|
|
Closing price on 7/31/2025
|
|
| Open |
7.30 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
1,109,600 |
| Split-adjusted Price |
7.30 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2025
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.30
|
7.40
|
7.30
|
1,109,600
|
|
|
7/30/2025
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.20
|
7.30
|
7.39
|
7.30
|
1,967,000
|
|
|
7/29/2025
|
-0.20 / -2.60%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.61
|
7.50
|
3,211,300
|
|
|
7/28/2025
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.75
|
7.70
|
2,253,300
|
|
|
7/25/2025
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.93
|
7.80
|
822,800
|
|
|
7/24/2025
|
+0.40 / +5.26%
|
7.60
|
8.30
|
7.50
|
8.00
|
7.93
|
8.00
|
2,877,400
|
|
|
7/23/2025
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.61
|
7.60
|
2,186,500
|
|
|
7/22/2025
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.69
|
7.70
|
2,678,100
|
|
|
7/21/2025
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.94
|
7.90
|
2,071,400
|
|
|
7/18/2025
|
+0.10 / +1.25%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
8.10
|
1,999,700
|
|
|
7/17/2025
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.11
|
8.00
|
2,234,900
|
|
|
7/16/2025
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.12
|
8.20
|
641,800
|
|
|
7/15/2025
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.17
|
8.10
|
2,103,600
|
|
|
7/14/2025
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.22
|
8.20
|
1,626,600
|
|
|
7/11/2025
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.36
|
8.30
|
1,911,200
|
|
|
7/10/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
1,028,100
|
|
|
7/9/2025
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.51
|
8.50
|
1,325,200
|
|
|
7/8/2025
|
+0.10 / +1.18%
|
8.70
|
9.30
|
8.40
|
8.60
|
8.52
|
8.60
|
771,700
|
|
|
7/7/2025
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.41
|
8.50
|
1,567,300
|
|
|
7/4/2025
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.48
|
8.40
|
1,029,000
|
|
|
7/3/2025
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.59
|
8.50
|
1,503,700
|
|
|
7/2/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.47
|
8.50
|
1,036,200
|
|
|
7/1/2025
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.54
|
8.50
|
661,500
|
|
|
6/30/2025
|
+0.10 / +1.18%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.65
|
8.60
|
951,800
|
|
|
6/27/2025
|
-0.10 / -1.16%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.54
|
8.50
|
1,987,300
|
|
|
6/26/2025
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.69
|
8.60
|
870,900
|
|
|
6/25/2025
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.83
|
8.80
|
1,043,200
|
|
|
6/24/2025
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
8.90
|
8.98
|
8.90
|
1,143,400
|
|
|
6/23/2025
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.30
|
8.90
|
8.71
|
8.90
|
2,353,500
|
|
|
6/20/2025
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
8.60
|
763,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|