Closing price on 10/26/2021
|
|
Open |
17.00 |
High |
17.50 |
Low |
17.00 |
Volume |
3,000 |
Split-adjusted Price |
11.55 |
|
|
DC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2021
|
+0.20 / +1.16%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.30
|
11.55
|
3,000
|
|
10/25/2021
|
+0.20 / +1.17%
|
17.40
|
17.80
|
17.20
|
17.30
|
17.30
|
11.42
|
12,200
|
|
10/22/2021
|
-1.40 / -7.61%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.10
|
11.22
|
1,000
|
|
10/21/2021
|
+0.60 / +3.61%
|
17.20
|
19.00
|
17.10
|
17.20
|
18.40
|
11.35
|
15,800
|
|
10/20/2021
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.60
|
11.22
|
8,500
|
|
10/19/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.89
|
0
|
|
10/18/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.50
|
10.76
|
5,200
|
|
10/15/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.83
|
0
|
|
10/14/2021
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.40
|
10.89
|
700
|
|
10/13/2021
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.63
|
1,200
|
|
10/12/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.89
|
0
|
|
10/11/2021
|
+0.30 / +1.85%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
10.89
|
14,000
|
|
10/8/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.69
|
0
|
|
10/7/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.69
|
0
|
|
10/6/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.69
|
0
|
|
10/5/2021
|
+0.60 / +3.75%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.20
|
10.96
|
800
|
|
10/4/2021
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.56
|
3,000
|
|
10/1/2021
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
10.96
|
7,900
|
|
9/30/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.50
|
10.89
|
18,400
|
|
9/29/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.89
|
20,000
|
|
9/28/2021
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.50
|
10.83
|
116,900
|
|
9/27/2021
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.50
|
10.83
|
10,500
|
|
9/24/2021
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.60
|
10.89
|
4,400
|
|
9/23/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.02
|
800
|
|
9/22/2021
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.70
|
11.02
|
24,800
|
|
9/21/2021
|
-0.90 / -5.45%
|
16.50
|
16.50
|
15.60
|
15.60
|
16.50
|
10.30
|
3,900
|
|
9/20/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.89
|
600
|
|
9/17/2021
|
+1.40 / +9.27%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.89
|
1,400
|
|
9/16/2021
|
+0.80 / +5.41%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.10
|
10.30
|
8,400
|
|
9/15/2021
|
-0.60 / -3.90%
|
14.50
|
15.50
|
14.50
|
14.80
|
14.80
|
9.77
|
2,200
|
|
|