|
|
Closing price on 9/30/2021
|
|
| Open |
10.00 |
| High |
10.90 |
| Low |
9.90 |
| Volume |
2,812,100 |
| Split-adjusted Price |
10.12 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
+0.60 / +6.00%
|
10.00
|
10.90
|
9.90
|
10.60
|
10.57
|
10.12
|
2,812,100
|
|
|
9/29/2021
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.80
|
10.00
|
10.09
|
9.55
|
2,698,400
|
|
|
9/28/2021
|
-0.20 / -1.89%
|
10.50
|
10.60
|
9.60
|
10.40
|
10.01
|
9.93
|
3,924,800
|
|
|
9/27/2021
|
+0.60 / +6.00%
|
9.20
|
11.00
|
9.20
|
10.60
|
10.62
|
10.12
|
3,700,100
|
|
|
9/24/2021
|
-1.10 / -9.91%
|
10.20
|
11.10
|
10.00
|
10.00
|
10.24
|
9.55
|
8,663,800
|
|
|
9/23/2021
|
-1.20 / -9.76%
|
12.30
|
13.50
|
11.10
|
11.10
|
11.83
|
10.60
|
13,448,400
|
|
|
9/22/2021
|
+1.10 / +9.82%
|
12.30
|
12.30
|
11.40
|
12.30
|
12.28
|
11.74
|
3,145,300
|
|
|
9/21/2021
|
+1.00 / +9.80%
|
11.10
|
11.20
|
10.20
|
11.20
|
10.93
|
10.69
|
6,894,200
|
|
|
9/20/2021
|
+0.90 / +9.68%
|
9.40
|
10.20
|
9.30
|
10.20
|
9.92
|
9.74
|
7,636,200
|
|
|
9/17/2021
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.30
|
8.88
|
3,126,000
|
|
|
9/16/2021
|
+0.30 / +3.33%
|
9.10
|
9.40
|
8.80
|
9.30
|
9.15
|
8.88
|
3,195,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|