|
|
Closing price on 2/18/2022
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
805,700 |
| Split-adjusted Price |
11.50 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.20
|
11.50
|
11.41
|
11.50
|
805,700
|
|
|
2/17/2022
|
+0.30 / +2.70%
|
11.10
|
11.90
|
11.00
|
11.40
|
11.44
|
11.40
|
1,132,900
|
|
|
2/16/2022
|
+0.40 / +3.74%
|
10.60
|
11.20
|
10.60
|
11.10
|
11.02
|
11.10
|
881,700
|
|
|
2/15/2022
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.40
|
10.70
|
10.61
|
10.70
|
469,300
|
|
|
2/14/2022
|
-0.40 / -3.64%
|
11.00
|
11.10
|
10.60
|
10.60
|
10.74
|
10.60
|
931,500
|
|
|
2/11/2022
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.01
|
11.00
|
827,300
|
|
|
2/10/2022
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.04
|
11.00
|
613,800
|
|
|
2/9/2022
|
+0.40 / +3.81%
|
10.90
|
11.10
|
10.50
|
10.90
|
10.79
|
10.90
|
1,073,600
|
|
|
2/8/2022
|
-0.40 / -3.51%
|
11.60
|
11.80
|
10.90
|
11.00
|
11.23
|
10.50
|
2,009,200
|
|
|
2/7/2022
|
+1.00 / +9.62%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.22
|
10.88
|
1,571,500
|
|
|
1/28/2022
|
+0.80 / +8.33%
|
9.60
|
10.40
|
8.80
|
10.40
|
9.43
|
9.93
|
2,198,200
|
|
|
1/27/2022
|
-1.00 / -9.43%
|
10.60
|
10.70
|
9.60
|
9.60
|
10.09
|
9.16
|
1,874,700
|
|
|
1/26/2022
|
-0.50 / -4.50%
|
11.10
|
11.50
|
10.60
|
10.60
|
11.03
|
10.12
|
921,500
|
|
|
1/25/2022
|
-0.10 / -0.89%
|
11.00
|
11.20
|
10.60
|
11.10
|
10.89
|
10.60
|
1,205,600
|
|
|
1/24/2022
|
-1.00 / -8.20%
|
12.20
|
12.20
|
11.10
|
11.20
|
11.53
|
10.69
|
1,527,500
|
|
|
1/21/2022
|
-0.30 / -2.40%
|
12.60
|
12.80
|
12.00
|
12.20
|
12.41
|
11.65
|
1,237,300
|
|
|
1/20/2022
|
+1.10 / +9.65%
|
11.40
|
12.50
|
11.00
|
12.50
|
11.93
|
11.93
|
1,418,800
|
|
|
1/19/2022
|
-0.10 / -0.87%
|
11.50
|
12.00
|
11.10
|
11.40
|
11.44
|
10.88
|
1,038,200
|
|
|
1/18/2022
|
-0.50 / -4.17%
|
12.00
|
12.30
|
10.80
|
11.50
|
11.50
|
10.98
|
2,175,400
|
|
|
1/17/2022
|
-1.30 / -9.77%
|
13.30
|
13.70
|
12.00
|
12.00
|
12.71
|
11.45
|
2,040,300
|
|
|
1/14/2022
|
+0.60 / +4.72%
|
12.70
|
13.90
|
11.60
|
13.30
|
12.77
|
12.70
|
2,740,500
|
|
|
1/13/2022
|
-1.40 / -9.93%
|
14.10
|
14.60
|
12.70
|
12.70
|
13.45
|
12.12
|
3,258,500
|
|
|
1/12/2022
|
-0.90 / -6.00%
|
15.00
|
15.00
|
13.50
|
14.10
|
14.16
|
13.46
|
5,730,100
|
|
|
1/11/2022
|
-1.10 / -6.83%
|
16.20
|
16.20
|
15.00
|
15.00
|
15.57
|
14.32
|
3,837,200
|
|
|
1/10/2022
|
-0.70 / -4.17%
|
16.80
|
17.60
|
16.10
|
16.10
|
16.96
|
15.37
|
5,559,300
|
|
|
1/7/2022
|
+1.50 / +9.80%
|
15.30
|
16.80
|
15.30
|
16.80
|
16.39
|
16.04
|
8,844,300
|
|
|
1/6/2022
|
+0.60 / +4.08%
|
14.70
|
15.50
|
14.60
|
15.30
|
15.11
|
14.60
|
4,778,500
|
|
|
1/5/2022
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.70
|
14.71
|
14.03
|
2,373,500
|
|
|
1/4/2022
|
+0.10 / +0.68%
|
14.70
|
15.30
|
14.60
|
14.70
|
14.84
|
14.03
|
2,145,000
|
|
|
12/31/2021
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.50
|
14.60
|
14.71
|
13.94
|
1,756,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|