Closing price on 2/9/2022
|
|
Open |
17.30 |
High |
17.50 |
Low |
17.30 |
Volume |
700 |
Split-adjusted Price |
11.55 |
|
|
DC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2022
|
-2.70 / -13.37%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.40
|
11.55
|
700
|
|
2/8/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
13.33
|
0
|
|
2/7/2022
|
+2.10 / +11.86%
|
20.20
|
20.20
|
19.80
|
19.80
|
20.20
|
13.07
|
1,900
|
|
1/28/2022
|
-1.80 / -9.89%
|
19.60
|
19.60
|
16.10
|
16.40
|
17.70
|
10.83
|
700
|
|
1/27/2022
|
-1.40 / -7.07%
|
17.10
|
18.40
|
17.10
|
18.40
|
18.20
|
12.15
|
1,700
|
|
1/26/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.07
|
0
|
|
1/25/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.07
|
0
|
|
1/24/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.07
|
0
|
|
1/21/2022
|
-0.70 / -3.38%
|
17.60
|
20.00
|
17.60
|
20.00
|
19.80
|
13.20
|
3,800
|
|
1/20/2022
|
-0.60 / -2.94%
|
20.90
|
20.90
|
19.80
|
19.80
|
20.70
|
13.07
|
1,400
|
|
1/19/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
13.47
|
0
|
|
1/18/2022
|
-0.40 / -2.06%
|
20.90
|
20.90
|
19.00
|
19.00
|
20.40
|
12.54
|
700
|
|
1/17/2022
|
+0.40 / +2.14%
|
21.40
|
21.40
|
19.00
|
19.10
|
19.40
|
12.61
|
2,700
|
|
1/14/2022
|
-0.30 / -1.48%
|
17.30
|
21.50
|
17.30
|
20.00
|
18.70
|
13.20
|
1,000
|
|
1/13/2022
|
-0.10 / -0.50%
|
23.00
|
23.00
|
20.00
|
20.00
|
20.30
|
13.20
|
11,700
|
|
1/12/2022
|
-2.00 / -9.48%
|
21.10
|
21.10
|
19.10
|
19.10
|
20.10
|
12.61
|
6,800
|
|
1/11/2022
|
+2.00 / +10.26%
|
22.10
|
22.10
|
19.50
|
21.50
|
21.10
|
14.19
|
64,700
|
|
1/10/2022
|
+0.60 / +3.21%
|
20.90
|
20.90
|
19.20
|
19.30
|
19.50
|
12.74
|
8,500
|
|
1/7/2022
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.70
|
12.28
|
4,900
|
|
1/6/2022
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
12.41
|
800
|
|
1/5/2022
|
-0.40 / -2.07%
|
19.10
|
19.10
|
18.90
|
18.90
|
19.00
|
12.48
|
4,100
|
|
1/4/2022
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.10
|
19.20
|
19.30
|
12.67
|
3,000
|
|
12/31/2021
|
+1.30 / +7.34%
|
20.10
|
20.10
|
19.00
|
19.00
|
19.30
|
12.54
|
3,100
|
|
12/30/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.68
|
3,900
|
|
12/29/2021
|
-1.30 / -6.84%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.70
|
11.68
|
9,200
|
|
12/28/2021
|
+0.10 / +0.53%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.54
|
100
|
|
12/27/2021
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
12.48
|
200
|
|
12/24/2021
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
12.48
|
1,200
|
|
12/23/2021
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.90
|
12.48
|
2,300
|
|
12/22/2021
|
-1.10 / -5.47%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
12.54
|
7,300
|
|
|