|
|
Closing price on 11/30/2021
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.20 |
| Volume |
1,903,900 |
| Split-adjusted Price |
11.65 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2021
|
-0.30 / -2.40%
|
12.60
|
12.80
|
12.00
|
12.20
|
12.37
|
11.65
|
2,264,200
|
|
|
11/25/2021
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.30
|
12.50
|
12.57
|
11.93
|
1,881,300
|
|
|
11/24/2021
|
+0.20 / +1.61%
|
12.30
|
12.90
|
12.20
|
12.60
|
12.67
|
12.03
|
1,556,200
|
|
|
11/23/2021
|
+0.40 / +3.33%
|
12.00
|
12.70
|
11.30
|
12.40
|
12.10
|
11.84
|
2,003,200
|
|
|
11/22/2021
|
-1.30 / -9.77%
|
13.30
|
13.30
|
12.00
|
12.00
|
12.45
|
11.45
|
4,137,100
|
|
|
11/19/2021
|
-0.60 / -4.32%
|
14.00
|
14.40
|
12.70
|
13.30
|
13.68
|
12.70
|
4,466,400
|
|
|
11/18/2021
|
+0.20 / +1.46%
|
13.80
|
14.40
|
13.50
|
13.90
|
13.92
|
13.27
|
3,836,900
|
|
|
11/17/2021
|
+0.20 / +1.48%
|
13.50
|
13.90
|
13.20
|
13.70
|
13.53
|
13.08
|
2,186,100
|
|
|
11/16/2021
|
-0.70 / -4.93%
|
14.20
|
14.30
|
13.20
|
13.50
|
13.72
|
12.89
|
3,990,300
|
|
|
11/15/2021
|
+0.20 / +1.43%
|
14.10
|
14.80
|
14.00
|
14.20
|
14.35
|
13.55
|
4,700,100
|
|
|
11/12/2021
|
+0.50 / +3.70%
|
13.50
|
14.40
|
13.20
|
14.00
|
13.92
|
13.36
|
4,257,300
|
|
|
11/11/2021
|
+0.20 / +1.50%
|
13.30
|
14.00
|
12.70
|
13.50
|
13.28
|
12.89
|
4,505,000
|
|
|
11/10/2021
|
+0.80 / +6.40%
|
12.50
|
13.40
|
12.20
|
13.30
|
12.79
|
12.70
|
4,902,600
|
|
|
11/9/2021
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.30
|
12.50
|
12.52
|
11.93
|
3,092,100
|
|
|
11/8/2021
|
+0.30 / +2.42%
|
12.70
|
12.90
|
12.30
|
12.70
|
12.55
|
12.12
|
2,724,500
|
|
|
11/5/2021
|
+0.20 / +1.64%
|
12.20
|
12.90
|
12.00
|
12.40
|
12.32
|
11.84
|
1,965,900
|
|
|
11/4/2021
|
-0.10 / -0.81%
|
12.30
|
12.60
|
11.50
|
12.20
|
12.05
|
11.65
|
3,452,400
|
|
|
11/3/2021
|
-1.30 / -9.56%
|
13.80
|
14.00
|
12.30
|
12.30
|
12.86
|
11.74
|
7,474,700
|
|
|
11/2/2021
|
+0.90 / +7.09%
|
12.70
|
13.90
|
12.50
|
13.60
|
13.17
|
12.98
|
4,653,800
|
|
|
11/1/2021
|
+0.40 / +3.25%
|
12.30
|
13.20
|
12.30
|
12.70
|
12.79
|
12.12
|
3,894,100
|
|
|
10/29/2021
|
+0.40 / +3.36%
|
11.90
|
12.40
|
11.70
|
12.30
|
12.07
|
11.74
|
4,782,700
|
|
|
10/28/2021
|
+0.10 / +0.85%
|
11.80
|
12.40
|
11.40
|
11.90
|
11.96
|
11.36
|
5,069,800
|
|
|
10/27/2021
|
-0.10 / -0.84%
|
12.20
|
12.60
|
11.70
|
11.80
|
12.12
|
11.26
|
3,593,200
|
|
|
10/26/2021
|
+1.00 / +9.17%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.57
|
11.36
|
8,218,900
|
|
|
10/25/2021
|
+0.20 / +1.87%
|
10.70
|
11.30
|
10.60
|
10.90
|
10.93
|
10.40
|
4,136,000
|
|
|
10/22/2021
|
+0.10 / +0.94%
|
11.50
|
11.50
|
10.20
|
10.70
|
10.80
|
10.21
|
2,724,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|