|
|
Closing price on 5/16/2025
|
|
| Open |
8.60 |
| High |
9.20 |
| Low |
8.60 |
| Volume |
8,080,500 |
| Split-adjusted Price |
9.10 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
+0.70 / +8.33%
|
8.60
|
9.20
|
8.60
|
9.10
|
9.00
|
9.10
|
8,080,500
|
|
|
5/15/2025
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.70
|
8.40
|
7.99
|
8.40
|
3,719,800
|
|
|
5/14/2025
|
-0.10 / -1.23%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.01
|
8.00
|
1,311,400
|
|
|
5/13/2025
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.80
|
8.10
|
8.01
|
8.10
|
2,934,600
|
|
|
5/12/2025
|
-0.20 / -2.41%
|
8.40
|
8.40
|
7.80
|
8.10
|
8.02
|
8.10
|
2,673,400
|
|
|
5/9/2025
|
+0.20 / +2.47%
|
8.90
|
8.90
|
8.10
|
8.30
|
8.48
|
8.30
|
8,197,300
|
|
|
5/8/2025
|
+0.70 / +9.46%
|
8.00
|
8.10
|
7.40
|
8.10
|
8.07
|
8.10
|
3,492,000
|
|
|
5/7/2025
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.37
|
7.40
|
5,579,200
|
|
|
5/6/2025
|
+0.40 / +6.25%
|
6.40
|
6.90
|
6.30
|
6.80
|
6.68
|
6.80
|
2,980,000
|
|
|
5/5/2025
|
-0.10 / -1.54%
|
6.60
|
6.80
|
6.30
|
6.40
|
6.48
|
6.40
|
624,200
|
|
|
4/29/2025
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.63
|
6.50
|
517,200
|
|
|
4/28/2025
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.65
|
6.70
|
597,100
|
|
|
4/25/2025
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.63
|
6.60
|
904,800
|
|
|
4/24/2025
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.62
|
6.50
|
861,400
|
|
|
4/23/2025
|
-0.10 / -1.47%
|
6.90
|
7.10
|
6.60
|
6.70
|
6.73
|
6.70
|
1,872,700
|
|
|
4/22/2025
|
+0.20 / +3.03%
|
6.60
|
7.10
|
6.10
|
6.80
|
6.61
|
6.80
|
3,128,200
|
|
|
4/21/2025
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.40
|
6.60
|
6.61
|
6.60
|
3,103,600
|
|
|
4/18/2025
|
+0.40 / +6.25%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.80
|
6.80
|
1,956,600
|
|
|
4/17/2025
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.70
|
6.40
|
6.24
|
6.40
|
1,914,100
|
|
|
4/16/2025
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.96
|
5.90
|
1,534,800
|
|
|
4/15/2025
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.97
|
6.00
|
1,421,600
|
|
|
4/14/2025
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.70
|
6.10
|
5.92
|
6.10
|
2,311,100
|
|
|
4/11/2025
|
+0.40 / +7.14%
|
6.10
|
6.10
|
5.50
|
6.00
|
5.83
|
6.00
|
2,768,400
|
|
|
4/10/2025
|
+0.50 / +9.80%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
5.60
|
708,400
|
|
|
4/9/2025
|
-0.50 / -8.93%
|
5.10
|
5.60
|
5.10
|
5.10
|
5.13
|
5.10
|
3,535,500
|
|
|
4/8/2025
|
-0.60 / -9.68%
|
6.20
|
6.40
|
5.60
|
5.60
|
5.69
|
5.60
|
1,759,600
|
|
|
4/4/2025
|
-0.60 / -8.82%
|
6.70
|
6.80
|
6.20
|
6.20
|
6.30
|
6.20
|
4,966,200
|
|
|
4/3/2025
|
-0.70 / -9.33%
|
7.60
|
7.80
|
6.80
|
6.80
|
7.21
|
6.80
|
6,746,800
|
|
|
4/2/2025
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.80
|
7.50
|
7.35
|
7.50
|
5,829,900
|
|
|
4/1/2025
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.30
|
6.90
|
6.61
|
6.90
|
2,356,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|