Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2021	+0.30 / +0.88%	34.20	34.30	34.20	34.30	34.20	34.30	8,200
6/28/2021	-0.20 / -0.58%	34.20	34.20	34.00	34.00	34.17	34.00	4,800
6/25/2021	-1.20 / -3.39%	35.20	35.20	34.00	34.20	34.59	34.20	23,300
6/24/2021	0.00 / 0.00%	35.40	35.40	35.40	35.40	35.40	35.40	400
6/23/2021	0.00 / 0.00%	35.40	35.60	35.40	35.40	35.41	35.40	6,100
6/22/2021	-0.60 / -1.67%	35.80	35.80	35.00	35.40	35.44	35.40	19,300
6/21/2021	0.00 / 0.00%	36.20	36.20	36.00	36.00	36.08	36.00	15,300
6/18/2021	0.00 / 0.00%	36.00	36.20	36.00	36.00	36.19	36.00	15,800
6/17/2021	-0.50 / -1.37%	36.50	36.70	36.00	36.00	36.05	36.00	4,300
6/16/2021	-0.30 / -0.82%	37.00	37.00	36.50	36.50	36.79	36.50	8,100
6/15/2021	0.00 / 0.00%	37.00	37.00	36.80	36.80	37.00	36.80	3,000
6/14/2021	+0.30 / +0.82%	37.00	37.00	36.80	36.80	36.95	36.80	12,800
6/11/2021	+0.50 / +1.39%	36.50	36.50	36.00	36.50	36.18	36.50	13,100
6/10/2021	0.00 / 0.00%	36.20	36.20	36.00	36.00	36.00	36.00	9,200
6/9/2021	0.00 / 0.00%	36.00	36.00	35.50	36.00	35.88	36.00	6,800
6/8/2021	-2.50 / -6.49%	38.00	38.00	36.00	36.00	36.75	36.00	20,000
6/7/2021	-1.60 / -3.99%	39.50	39.50	38.50	38.50	38.85	38.50	13,900
6/4/2021	+0.10 / +0.25%	40.10	40.10	40.00	40.10	40.00	40.10	9,100
6/3/2021	-0.10 / -0.25%	39.00	40.10	39.00	40.00	40.06	40.00	16,000
6/2/2021	+2.35 / +6.23%	37.75	40.10	37.75	40.10	38.88	40.10	37,800
6/1/2021	+2.45 / +6.94%	35.50	37.75	35.00	37.75	35.69	37.75	21,800
5/31/2021	+2.30 / +6.97%	33.00	35.30	32.60	35.30	34.64	35.30	29,300
5/28/2021	+0.80 / +2.48%	32.50	33.00	32.20	33.00	32.97	33.00	10,100
5/27/2021	0.00 / 0.00%	32.20	32.20	32.20	32.20	32.20	32.20	5,200
5/26/2021	+1.90 / +6.27%	30.30	32.40	30.30	32.20	30.82	32.20	7,300
5/25/2021	-0.20 / -0.66%	30.50	30.70	30.30	30.30	30.48	30.30	18,800
5/24/2021	+0.40 / +1.33%	30.50	30.50	30.50	30.50	30.50	30.50	5,000
5/21/2021	-0.70 / -2.27%	32.00	32.00	30.10	30.10	30.49	30.10	14,400
5/20/2021	+0.30 / +0.98%	32.60	32.60	30.80	30.80	31.76	30.80	24,400
5/19/2021	+1.50 / +5.17%	30.50	30.50	29.80	30.50	30.00	30.50	12,300

<<Previous 30 days Next 30 days>>

DTL News

01/11	DTL: Overcome the status of warned and supervised securities
29/10	DTL: Notification Affiliated person trade
04/09	DTL: DTL still in the warning and supervision status
29/08	DTL: BOD resolution on loan
01/08	DTL: Overcome the status of warned and supervised securities