|
|
Closing price on 11/10/2021
|
|
| Open |
26.40 |
| High |
26.50 |
| Low |
24.80 |
| Volume |
222,800 |
| Split-adjusted Price |
21.47 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2021
|
0.00 / 0.00%
|
26.40
|
26.50
|
24.80
|
25.90
|
25.10
|
21.47
|
222,800
|
|
|
11/9/2021
|
-0.40 / -1.52%
|
26.00
|
27.00
|
25.00
|
25.90
|
26.03
|
21.47
|
326,800
|
|
|
11/8/2021
|
+0.65 / +2.53%
|
27.40
|
27.40
|
25.80
|
26.30
|
26.55
|
21.81
|
304,600
|
|
|
11/5/2021
|
+1.65 / +6.88%
|
25.65
|
25.65
|
24.80
|
25.65
|
25.62
|
21.27
|
302,800
|
|
|
11/4/2021
|
+1.20 / +5.26%
|
22.60
|
24.00
|
22.60
|
24.00
|
23.31
|
19.90
|
268,800
|
|
|
11/3/2021
|
-1.00 / -4.20%
|
25.45
|
25.45
|
22.15
|
22.80
|
24.75
|
18.90
|
614,000
|
|
|
11/2/2021
|
+1.55 / +6.97%
|
23.80
|
23.80
|
23.75
|
23.80
|
23.80
|
19.73
|
312,900
|
|
|
11/1/2021
|
+1.45 / +6.97%
|
21.00
|
22.25
|
21.00
|
22.25
|
22.18
|
18.45
|
149,300
|
|
|
10/29/2021
|
+1.10 / +5.58%
|
19.00
|
21.00
|
19.00
|
20.80
|
19.97
|
17.25
|
547,700
|
|
|
10/28/2021
|
+0.05 / +0.25%
|
19.70
|
20.00
|
18.80
|
19.70
|
19.57
|
16.33
|
388,400
|
|
|
10/27/2021
|
-0.25 / -1.26%
|
19.95
|
19.95
|
19.25
|
19.65
|
19.69
|
16.29
|
497,900
|
|
|
10/26/2021
|
+0.20 / +1.02%
|
19.75
|
19.90
|
18.70
|
19.90
|
19.59
|
16.50
|
266,300
|
|
|
10/25/2021
|
+1.10 / +5.91%
|
19.00
|
19.90
|
19.00
|
19.70
|
19.65
|
16.33
|
377,800
|
|
|
10/22/2021
|
+1.20 / +6.90%
|
17.30
|
18.60
|
16.60
|
18.60
|
18.13
|
15.42
|
452,200
|
|
|
10/21/2021
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.10
|
17.40
|
17.33
|
14.43
|
235,900
|
|
|
10/20/2021
|
+0.50 / +2.96%
|
16.50
|
18.00
|
16.00
|
17.40
|
17.01
|
14.43
|
485,400
|
|
|
10/19/2021
|
+1.10 / +6.96%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.65
|
14.01
|
577,900
|
|
|
10/18/2021
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.75
|
15.80
|
15.79
|
13.10
|
318,500
|
|
|
10/15/2021
|
+0.95 / +6.86%
|
13.95
|
14.80
|
13.90
|
14.80
|
14.67
|
12.27
|
587,300
|
|
|
10/14/2021
|
+0.25 / +1.84%
|
13.70
|
13.90
|
13.60
|
13.85
|
13.70
|
11.48
|
245,550
|
|
|
10/13/2021
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.62
|
11.28
|
247,200
|
|
|
10/12/2021
|
-0.10 / -0.73%
|
13.75
|
13.85
|
13.30
|
13.60
|
13.62
|
11.28
|
204,900
|
|
|
10/11/2021
|
-0.15 / -1.08%
|
13.95
|
13.95
|
13.40
|
13.70
|
13.75
|
11.36
|
184,900
|
|
|
10/8/2021
|
-0.15 / -1.07%
|
14.00
|
14.40
|
13.70
|
13.85
|
13.94
|
11.48
|
154,100
|
|
|
10/7/2021
|
+0.55 / +4.09%
|
13.50
|
14.00
|
13.10
|
14.00
|
13.62
|
11.61
|
232,900
|
|
|
10/6/2021
|
+0.25 / +1.89%
|
13.20
|
13.50
|
13.05
|
13.45
|
13.36
|
11.15
|
201,400
|
|
|
10/5/2021
|
+0.20 / +1.54%
|
13.05
|
13.40
|
13.05
|
13.20
|
13.29
|
10.94
|
174,900
|
|
|
10/4/2021
|
-0.45 / -3.35%
|
13.45
|
13.50
|
12.95
|
13.00
|
13.23
|
10.78
|
192,700
|
|
|
10/1/2021
|
-0.15 / -1.10%
|
13.60
|
13.60
|
13.30
|
13.45
|
13.46
|
11.15
|
137,300
|
|
|
9/30/2021
|
+0.35 / +2.64%
|
13.60
|
13.60
|
13.35
|
13.60
|
13.46
|
11.28
|
187,800
|
|
|
|
|
|