|
|
Closing price on 1/11/2022
|
|
| Open |
32.70 |
| High |
32.70 |
| Low |
32.70 |
| Volume |
85,200 |
| Split-adjusted Price |
23.97 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2022
|
+2.10 / +6.86%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
23.97
|
85,200
|
|
|
1/10/2022
|
+2.00 / +6.99%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
22.43
|
89,700
|
|
|
1/7/2022
|
+1.85 / +6.92%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
20.96
|
202,300
|
|
|
1/6/2022
|
+1.75 / +7.00%
|
25.95
|
26.75
|
25.00
|
26.75
|
26.27
|
19.61
|
287,900
|
|
|
1/5/2022
|
+1.10 / +4.60%
|
25.20
|
25.20
|
24.35
|
25.00
|
24.72
|
18.32
|
125,800
|
|
|
1/4/2022
|
+0.55 / +2.36%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.86
|
17.52
|
86,300
|
|
|
12/31/2021
|
-0.40 / -1.68%
|
23.80
|
24.00
|
22.80
|
23.35
|
23.51
|
17.12
|
110,100
|
|
|
12/30/2021
|
-0.05 / -0.21%
|
23.80
|
24.70
|
23.75
|
23.75
|
24.00
|
17.41
|
115,900
|
|
|
12/29/2021
|
-0.20 / -0.83%
|
24.00
|
24.25
|
23.80
|
23.80
|
24.03
|
17.45
|
133,000
|
|
|
12/28/2021
|
-0.50 / -2.04%
|
24.40
|
24.40
|
23.50
|
24.00
|
23.99
|
17.59
|
120,000
|
|
|
12/27/2021
|
0.00 / 0.00%
|
24.50
|
25.00
|
23.95
|
24.50
|
24.47
|
17.96
|
110,400
|
|
|
12/24/2021
|
-0.10 / -0.41%
|
23.80
|
25.50
|
23.80
|
24.50
|
24.53
|
17.96
|
140,300
|
|
|
12/23/2021
|
-0.40 / -1.60%
|
25.00
|
25.40
|
24.20
|
24.60
|
24.59
|
18.03
|
155,600
|
|
|
12/22/2021
|
-0.60 / -2.34%
|
25.40
|
26.00
|
25.00
|
25.00
|
25.37
|
18.32
|
148,100
|
|
|
12/21/2021
|
+0.35 / +1.39%
|
25.30
|
25.80
|
25.20
|
25.60
|
25.53
|
18.76
|
129,200
|
|
|
12/20/2021
|
+1.10 / +4.55%
|
25.80
|
25.80
|
24.90
|
25.25
|
25.41
|
18.51
|
243,500
|
|
|
12/17/2021
|
+1.55 / +6.86%
|
23.05
|
24.15
|
23.05
|
24.15
|
24.07
|
17.70
|
110,600
|
|
|
12/16/2021
|
+0.05 / +0.22%
|
22.60
|
22.60
|
22.30
|
22.60
|
22.46
|
16.57
|
125,600
|
|
|
12/15/2021
|
+0.05 / +0.22%
|
22.85
|
23.00
|
22.50
|
22.55
|
22.69
|
16.53
|
121,000
|
|
|
12/14/2021
|
-0.05 / -0.22%
|
22.55
|
22.80
|
22.40
|
22.50
|
22.53
|
16.49
|
117,500
|
|
|
12/13/2021
|
+0.15 / +0.67%
|
23.00
|
23.00
|
22.30
|
22.55
|
22.61
|
16.53
|
190,300
|
|
|
12/10/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.10
|
22.40
|
22.31
|
16.42
|
62,800
|
|
|
12/9/2021
|
+0.30 / +1.36%
|
22.00
|
22.45
|
21.95
|
22.40
|
22.22
|
16.42
|
169,000
|
|
|
12/8/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.95
|
22.10
|
22.20
|
16.20
|
105,900
|
|
|
12/7/2021
|
+0.30 / +1.38%
|
22.20
|
22.20
|
20.80
|
22.10
|
21.52
|
16.20
|
139,400
|
|
|
12/6/2021
|
-0.95 / -4.18%
|
21.20
|
22.60
|
21.20
|
21.80
|
21.65
|
15.98
|
127,400
|
|
|
12/3/2021
|
-0.25 / -1.09%
|
23.90
|
23.90
|
22.20
|
22.75
|
22.94
|
16.68
|
74,600
|
|
|
12/2/2021
|
0.00 / 0.00%
|
22.50
|
23.30
|
22.50
|
23.00
|
22.98
|
16.86
|
125,800
|
|
|
12/1/2021
|
-0.10 / -0.43%
|
22.80
|
23.30
|
22.60
|
23.00
|
22.90
|
16.86
|
116,700
|
|
|
11/30/2021
|
-0.30 / -1.28%
|
23.90
|
23.90
|
22.85
|
23.10
|
23.22
|
16.93
|
109,500
|
|
|
|
|
|