Closing price on 3/25/2022
|
|
Open |
15.60 |
High |
17.30 |
Low |
15.10 |
Volume |
1,500 |
Split-adjusted Price |
11.35 |
|
|
DC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2022
|
-0.20 / -1.15%
|
15.60
|
17.30
|
15.10
|
17.20
|
15.70
|
11.35
|
1,500
|
|
3/24/2022
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
11.49
|
1,600
|
|
3/23/2022
|
-0.20 / -1.18%
|
17.80
|
17.80
|
16.80
|
16.80
|
17.00
|
11.09
|
1,500
|
|
3/22/2022
|
+0.10 / +0.60%
|
17.60
|
17.60
|
16.80
|
16.80
|
17.00
|
11.09
|
2,500
|
|
3/21/2022
|
-1.00 / -5.62%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
11.09
|
400
|
|
3/18/2022
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.75
|
1,200
|
|
3/17/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.70
|
11.75
|
800
|
|
3/16/2022
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
11.82
|
100
|
|
3/15/2022
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.80
|
11.88
|
1,000
|
|
3/14/2022
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
11.82
|
100
|
|
3/11/2022
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.49
|
200
|
|
3/10/2022
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.55
|
100
|
|
3/9/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.70
|
11.55
|
500
|
|
3/8/2022
|
+0.30 / +1.74%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.50
|
11.55
|
9,600
|
|
3/7/2022
|
-0.10 / -0.56%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.20
|
11.82
|
1,000
|
|
3/4/2022
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.00
|
11.88
|
2,000
|
|
3/3/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.88
|
3,200
|
|
3/2/2022
|
+0.20 / +1.11%
|
17.90
|
18.80
|
17.90
|
18.20
|
18.00
|
12.01
|
3,800
|
|
3/1/2022
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.88
|
1,400
|
|
2/28/2022
|
-1.10 / -5.64%
|
19.00
|
19.40
|
17.00
|
18.40
|
17.80
|
12.15
|
12,600
|
|
2/25/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.87
|
0
|
|
2/24/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.87
|
0
|
|
2/23/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.87
|
0
|
|
2/22/2022
|
+2.40 / +13.71%
|
17.00
|
19.90
|
17.00
|
19.90
|
19.50
|
13.14
|
1,400
|
|
2/21/2022
|
-0.50 / -2.72%
|
18.20
|
18.30
|
16.80
|
17.90
|
17.50
|
11.82
|
10,600
|
|
2/18/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
12.15
|
0
|
|
2/17/2022
|
+1.10 / +6.36%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
12.15
|
200
|
|
2/16/2022
|
+0.40 / +2.38%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.30
|
11.35
|
4,300
|
|
2/15/2022
|
-0.10 / -0.58%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.80
|
11.22
|
5,700
|
|
2/14/2022
|
-1.60 / -8.60%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.10
|
11.22
|
6,100
|
|
|