|
|
Closing price on 3/16/2022
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
1,662,500 |
| Split-adjusted Price |
12.10 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
+0.30 / +2.54%
|
11.90
|
12.20
|
11.80
|
12.10
|
11.97
|
12.10
|
1,662,500
|
|
|
3/15/2022
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.72
|
11.80
|
918,800
|
|
|
3/14/2022
|
-0.40 / -3.33%
|
12.00
|
12.10
|
11.50
|
11.60
|
11.76
|
11.60
|
1,215,500
|
|
|
3/11/2022
|
+0.20 / +1.69%
|
12.00
|
12.50
|
11.60
|
12.00
|
12.06
|
12.00
|
2,220,500
|
|
|
3/10/2022
|
+0.30 / +2.61%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.82
|
11.80
|
1,340,800
|
|
|
3/9/2022
|
-0.30 / -2.54%
|
11.80
|
12.00
|
11.30
|
11.50
|
11.50
|
11.50
|
1,733,900
|
|
|
3/8/2022
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.90
|
11.80
|
1,445,200
|
|
|
3/7/2022
|
+0.20 / +1.67%
|
12.00
|
12.30
|
11.80
|
12.20
|
12.10
|
12.20
|
1,438,700
|
|
|
3/4/2022
|
+0.40 / +3.45%
|
11.60
|
12.40
|
11.50
|
12.00
|
11.97
|
12.00
|
2,682,600
|
|
|
3/3/2022
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.20
|
11.60
|
11.47
|
11.60
|
1,671,700
|
|
|
3/2/2022
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.35
|
11.30
|
968,000
|
|
|
3/1/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
11.60
|
1,428,700
|
|
|
2/28/2022
|
+0.80 / +7.34%
|
10.90
|
11.80
|
10.80
|
11.70
|
11.42
|
11.70
|
1,880,700
|
|
|
2/25/2022
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.04
|
10.90
|
1,064,300
|
|
|
2/24/2022
|
-0.50 / -4.35%
|
11.50
|
11.60
|
10.40
|
11.00
|
11.00
|
11.00
|
1,808,400
|
|
|
2/23/2022
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.49
|
11.50
|
1,186,600
|
|
|
2/22/2022
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.20
|
11.40
|
11.40
|
11.40
|
1,336,100
|
|
|
2/21/2022
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.10
|
11.70
|
11.56
|
11.70
|
1,363,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|