Closing price on 8/21/2023
|
|
Open |
5.20 |
High |
5.20 |
Low |
4.90 |
Volume |
983,000 |
Split-adjusted Price |
5.10 |
|
|
DL1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2023
|
-0.10 / -1.92%
|
5.20
|
5.20
|
4.90
|
5.10
|
5.04
|
5.10
|
983,000
|
|
8/18/2023
|
-0.50 / -8.77%
|
5.70
|
5.70
|
5.20
|
5.20
|
5.35
|
5.20
|
3,312,800
|
|
8/17/2023
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
1,436,100
|
|
8/16/2023
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.76
|
5.70
|
1,011,800
|
|
8/15/2023
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
5.90
|
1,425,100
|
|
8/14/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.82
|
5.80
|
922,200
|
|
8/11/2023
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.72
|
5.80
|
1,255,900
|
|
8/10/2023
|
-0.30 / -5.00%
|
5.90
|
6.20
|
5.70
|
5.70
|
5.91
|
5.70
|
2,148,700
|
|
8/9/2023
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.98
|
6.00
|
2,163,800
|
|
8/8/2023
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.90
|
5.90
|
2,513,500
|
|
8/7/2023
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.67
|
5.80
|
1,609,600
|
|
8/4/2023
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.69
|
5.70
|
1,262,200
|
|
8/3/2023
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.67
|
5.60
|
642,500
|
|
8/2/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.69
|
5.70
|
1,360,400
|
|
8/1/2023
|
-0.30 / -5.00%
|
6.00
|
6.10
|
5.70
|
5.70
|
5.82
|
5.70
|
1,220,300
|
|
7/31/2023
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.97
|
6.00
|
2,769,000
|
|
7/28/2023
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.65
|
5.80
|
1,445,100
|
|
7/27/2023
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.58
|
5.70
|
1,105,100
|
|
7/26/2023
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.58
|
5.70
|
613,400
|
|
7/25/2023
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.66
|
5.60
|
1,148,300
|
|
7/24/2023
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.68
|
5.80
|
1,000,700
|
|
7/21/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.67
|
5.70
|
713,000
|
|
7/20/2023
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.52
|
5.70
|
889,200
|
|
7/19/2023
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.40
|
5.50
|
5.59
|
5.50
|
1,966,200
|
|
7/18/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.70
|
5.80
|
642,600
|
|
7/17/2023
|
+0.20 / +3.57%
|
5.60
|
6.00
|
5.60
|
5.80
|
5.85
|
5.80
|
2,286,200
|
|
7/14/2023
|
+0.20 / +3.70%
|
5.40
|
5.80
|
5.30
|
5.60
|
5.56
|
5.60
|
2,258,400
|
|
7/13/2023
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.34
|
5.40
|
725,700
|
|
7/12/2023
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.31
|
5.30
|
638,700
|
|
7/11/2023
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.43
|
5.40
|
1,226,900
|
|
|
|