|
|
Closing price on 12/16/2021
|
|
| Open |
14.90 |
| High |
15.80 |
| Low |
14.90 |
| Volume |
3,399,181 |
| Split-adjusted Price |
14.60 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2021
|
+0.40 / +2.68%
|
14.90
|
15.80
|
14.90
|
15.30
|
15.33
|
14.60
|
3,399,181
|
|
|
12/15/2021
|
+1.30 / +9.56%
|
13.60
|
14.90
|
13.50
|
14.90
|
14.65
|
14.22
|
10,500,600
|
|
|
12/14/2021
|
0.00 / 0.00%
|
13.30
|
13.70
|
13.00
|
13.60
|
13.35
|
12.98
|
2,554,800
|
|
|
12/13/2021
|
+0.80 / +6.25%
|
12.80
|
13.70
|
12.70
|
13.60
|
13.38
|
12.98
|
3,102,400
|
|
|
12/10/2021
|
+0.30 / +2.40%
|
12.50
|
13.20
|
12.30
|
12.80
|
12.77
|
12.22
|
2,377,700
|
|
|
12/9/2021
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.10
|
12.50
|
12.50
|
11.93
|
1,082,600
|
|
|
12/8/2021
|
-0.10 / -0.79%
|
12.60
|
13.00
|
12.40
|
12.50
|
12.58
|
11.93
|
1,714,200
|
|
|
12/7/2021
|
+0.40 / +3.28%
|
12.20
|
12.70
|
12.10
|
12.60
|
12.44
|
12.03
|
1,634,700
|
|
|
12/6/2021
|
-0.80 / -6.15%
|
13.00
|
13.00
|
11.90
|
12.20
|
12.45
|
11.65
|
2,280,400
|
|
|
12/3/2021
|
-0.90 / -6.47%
|
14.00
|
14.10
|
13.00
|
13.00
|
13.41
|
12.41
|
2,838,700
|
|
|
12/2/2021
|
+0.50 / +3.73%
|
13.40
|
14.20
|
13.20
|
13.90
|
13.91
|
13.27
|
4,482,300
|
|
|
12/1/2021
|
+1.20 / +9.84%
|
12.20
|
13.40
|
12.20
|
13.40
|
12.85
|
12.79
|
3,508,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|