|
|
Closing price on 9/15/2021
|
|
| Open |
9.30 |
| High |
9.80 |
| Low |
9.00 |
| Volume |
5,115,300 |
| Split-adjusted Price |
8.59 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2021
|
-0.20 / -2.17%
|
9.30
|
9.80
|
9.00
|
9.00
|
9.39
|
8.59
|
5,115,300
|
|
|
9/14/2021
|
+0.70 / +8.24%
|
8.50
|
9.30
|
8.50
|
9.20
|
9.05
|
8.78
|
6,450,200
|
|
|
9/13/2021
|
-0.40 / -4.49%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.67
|
8.11
|
4,025,600
|
|
|
9/10/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.77
|
8.50
|
2,115,200
|
|
|
9/9/2021
|
+0.10 / +1.14%
|
8.30
|
9.00
|
8.20
|
8.90
|
8.74
|
8.50
|
2,095,300
|
|
|
9/8/2021
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.40
|
8.80
|
8.73
|
8.40
|
4,377,700
|
|
|
9/7/2021
|
-0.70 / -7.37%
|
9.60
|
9.60
|
8.60
|
8.80
|
9.12
|
8.40
|
6,291,000
|
|
|
9/6/2021
|
+0.50 / +5.56%
|
9.00
|
9.80
|
9.00
|
9.50
|
9.40
|
9.07
|
4,810,700
|
|
|
9/1/2021
|
+0.70 / +8.43%
|
8.30
|
9.10
|
8.10
|
9.00
|
8.82
|
8.59
|
6,637,900
|
|
|
8/31/2021
|
-0.10 / -1.19%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.38
|
7.92
|
3,573,900
|
|
|
8/30/2021
|
+0.20 / +2.44%
|
8.30
|
8.70
|
8.20
|
8.40
|
8.50
|
8.02
|
5,542,900
|
|
|
8/27/2021
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.60
|
8.20
|
7.93
|
7.83
|
2,769,100
|
|
|
8/26/2021
|
+0.30 / +3.95%
|
7.70
|
8.20
|
7.50
|
7.90
|
7.83
|
7.54
|
2,394,500
|
|
|
8/25/2021
|
-0.30 / -3.80%
|
7.90
|
8.10
|
7.20
|
7.60
|
7.56
|
7.25
|
3,452,900
|
|
|
8/24/2021
|
-0.20 / -2.47%
|
8.10
|
8.60
|
7.90
|
7.90
|
8.16
|
7.54
|
4,189,000
|
|
|
8/23/2021
|
+0.10 / +1.25%
|
8.00
|
8.80
|
7.60
|
8.10
|
8.16
|
7.73
|
3,461,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|