|
|
Closing price on 5/24/2023
|
|
| Open |
4.70 |
| High |
4.70 |
| Low |
4.50 |
| Volume |
991,300 |
| Split-adjusted Price |
4.60 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.61
|
4.60
|
991,300
|
|
|
5/23/2023
|
+0.20 / +4.44%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.63
|
4.70
|
1,519,400
|
|
|
5/22/2023
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.20
|
4.50
|
4.31
|
4.50
|
2,092,900
|
|
|
5/19/2023
|
-0.40 / -8.33%
|
4.90
|
5.00
|
4.40
|
4.40
|
4.45
|
4.40
|
2,728,200
|
|
|
5/18/2023
|
+0.20 / +4.35%
|
4.70
|
5.00
|
4.50
|
4.80
|
4.82
|
4.80
|
1,545,900
|
|
|
5/17/2023
|
+0.30 / +6.98%
|
4.30
|
4.70
|
4.20
|
4.60
|
4.58
|
4.60
|
3,001,600
|
|
|
5/16/2023
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.33
|
4.30
|
1,001,600
|
|
|
5/15/2023
|
+0.30 / +7.32%
|
4.10
|
4.50
|
4.10
|
4.40
|
4.46
|
4.40
|
2,888,200
|
|
|
5/12/2023
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
1,434,800
|
|
|
5/11/2023
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.17
|
4.10
|
1,954,600
|
|
|
5/10/2023
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.70
|
4.10
|
4.06
|
4.10
|
2,849,300
|
|
|
5/9/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.74
|
3.80
|
782,400
|
|
|
5/8/2023
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.71
|
3.80
|
1,587,900
|
|
|
5/5/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
502,400
|
|
|
5/4/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
442,000
|
|
|
4/28/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
221,200
|
|
|
4/27/2023
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
430,700
|
|
|
4/26/2023
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
127,800
|
|
|
4/25/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
374,300
|
|
|
4/24/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
97,300
|
|
|
4/21/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
323,300
|
|
|
4/20/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.44
|
3.50
|
100,400
|
|
|
4/19/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
309,300
|
|
|
4/18/2023
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
283,100
|
|
|
4/17/2023
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
268,800
|
|
|
4/14/2023
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.54
|
3.50
|
538,500
|
|
|
4/13/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
367,400
|
|
|
4/12/2023
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
256,400
|
|
|
4/11/2023
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
585,300
|
|
|
4/10/2023
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.57
|
3.50
|
474,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|