Closing price on 3/6/2024
|
|
Open |
4.60 |
High |
4.70 |
Low |
4.50 |
Volume |
523,700 |
Split-adjusted Price |
4.60 |
|
|
DL1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/6/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.56
|
4.60
|
523,700
|
|
3/5/2024
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
239,600
|
|
3/4/2024
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.61
|
4.70
|
490,200
|
|
3/1/2024
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.58
|
4.60
|
350,100
|
|
2/29/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.58
|
4.60
|
317,700
|
|
2/28/2024
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.62
|
4.60
|
653,000
|
|
2/27/2024
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.58
|
4.70
|
409,000
|
|
2/26/2024
|
-0.20 / -4.26%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.52
|
4.50
|
599,300
|
|
2/23/2024
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.50
|
4.70
|
4.65
|
4.70
|
736,600
|
|
2/22/2024
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.65
|
4.70
|
1,170,200
|
|
2/21/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.62
|
4.70
|
299,900
|
|
2/20/2024
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.61
|
4.70
|
290,700
|
|
2/19/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.58
|
4.60
|
241,400
|
|
2/16/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.59
|
4.60
|
175,700
|
|
2/15/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
226,200
|
|
2/7/2024
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.54
|
4.60
|
374,000
|
|
2/6/2024
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
212,300
|
|
2/5/2024
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
172,200
|
|
2/2/2024
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.47
|
4.50
|
1,009,800
|
|
2/1/2024
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.47
|
4.60
|
365,100
|
|
1/31/2024
|
-0.10 / -2.17%
|
4.50
|
4.70
|
4.40
|
4.50
|
4.51
|
4.50
|
775,800
|
|
1/30/2024
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
287,600
|
|
1/29/2024
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.58
|
4.50
|
536,500
|
|
1/26/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
319,500
|
|
1/25/2024
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.63
|
4.60
|
242,900
|
|
1/24/2024
|
+0.20 / +4.44%
|
4.50
|
4.80
|
4.40
|
4.70
|
4.61
|
4.70
|
1,514,700
|
|
1/23/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.46
|
4.50
|
247,500
|
|
1/22/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.48
|
4.50
|
480,000
|
|
1/19/2024
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.48
|
4.50
|
1,435,600
|
|
1/18/2024
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.32
|
4.30
|
369,500
|
|
|