|
|
Closing price on 12/6/2021
|
|
| Open |
21.20 |
| High |
22.60 |
| Low |
21.20 |
| Volume |
127,400 |
| Split-adjusted Price |
15.98 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/29/2021
|
0.00 / 0.00%
|
22.90
|
24.00
|
22.30
|
23.40
|
23.30
|
17.15
|
126,300
|
|
|
11/26/2021
|
+0.10 / +0.43%
|
22.40
|
24.40
|
22.40
|
23.40
|
23.34
|
17.15
|
95,000
|
|
|
11/25/2021
|
+1.50 / +6.88%
|
21.80
|
23.30
|
21.50
|
23.30
|
22.94
|
17.08
|
225,900
|
|
|
11/24/2021
|
+0.20 / +0.93%
|
22.10
|
22.20
|
21.40
|
21.80
|
21.76
|
15.98
|
114,600
|
|
|
11/23/2021
|
-1.60 / -6.90%
|
21.60
|
23.50
|
21.60
|
21.60
|
21.84
|
15.83
|
288,700
|
|
|
11/22/2021
|
-1.70 / -6.83%
|
25.70
|
25.70
|
23.20
|
23.20
|
23.50
|
17.01
|
145,500
|
|
|
11/19/2021
|
+0.50 / +2.05%
|
25.00
|
25.50
|
23.80
|
24.90
|
24.50
|
18.25
|
144,800
|
|
|
11/18/2021
|
0.00 / 0.00%
|
23.00
|
24.50
|
23.00
|
24.40
|
24.16
|
17.89
|
159,600
|
|
|
11/17/2021
|
-0.60 / -2.40%
|
24.50
|
25.00
|
24.00
|
24.40
|
24.27
|
17.89
|
116,300
|
|
|
11/16/2021
|
-0.50 / -1.96%
|
25.40
|
25.40
|
24.50
|
25.00
|
24.82
|
18.32
|
100,700
|
|
|
11/15/2021
|
-0.80 / -3.04%
|
26.30
|
26.35
|
25.00
|
25.50
|
25.73
|
18.69
|
314,400
|
|
|
11/12/2021
|
0.00 / 0.00%
|
25.80
|
26.50
|
25.50
|
26.30
|
26.01
|
19.28
|
187,500
|
|
|
11/11/2021
|
+0.40 / +1.54%
|
27.00
|
27.00
|
25.70
|
26.30
|
26.02
|
19.28
|
317,400
|
|
|
11/10/2021
|
0.00 / 0.00%
|
26.40
|
26.50
|
24.80
|
25.90
|
25.10
|
18.98
|
222,800
|
|
|
11/9/2021
|
-0.40 / -1.52%
|
26.00
|
27.00
|
25.00
|
25.90
|
26.03
|
18.98
|
326,800
|
|
|
11/8/2021
|
+0.65 / +2.53%
|
27.40
|
27.40
|
25.80
|
26.30
|
26.55
|
19.28
|
304,600
|
|
|
11/5/2021
|
+1.65 / +6.88%
|
25.65
|
25.65
|
24.80
|
25.65
|
25.62
|
18.80
|
302,800
|
|
|
11/4/2021
|
+1.20 / +5.26%
|
22.60
|
24.00
|
22.60
|
24.00
|
23.31
|
17.59
|
268,800
|
|
|
11/3/2021
|
-1.00 / -4.20%
|
25.45
|
25.45
|
22.15
|
22.80
|
24.75
|
16.71
|
614,000
|
|
|
11/2/2021
|
+1.55 / +6.97%
|
23.80
|
23.80
|
23.75
|
23.80
|
23.80
|
17.45
|
312,900
|
|
|
11/1/2021
|
+1.45 / +6.97%
|
21.00
|
22.25
|
21.00
|
22.25
|
22.18
|
16.31
|
149,300
|
|
|
10/29/2021
|
+1.10 / +5.58%
|
19.00
|
21.00
|
19.00
|
20.80
|
19.97
|
15.25
|
547,700
|
|
|
10/28/2021
|
+0.05 / +0.25%
|
19.70
|
20.00
|
18.80
|
19.70
|
19.57
|
14.44
|
388,400
|
|
|
10/27/2021
|
-0.25 / -1.26%
|
19.95
|
19.95
|
19.25
|
19.65
|
19.69
|
14.40
|
497,900
|
|
|
10/26/2021
|
+0.20 / +1.02%
|
19.75
|
19.90
|
18.70
|
19.90
|
19.59
|
14.59
|
266,300
|
|
|
|
|
|