024
|
-0.30 / -4.17%
|
7.30
|
7.30
|
6.70
|
6.90
|
6.87
|
6.90
|
2,214,300
|
|
|
9/30/2024
|
-0.20 / -2.70%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
7.20
|
1,569,900
|
|
|
9/27/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.30
|
7.40
|
2,722,700
|
|
|
9/26/2024
|
-0.10 / -1.33%
|
6.80
|
7.50
|
6.80
|
7.40
|
7.42
|
7.40
|
3,592,200
|
|
|
9/25/2024
|
+0.30 / +4.17%
|
7.20
|
7.50
|
6.90
|
7.50
|
7.19
|
7.50
|
3,358,900
|
|
|
9/24/2024
|
-0.50 / -6.49%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.50
|
7.20
|
2,566,000
|
|
|
9/23/2024
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.50
|
7.70
|
7.66
|
7.70
|
2,141,900
|
|
|
9/20/2024
|
+0.20 / +2.63%
|
7.40
|
7.90
|
7.40
|
7.80
|
7.69
|
7.80
|
3,346,000
|
|
|
9/19/2024
|
-0.20 / -2.56%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.70
|
7.60
|
840,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|