Closing price on 3/7/2022
|
|
Open |
17.00 |
High |
17.90 |
Low |
17.00 |
Volume |
1,000 |
Split-adjusted Price |
11.82 |
|
|
DC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/11/2022
|
-2.20 / -11.28%
|
19.80
|
19.80
|
17.30
|
17.30
|
18.60
|
11.42
|
1,600
|
|
2/10/2022
|
+2.10 / +12.07%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.87
|
500
|
|
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
|
|
|