|
|
Closing price on 6/27/2025
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
1,987,300 |
| Split-adjusted Price |
8.50 |
There is no data on 6/29/2025. Display data on 6/27/2025 instead.
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2025
|
-0.10 / -1.16%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.54
|
8.50
|
1,987,300
|
|
|
6/26/2025
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.69
|
8.60
|
870,900
|
|
|
6/25/2025
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.83
|
8.80
|
1,043,200
|
|
|
6/24/2025
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
8.90
|
8.98
|
8.90
|
1,143,400
|
|
|
6/23/2025
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.30
|
8.90
|
8.71
|
8.90
|
2,353,500
|
|
|
6/20/2025
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
8.60
|
763,100
|
|
|
6/19/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.62
|
8.70
|
879,900
|
|
|
6/18/2025
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.74
|
8.70
|
2,097,000
|
|
|
6/17/2025
|
-0.20 / -2.20%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.05
|
8.90
|
2,429,600
|
|
|
6/16/2025
|
+0.40 / +4.60%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.02
|
9.10
|
2,339,100
|
|
|
6/13/2025
|
+0.50 / +6.10%
|
8.20
|
8.90
|
7.70
|
8.70
|
8.40
|
8.70
|
5,726,000
|
|
|
6/12/2025
|
+0.10 / +1.23%
|
8.10
|
8.50
|
8.10
|
8.20
|
8.27
|
8.20
|
1,550,200
|
|
|
6/11/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.08
|
8.10
|
1,078,500
|
|
|
6/10/2025
|
+0.10 / +1.25%
|
8.00
|
8.50
|
8.00
|
8.10
|
8.16
|
8.10
|
2,481,000
|
|
|
6/9/2025
|
-0.70 / -8.05%
|
8.70
|
8.90
|
8.00
|
8.00
|
8.38
|
8.00
|
2,976,400
|
|
|
6/6/2025
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.84
|
8.70
|
2,323,200
|
|
|
6/5/2025
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.02
|
9.10
|
1,744,300
|
|
|
6/4/2025
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.15
|
9.00
|
1,664,700
|
|
|
6/3/2025
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.00
|
9.20
|
9.19
|
9.20
|
1,606,600
|
|
|
6/2/2025
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.25
|
9.20
|
2,956,400
|
|
|
5/30/2025
|
-0.10 / -1.05%
|
9.50
|
10.00
|
9.40
|
9.40
|
9.63
|
9.40
|
4,933,100
|
|
|
5/29/2025
|
+0.30 / +3.26%
|
9.20
|
9.60
|
9.00
|
9.50
|
9.32
|
9.50
|
3,683,000
|
|
|
5/28/2025
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.30
|
9.20
|
9.00
|
9.20
|
5,038,500
|
|
|
5/27/2025
|
-0.30 / -3.45%
|
8.70
|
9.00
|
8.30
|
8.40
|
8.51
|
8.40
|
4,678,300
|
|
|
5/26/2025
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.64
|
8.70
|
2,712,000
|
|
|
5/23/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.86
|
8.80
|
1,434,300
|
|
|
5/22/2025
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.91
|
8.80
|
1,916,500
|
|
|
5/21/2025
|
-0.30 / -3.23%
|
8.40
|
9.30
|
8.40
|
9.00
|
9.01
|
9.00
|
2,723,300
|
|
|
5/20/2025
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.25
|
9.30
|
3,037,100
|
|
|
5/19/2025
|
+0.20 / +2.20%
|
9.20
|
9.60
|
9.00
|
9.30
|
9.22
|
9.30
|
6,117,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|