|
|
Closing price on 8/20/2021
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
7.70 |
| Volume |
7,277,400 |
| Split-adjusted Price |
7.64 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
+0.30 / +3.90%
|
8.20
|
8.40
|
7.70
|
8.00
|
8.14
|
7.64
|
7,277,400
|
|
|
8/19/2021
|
+0.70 / +10.00%
|
7.00
|
7.70
|
6.80
|
7.70
|
7.57
|
7.35
|
7,347,500
|
|
|
8/18/2021
|
-0.10 / -1.41%
|
7.20
|
7.30
|
6.80
|
7.00
|
7.00
|
6.68
|
2,101,700
|
|
|
8/17/2021
|
-0.20 / -2.74%
|
7.30
|
7.60
|
7.10
|
7.10
|
7.23
|
6.78
|
1,976,600
|
|
|
8/16/2021
|
+0.20 / +2.82%
|
6.50
|
7.80
|
6.50
|
7.30
|
7.42
|
6.97
|
2,646,400
|
|
|
8/13/2021
|
-0.40 / -5.33%
|
7.50
|
7.50
|
6.90
|
7.10
|
7.08
|
6.78
|
3,075,400
|
|
|
8/12/2021
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.50
|
7.50
|
7.77
|
7.16
|
3,170,600
|
|
|
8/11/2021
|
+0.60 / +8.70%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.49
|
7.16
|
5,514,300
|
|
|
8/10/2021
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.85
|
6.59
|
3,957,000
|
|
|
8/9/2021
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.20
|
6.01
|
1,057,100
|
|
|
8/6/2021
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.33
|
6.11
|
737,000
|
|
|
8/5/2021
|
+0.20 / +3.23%
|
6.20
|
6.50
|
5.80
|
6.40
|
6.12
|
6.11
|
801,400
|
|
|
8/4/2021
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.20
|
5.99
|
5.92
|
670,700
|
|
|
8/3/2021
|
-0.40 / -6.06%
|
6.50
|
6.50
|
6.00
|
6.20
|
6.09
|
5.92
|
1,176,900
|
|
|
8/2/2021
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.47
|
6.30
|
290,700
|
|
|
7/30/2021
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.00
|
6.70
|
6.50
|
6.40
|
470,200
|
|
|
7/29/2021
|
+0.20 / +3.17%
|
6.20
|
6.50
|
5.70
|
6.50
|
5.95
|
6.20
|
1,126,300
|
|
|
7/28/2021
|
-0.50 / -7.35%
|
6.80
|
6.80
|
6.20
|
6.30
|
6.27
|
6.01
|
482,600
|
|
|
7/27/2021
|
+0.10 / +1.49%
|
6.60
|
7.00
|
6.10
|
6.80
|
6.26
|
6.49
|
939,900
|
|
|
7/26/2021
|
-0.70 / -9.46%
|
7.40
|
7.40
|
6.70
|
6.70
|
6.74
|
6.40
|
500,700
|
|
|
7/23/2021
|
+0.60 / +8.82%
|
7.40
|
7.40
|
7.00
|
7.40
|
7.40
|
7.06
|
746,200
|
|
|
7/22/2021
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.70
|
6.49
|
270,300
|
|
|
7/21/2021
|
+0.30 / +5.08%
|
5.50
|
6.20
|
5.40
|
6.20
|
5.66
|
5.92
|
1,362,400
|
|
|
7/20/2021
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.50
|
5.90
|
5.57
|
5.63
|
403,100
|
|
|
7/19/2021
|
-0.50 / -7.58%
|
6.60
|
6.60
|
6.00
|
6.10
|
6.02
|
5.82
|
208,300
|
|
|
7/16/2021
|
+0.10 / +1.54%
|
6.20
|
7.00
|
5.90
|
6.60
|
6.01
|
6.30
|
1,106,100
|
|
|
7/15/2021
|
+0.20 / +3.17%
|
6.50
|
6.60
|
5.70
|
6.50
|
5.88
|
6.20
|
404,800
|
|
|
7/14/2021
|
-0.70 / -10.00%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.31
|
6.01
|
118,700
|
|
|
7/13/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
7.00
|
6.49
|
6.68
|
164,600
|
|
|
7/12/2021
|
-0.70 / -9.09%
|
7.00
|
7.50
|
7.00
|
7.00
|
7.01
|
6.68
|
37,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|