|
|
Closing price on 4/29/2022
|
|
| Open |
7.90 |
| High |
8.30 |
| Low |
7.70 |
| Volume |
889,860 |
| Split-adjusted Price |
8.10 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+0.20 / +2.53%
|
7.90
|
8.30
|
7.70
|
8.10
|
8.02
|
8.10
|
889,860
|
|
|
4/28/2022
|
-0.10 / -1.25%
|
8.00
|
8.30
|
7.90
|
7.90
|
8.07
|
7.90
|
614,785
|
|
|
4/27/2022
|
+0.40 / +5.26%
|
7.60
|
8.10
|
7.50
|
8.00
|
7.76
|
8.00
|
994,800
|
|
|
4/26/2022
|
+0.50 / +7.04%
|
7.10
|
7.60
|
6.90
|
7.60
|
7.26
|
7.60
|
828,050
|
|
|
4/25/2022
|
-0.20 / -2.74%
|
7.40
|
8.00
|
6.90
|
7.10
|
7.59
|
7.10
|
1,065,300
|
|
|
4/22/2022
|
+0.60 / +8.96%
|
6.60
|
7.30
|
6.30
|
7.30
|
7.21
|
7.30
|
1,389,620
|
|
|
4/21/2022
|
-0.60 / -8.22%
|
7.00
|
7.40
|
6.60
|
6.70
|
6.79
|
6.70
|
1,888,000
|
|
|
4/20/2022
|
-0.80 / -9.88%
|
7.50
|
8.00
|
7.30
|
7.30
|
7.47
|
7.30
|
1,443,730
|
|
|
4/19/2022
|
-0.90 / -10.00%
|
8.90
|
9.00
|
8.10
|
8.10
|
8.49
|
8.10
|
1,606,460
|
|
|
4/18/2022
|
-0.90 / -9.09%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.17
|
9.00
|
1,701,800
|
|
|
4/15/2022
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.80
|
9.90
|
10.03
|
9.90
|
528,800
|
|
|
4/14/2022
|
-0.30 / -2.86%
|
10.50
|
10.70
|
10.10
|
10.20
|
10.37
|
10.20
|
721,500
|
|
|
4/13/2022
|
+0.30 / +2.94%
|
10.20
|
10.50
|
9.50
|
10.50
|
10.07
|
10.50
|
1,090,000
|
|
|
4/12/2022
|
-0.60 / -5.56%
|
10.80
|
11.00
|
10.10
|
10.20
|
10.49
|
10.20
|
803,500
|
|
|
4/8/2022
|
-0.30 / -2.70%
|
11.20
|
11.30
|
10.80
|
10.80
|
11.03
|
10.80
|
921,500
|
|
|
4/7/2022
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.29
|
11.10
|
997,600
|
|
|
4/6/2022
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.60
|
11.50
|
1,126,800
|
|
|
4/5/2022
|
+0.10 / +0.85%
|
11.70
|
12.10
|
11.60
|
11.80
|
11.92
|
11.80
|
968,300
|
|
|
4/4/2022
|
+0.10 / +0.86%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.77
|
11.70
|
728,000
|
|
|
4/1/2022
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.10
|
11.60
|
11.36
|
11.60
|
1,485,900
|
|
|
3/31/2022
|
-0.30 / -2.52%
|
11.90
|
12.10
|
11.50
|
11.60
|
11.73
|
11.60
|
1,308,100
|
|
|
3/30/2022
|
-0.80 / -6.30%
|
12.60
|
12.60
|
11.70
|
11.90
|
12.12
|
11.90
|
2,388,600
|
|
|
3/29/2022
|
+0.30 / +2.42%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.56
|
12.70
|
1,308,300
|
|
|
3/28/2022
|
-0.70 / -5.34%
|
13.10
|
13.20
|
12.10
|
12.40
|
12.54
|
12.40
|
2,981,302
|
|
|
3/25/2022
|
0.00 / 0.00%
|
13.10
|
13.60
|
13.00
|
13.10
|
13.27
|
13.10
|
2,019,900
|
|
|
3/24/2022
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.50
|
13.10
|
12.83
|
13.10
|
2,159,500
|
|
|
3/23/2022
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.80
|
12.90
|
12.94
|
12.90
|
1,932,200
|
|
|
3/22/2022
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.84
|
12.80
|
2,456,400
|
|
|
3/21/2022
|
+0.20 / +1.57%
|
12.80
|
13.10
|
12.50
|
12.90
|
12.80
|
12.90
|
2,105,400
|
|
|
3/18/2022
|
-0.10 / -0.78%
|
12.80
|
13.20
|
12.60
|
12.70
|
12.81
|
12.70
|
1,776,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|