|
|
Closing price on 5/31/2022
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
872,000 |
| Split-adjusted Price |
7.30 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.36
|
7.30
|
872,000
|
|
|
5/30/2022
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.36
|
7.40
|
703,800
|
|
|
5/27/2022
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.26
|
7.30
|
380,605
|
|
|
5/26/2022
|
+0.10 / +1.41%
|
7.10
|
7.50
|
7.10
|
7.20
|
7.33
|
7.20
|
914,375
|
|
|
5/25/2022
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.70
|
7.10
|
6.86
|
7.10
|
951,960
|
|
|
5/24/2022
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.68
|
6.80
|
313,300
|
|
|
5/23/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.75
|
6.70
|
344,400
|
|
|
5/20/2022
|
-0.20 / -2.90%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.89
|
6.70
|
693,720
|
|
|
5/19/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.50
|
6.90
|
6.81
|
6.90
|
324,700
|
|
|
5/18/2022
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
6.90
|
7.04
|
6.90
|
669,800
|
|
|
5/17/2022
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.73
|
6.90
|
678,155
|
|
|
5/16/2022
|
+0.20 / +3.28%
|
6.10
|
6.70
|
5.90
|
6.30
|
6.42
|
6.30
|
577,000
|
|
|
5/13/2022
|
-0.60 / -8.96%
|
6.70
|
6.80
|
6.10
|
6.10
|
6.32
|
6.10
|
1,128,135
|
|
|
5/12/2022
|
-0.40 / -5.63%
|
7.10
|
7.20
|
6.50
|
6.70
|
6.85
|
6.70
|
522,300
|
|
|
5/11/2022
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.10
|
7.22
|
7.10
|
377,215
|
|
|
5/10/2022
|
+0.30 / +4.41%
|
6.70
|
7.20
|
6.30
|
7.10
|
6.83
|
7.10
|
607,300
|
|
|
5/9/2022
|
-0.70 / -9.33%
|
7.50
|
7.50
|
6.80
|
6.80
|
6.96
|
6.80
|
1,117,640
|
|
|
5/6/2022
|
-0.50 / -6.25%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.70
|
7.50
|
775,700
|
|
|
5/5/2022
|
-0.20 / -2.44%
|
8.30
|
8.40
|
7.80
|
8.00
|
8.07
|
8.00
|
525,625
|
|
|
5/4/2022
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.19
|
8.20
|
717,350
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|