|
Closing price on 9/15/2022
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
257,900 |
| Split-adjusted Price |
5.80 |
|
|
DL1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2022
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.74
|
5.80
|
257,900
|
|
|
9/14/2022
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.72
|
5.80
|
295,700
|
|
|
9/13/2022
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
5.90
|
136,400
|
|
|
9/12/2022
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
146,500
|
|
|
9/9/2022
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.76
|
5.80
|
334,200
|
|
|
9/8/2022
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.92
|
5.80
|
457,000
|
|
|
9/7/2022
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.01
|
6.00
|
426,300
|
|
|
9/6/2022
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.03
|
6.00
|
403,100
|
|
|
9/5/2022
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.15
|
6.10
|
246,780
|
|
|
8/31/2022
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.11
|
6.20
|
206,300
|
|
|
8/30/2022
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.13
|
6.10
|
382,600
|
|
|
8/29/2022
|
-0.20 / -3.17%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.05
|
6.10
|
622,600
|
|
|
8/26/2022
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.39
|
6.30
|
363,250
|
|
|
8/25/2022
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
336,025
|
|
|
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
|
|
|