|
|
Closing price on 11/4/2021
|
|
| Open |
12.30 |
| High |
12.60 |
| Low |
11.50 |
| Volume |
3,452,400 |
| Split-adjusted Price |
11.65 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|