Closing price on 11/25/2021
|
|
Open |
18.60 |
High |
19.90 |
Low |
18.50 |
Volume |
8,800 |
Split-adjusted Price |
13.14 |
|
|
DC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2021
|
+0.90 / +4.74%
|
18.60
|
19.90
|
18.50
|
19.90
|
18.80
|
13.14
|
8,800
|
|
11/24/2021
|
-2.70 / -12.74%
|
18.10
|
20.40
|
18.10
|
18.50
|
19.00
|
12.21
|
4,900
|
|
11/23/2021
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
13.99
|
100
|
|
11/22/2021
|
+0.30 / +1.44%
|
21.90
|
21.90
|
21.10
|
21.10
|
21.30
|
13.93
|
400
|
|
11/19/2021
|
-1.10 / -5.09%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.80
|
13.53
|
1,600
|
|
11/18/2021
|
-0.70 / -3.21%
|
22.10
|
22.40
|
21.00
|
21.10
|
21.60
|
13.93
|
11,900
|
|
11/17/2021
|
+1.50 / +7.14%
|
21.40
|
22.50
|
21.40
|
22.50
|
21.80
|
14.85
|
12,800
|
|
11/16/2021
|
+0.80 / +3.92%
|
20.80
|
21.20
|
20.70
|
21.20
|
21.00
|
13.99
|
21,900
|
|
11/15/2021
|
+1.20 / +6.12%
|
19.60
|
20.90
|
19.60
|
20.80
|
20.40
|
13.73
|
12,300
|
|
11/12/2021
|
+1.00 / +5.35%
|
19.10
|
19.90
|
19.10
|
19.70
|
19.60
|
13.00
|
4,700
|
|
11/11/2021
|
-0.90 / -4.62%
|
18.70
|
19.00
|
18.60
|
18.60
|
18.70
|
12.28
|
18,900
|
|
11/10/2021
|
+0.10 / +0.54%
|
19.30
|
20.00
|
18.60
|
18.60
|
19.50
|
12.28
|
3,100
|
|
11/9/2021
|
-1.10 / -5.64%
|
19.80
|
19.80
|
18.40
|
18.40
|
18.50
|
12.15
|
18,800
|
|
11/8/2021
|
+0.50 / +2.78%
|
20.30
|
20.40
|
18.50
|
18.50
|
19.54
|
12.21
|
6,600
|
|
11/5/2021
|
-0.70 / -3.50%
|
19.60
|
19.60
|
17.10
|
19.30
|
18.00
|
12.74
|
14,200
|
|
11/4/2021
|
+0.70 / +3.47%
|
20.30
|
20.90
|
19.70
|
20.90
|
20.00
|
13.80
|
8,600
|
|
11/3/2021
|
-1.80 / -8.26%
|
22.00
|
22.00
|
19.00
|
20.00
|
20.20
|
13.20
|
13,900
|
|
11/2/2021
|
+2.70 / +13.99%
|
19.80
|
22.10
|
19.80
|
22.00
|
21.80
|
14.52
|
19,100
|
|
11/1/2021
|
+2.20 / +12.50%
|
18.90
|
19.80
|
18.90
|
19.80
|
19.30
|
13.07
|
9,600
|
|
10/29/2021
|
+1.00 / +5.88%
|
17.00
|
18.50
|
17.00
|
18.00
|
17.60
|
11.88
|
13,600
|
|
10/28/2021
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
11.22
|
33,900
|
|
10/27/2021
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.10
|
11.22
|
2,700
|
|
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
|
|
|