|
|
Closing price on 12/24/2021
|
|
| Open |
23.80 |
| High |
25.50 |
| Low |
23.80 |
| Volume |
140,300 |
| Split-adjusted Price |
20.31 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2021
|
-0.10 / -0.41%
|
23.80
|
25.50
|
23.80
|
24.50
|
24.53
|
20.31
|
140,300
|
|
|
12/23/2021
|
-0.40 / -1.60%
|
25.00
|
25.40
|
24.20
|
24.60
|
24.59
|
20.40
|
155,600
|
|
|
12/22/2021
|
-0.60 / -2.34%
|
25.40
|
26.00
|
25.00
|
25.00
|
25.37
|
20.73
|
148,100
|
|
|
12/21/2021
|
+0.35 / +1.39%
|
25.30
|
25.80
|
25.20
|
25.60
|
25.53
|
21.23
|
129,200
|
|
|
12/20/2021
|
+1.10 / +4.55%
|
25.80
|
25.80
|
24.90
|
25.25
|
25.41
|
20.94
|
243,500
|
|
|
12/17/2021
|
+1.55 / +6.86%
|
23.05
|
24.15
|
23.05
|
24.15
|
24.07
|
20.02
|
110,600
|
|
|
12/16/2021
|
+0.05 / +0.22%
|
22.60
|
22.60
|
22.30
|
22.60
|
22.46
|
18.74
|
125,600
|
|
|
12/15/2021
|
+0.05 / +0.22%
|
22.85
|
23.00
|
22.50
|
22.55
|
22.69
|
18.70
|
121,000
|
|
|
12/14/2021
|
-0.05 / -0.22%
|
22.55
|
22.80
|
22.40
|
22.50
|
22.53
|
18.66
|
117,500
|
|
|
12/13/2021
|
+0.15 / +0.67%
|
23.00
|
23.00
|
22.30
|
22.55
|
22.61
|
18.70
|
190,300
|
|
|
12/10/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.10
|
22.40
|
22.31
|
18.57
|
62,800
|
|
|
12/9/2021
|
+0.30 / +1.36%
|
22.00
|
22.45
|
21.95
|
22.40
|
22.22
|
18.57
|
169,000
|
|
|
12/8/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.95
|
22.10
|
22.20
|
18.32
|
105,900
|
|
|
12/7/2021
|
+0.30 / +1.38%
|
22.20
|
22.20
|
20.80
|
22.10
|
21.52
|
18.32
|
139,400
|
|
|
12/6/2021
|
-0.95 / -4.18%
|
21.20
|
22.60
|
21.20
|
21.80
|
21.65
|
18.07
|
127,400
|
|
|
12/3/2021
|
-0.25 / -1.09%
|
23.90
|
23.90
|
22.20
|
22.75
|
22.94
|
18.86
|
74,600
|
|
|
12/2/2021
|
0.00 / 0.00%
|
22.50
|
23.30
|
22.50
|
23.00
|
22.98
|
19.07
|
125,800
|
|
|
12/1/2021
|
-0.10 / -0.43%
|
22.80
|
23.30
|
22.60
|
23.00
|
22.90
|
19.07
|
116,700
|
|
|
11/30/2021
|
-0.30 / -1.28%
|
23.90
|
23.90
|
22.85
|
23.10
|
23.22
|
19.15
|
109,500
|
|
|
11/29/2021
|
0.00 / 0.00%
|
22.90
|
24.00
|
22.30
|
23.40
|
23.30
|
19.40
|
126,300
|
|
|
11/26/2021
|
+0.10 / +0.43%
|
22.40
|
24.40
|
22.40
|
23.40
|
23.34
|
19.40
|
95,000
|
|
|
11/25/2021
|
+1.50 / +6.88%
|
21.80
|
23.30
|
21.50
|
23.30
|
22.94
|
19.32
|
225,900
|
|
|
11/24/2021
|
+0.20 / +0.93%
|
22.10
|
22.20
|
21.40
|
21.80
|
21.76
|
18.07
|
114,600
|
|
|
11/23/2021
|
-1.60 / -6.90%
|
21.60
|
23.50
|
21.60
|
21.60
|
21.84
|
17.91
|
288,700
|
|
|
11/22/2021
|
-1.70 / -6.83%
|
25.70
|
25.70
|
23.20
|
23.20
|
23.50
|
19.24
|
145,500
|
|
|
11/19/2021
|
+0.50 / +2.05%
|
25.00
|
25.50
|
23.80
|
24.90
|
24.50
|
20.64
|
144,800
|
|
|
11/18/2021
|
0.00 / 0.00%
|
23.00
|
24.50
|
23.00
|
24.40
|
24.16
|
20.23
|
159,600
|
|
|
11/17/2021
|
-0.60 / -2.40%
|
24.50
|
25.00
|
24.00
|
24.40
|
24.27
|
20.23
|
116,300
|
|
|
11/16/2021
|
-0.50 / -1.96%
|
25.40
|
25.40
|
24.50
|
25.00
|
24.82
|
20.73
|
100,700
|
|
|
11/15/2021
|
-0.80 / -3.04%
|
26.30
|
26.35
|
25.00
|
25.50
|
25.73
|
21.14
|
314,400
|
|
|
|
|
|