|
|
Closing price on 8/21/2025
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
1,677,700 |
| Split-adjusted Price |
6.50 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.56
|
6.50
|
1,677,700
|
|
|
8/20/2025
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.50
|
6.70
|
6.70
|
6.70
|
2,487,600
|
|
|
8/19/2025
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.92
|
6.90
|
1,744,000
|
|
|
8/18/2025
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
1,280,400
|
|
|
8/15/2025
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.11
|
7.10
|
2,565,900
|
|
|
8/14/2025
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.23
|
7.20
|
2,830,500
|
|
|
8/13/2025
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.28
|
7.30
|
1,524,600
|
|
|
8/12/2025
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.40
|
7.30
|
1,416,500
|
|
|
8/11/2025
|
+0.20 / +2.74%
|
7.40
|
7.70
|
7.30
|
7.50
|
7.52
|
7.50
|
2,078,700
|
|
|
8/8/2025
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.30
|
7.30
|
2,283,400
|
|
|
8/7/2025
|
-0.10 / -1.39%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.11
|
7.10
|
910,900
|
|
|
8/6/2025
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
7.20
|
997,300
|
|
|
8/5/2025
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.19
|
7.10
|
2,193,600
|
|
|
8/4/2025
|
+0.20 / +2.82%
|
7.10
|
7.50
|
7.00
|
7.30
|
7.24
|
7.30
|
1,309,200
|
|
|
8/1/2025
|
-0.20 / -2.74%
|
7.00
|
7.40
|
6.80
|
7.10
|
7.10
|
7.10
|
2,288,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|