Closing price on 9/26/2023
|
|
Open |
5.30 |
High |
5.40 |
Low |
4.80 |
Volume |
293,600 |
Split-adjusted Price |
4.90 |
|
|
DL1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2023
|
-0.30 / -5.77%
|
5.30
|
5.40
|
4.80
|
4.90
|
5.05
|
4.90
|
293,600
|
|
9/25/2023
|
+0.40 / +8.33%
|
4.80
|
5.20
|
4.80
|
5.20
|
5.07
|
5.20
|
2,239,500
|
|
9/22/2023
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.70
|
4.80
|
4.80
|
4.80
|
808,300
|
|
9/21/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.99
|
5.00
|
409,000
|
|
9/20/2023
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.96
|
5.00
|
321,600
|
|
9/19/2023
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.84
|
4.80
|
579,600
|
|
9/18/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.89
|
4.90
|
247,800
|
|
9/15/2023
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.94
|
4.90
|
602,000
|
|
9/14/2023
|
-0.30 / -5.77%
|
5.20
|
5.20
|
4.90
|
4.90
|
5.00
|
4.90
|
1,148,800
|
|
9/13/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.19
|
5.20
|
378,700
|
|
9/12/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.19
|
5.20
|
394,400
|
|
9/11/2023
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.10
|
5.20
|
5.22
|
5.20
|
730,700
|
|
9/8/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
5.30
|
539,800
|
|
9/7/2023
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.29
|
5.30
|
895,700
|
|
9/6/2023
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.21
|
5.20
|
725,300
|
|
9/5/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
5.30
|
742,300
|
|
8/31/2023
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.21
|
5.30
|
405,900
|
|
8/30/2023
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.14
|
5.20
|
957,900
|
|
8/29/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.27
|
5.30
|
506,300
|
|
8/28/2023
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.22
|
5.30
|
351,700
|
|
8/25/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
390,200
|
|
8/24/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
221,600
|
|
8/23/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.17
|
5.20
|
393,400
|
|
8/22/2023
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.07
|
5.20
|
765,900
|
|
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
|
|
|