|
Closing price on 8/24/2022
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
409,300 |
| Split-adjusted Price |
6.50 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.41
|
6.50
|
409,300
|
|
|
8/23/2022
|
+0.10 / +1.61%
|
6.10
|
6.30
|
5.80
|
6.30
|
6.14
|
6.30
|
520,705
|
|
|
8/22/2022
|
-0.30 / -4.62%
|
6.60
|
6.60
|
5.90
|
6.20
|
6.14
|
6.20
|
1,146,700
|
|
|
8/19/2022
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.55
|
6.50
|
378,710
|
|
|
8/18/2022
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.55
|
6.60
|
513,500
|
|
|
8/17/2022
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.70
|
6.70
|
994,850
|
|
|
8/16/2022
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.83
|
6.90
|
676,385
|
|
|
8/15/2022
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.80
|
7.00
|
7.00
|
7.00
|
663,320
|
|
|
8/12/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.86
|
6.90
|
418,100
|
|
|
8/11/2022
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.70
|
6.90
|
6.91
|
6.90
|
873,800
|
|
|
8/10/2022
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.94
|
6.90
|
720,300
|
|
|
8/9/2022
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.86
|
6.90
|
838,400
|
|
|
8/8/2022
|
-0.10 / -1.41%
|
7.10
|
7.30
|
6.80
|
7.00
|
7.06
|
7.00
|
1,052,650
|
|
|
8/5/2022
|
+0.50 / +7.58%
|
6.60
|
7.10
|
6.60
|
7.10
|
6.92
|
7.10
|
1,890,000
|
|
|
8/4/2022
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.51
|
6.60
|
873,525
|
|
|
8/3/2022
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
551,300
|
|
|
8/2/2022
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.20
|
6.50
|
6.39
|
6.50
|
769,805
|
|
|
8/1/2022
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.28
|
6.40
|
471,500
|
|
|
7/29/2022
|
+0.20 / +3.33%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.11
|
6.20
|
934,010
|
|
|
7/28/2022
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.96
|
6.00
|
526,300
|
|
|
7/27/2022
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.80
|
5.90
|
328,505
|
|
|
7/26/2022
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
154,000
|
|
|
7/25/2022
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.73
|
5.70
|
331,600
|
|
|
7/22/2022
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.81
|
5.90
|
421,700
|
|
|
7/21/2022
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.95
|
5.90
|
326,800
|
|
|
7/20/2022
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.07
|
6.00
|
609,000
|
|
|
7/19/2022
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.70
|
6.00
|
5.87
|
6.00
|
536,375
|
|
|
7/18/2022
|
+0.40 / +7.14%
|
5.60
|
6.10
|
5.60
|
6.00
|
5.96
|
6.00
|
926,900
|
|
|
7/15/2022
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.53
|
5.60
|
552,430
|
|
|
7/14/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.32
|
5.40
|
214,600
|
|
|