|
Closing price on 6/29/2023
|
|
Open |
5.00 |
High |
5.10 |
Low |
4.90 |
Volume |
516,700 |
Split-adjusted Price |
5.00 |
|
|
DL1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2023
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.99
|
5.00
|
516,700
|
|
6/28/2023
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.14
|
5.10
|
870,100
|
|
6/27/2023
|
+0.30 / +6.00%
|
5.00
|
5.40
|
5.00
|
5.30
|
5.23
|
5.30
|
1,877,700
|
|
6/26/2023
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
4.94
|
5.00
|
691,000
|
|
6/23/2023
|
+0.10 / +2.00%
|
5.00
|
5.30
|
4.90
|
5.10
|
5.11
|
5.10
|
701,400
|
|
6/22/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
696,400
|
|
6/21/2023
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.91
|
5.00
|
522,000
|
|
6/20/2023
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.60
|
4.90
|
4.80
|
4.90
|
645,500
|
|
6/19/2023
|
-0.40 / -7.84%
|
5.20
|
5.20
|
4.70
|
4.70
|
4.86
|
4.70
|
1,551,600
|
|
6/16/2023
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.14
|
5.10
|
880,500
|
|
6/15/2023
|
+0.10 / +2.00%
|
5.00
|
5.20
|
4.90
|
5.10
|
5.05
|
5.10
|
1,326,600
|
|
6/14/2023
|
-0.40 / -7.41%
|
5.40
|
5.50
|
5.00
|
5.00
|
5.28
|
5.00
|
1,924,300
|
|
6/13/2023
|
+0.10 / +1.89%
|
5.30
|
5.60
|
5.30
|
5.40
|
5.43
|
5.40
|
1,676,000
|
|
6/12/2023
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.30
|
5.31
|
5.30
|
890,600
|
|
6/9/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.10
|
5.30
|
5.23
|
5.30
|
825,800
|
|
6/8/2023
|
-0.30 / -5.36%
|
5.60
|
5.70
|
5.30
|
5.30
|
5.49
|
5.30
|
1,568,600
|
|
6/7/2023
|
+0.20 / +3.70%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.48
|
5.60
|
1,466,300
|
|
6/6/2023
|
+0.20 / +3.85%
|
5.30
|
5.60
|
5.10
|
5.40
|
5.41
|
5.40
|
1,592,600
|
|
6/5/2023
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.00
|
5.20
|
5.18
|
5.20
|
1,346,400
|
|
6/2/2023
|
-0.20 / -3.64%
|
5.60
|
5.80
|
5.20
|
5.30
|
5.43
|
5.30
|
1,744,800
|
|
6/1/2023
|
+0.50 / +10.00%
|
5.00
|
5.50
|
4.90
|
5.50
|
5.24
|
5.50
|
2,338,600
|
|
5/31/2023
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.90
|
5.00
|
5.01
|
5.00
|
2,014,400
|
|
5/30/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.80
|
5.00
|
4.90
|
5.00
|
726,900
|
|
5/29/2023
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.90
|
5.00
|
1,792,100
|
|
5/26/2023
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.57
|
4.60
|
735,300
|
|
5/25/2023
|
-0.20 / -4.35%
|
4.50
|
4.70
|
4.40
|
4.40
|
4.53
|
4.40
|
1,225,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|