|
|
Closing price on 12/4/2024
|
|
| Open |
5.40 |
| High |
5.80 |
| Low |
5.30 |
| Volume |
1,386,300 |
| Split-adjusted Price |
5.60 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
+0.30 / +5.66%
|
5.40
|
5.80
|
5.30
|
5.60
|
5.56
|
5.60
|
1,386,300
|
|
|
12/3/2024
|
+0.40 / +8.16%
|
4.90
|
5.30
|
4.90
|
5.30
|
5.15
|
5.30
|
1,614,600
|
|
|
12/2/2024
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.99
|
4.90
|
684,500
|
|
|
11/29/2024
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.07
|
5.00
|
388,000
|
|
|
11/28/2024
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.11
|
5.10
|
733,600
|
|
|
11/27/2024
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.14
|
5.10
|
165,600
|
|
|
11/26/2024
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.16
|
5.20
|
539,300
|
|
|
11/25/2024
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.20
|
5.11
|
5.20
|
1,010,600
|
|
|
11/22/2024
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.31
|
5.20
|
419,400
|
|
|
11/21/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.39
|
5.40
|
185,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|