|
|
Closing price on 11/20/2024
|
|
| Open |
5.40 |
| High |
5.60 |
| Low |
5.30 |
| Volume |
788,500 |
| Split-adjusted Price |
5.40 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2024
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.30
|
5.40
|
5.43
|
5.40
|
788,500
|
|
|
11/19/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.39
|
5.40
|
2,853,700
|
|
|
11/18/2024
|
-0.60 / -10.00%
|
6.00
|
6.00
|
5.40
|
5.40
|
5.50
|
5.40
|
3,034,700
|
|
|
11/15/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.86
|
6.00
|
472,600
|
|
|
11/14/2024
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.09
|
6.00
|
341,100
|
|
|
11/13/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.16
|
6.20
|
473,200
|
|
|
11/12/2024
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.24
|
6.20
|
329,800
|
|
|
11/11/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.35
|
6.40
|
1,399,600
|
|
|
11/8/2024
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.41
|
6.50
|
1,027,200
|
|
|
11/7/2024
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.20
|
6.40
|
6.49
|
6.40
|
1,985,900
|
|
|
11/6/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.32
|
6.40
|
1,151,300
|
|
|
11/5/2024
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.30
|
6.40
|
6.51
|
6.40
|
1,314,800
|
|
|
11/4/2024
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.55
|
6.70
|
1,938,200
|
|
|
11/1/2024
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.52
|
6.50
|
1,054,400
|
|
|
10/31/2024
|
+0.30 / +4.84%
|
6.20
|
6.80
|
6.20
|
6.50
|
6.65
|
6.50
|
2,137,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|