|
|
Closing price on 2/15/2022
|
|
| Open |
25.50 |
| High |
25.50 |
| Low |
24.90 |
| Volume |
76,000 |
| Split-adjusted Price |
20.89 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
-0.30 / -1.18%
|
25.50
|
25.50
|
24.90
|
25.20
|
25.21
|
20.89
|
76,000
|
|
|
2/14/2022
|
0.00 / 0.00%
|
25.00
|
25.70
|
24.80
|
25.50
|
25.25
|
21.14
|
148,300
|
|
|
2/11/2022
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.20
|
25.50
|
25.46
|
21.14
|
68,000
|
|
|
2/10/2022
|
+0.80 / +3.20%
|
25.40
|
25.95
|
25.20
|
25.80
|
25.43
|
21.39
|
96,100
|
|
|
2/9/2022
|
-0.35 / -1.38%
|
25.00
|
26.00
|
23.70
|
25.00
|
24.91
|
20.73
|
230,000
|
|
|
2/8/2022
|
-0.55 / -2.12%
|
25.95
|
25.95
|
25.30
|
25.35
|
25.61
|
21.02
|
118,600
|
|
|
2/7/2022
|
+0.10 / +0.39%
|
26.20
|
26.90
|
24.10
|
25.90
|
25.73
|
21.47
|
126,900
|
|
|
1/28/2022
|
-0.20 / -0.77%
|
25.95
|
26.80
|
25.30
|
25.80
|
25.85
|
21.39
|
93,000
|
|
|
1/27/2022
|
-0.60 / -2.26%
|
26.80
|
26.80
|
25.50
|
26.00
|
26.18
|
21.56
|
106,400
|
|
|
1/26/2022
|
-0.65 / -2.39%
|
25.70
|
28.00
|
25.70
|
26.60
|
27.01
|
22.05
|
131,700
|
|
|
1/25/2022
|
+0.45 / +1.68%
|
26.50
|
27.40
|
25.00
|
27.25
|
26.24
|
22.59
|
198,500
|
|
|
1/24/2022
|
-1.10 / -3.94%
|
27.85
|
27.85
|
26.00
|
26.80
|
26.65
|
22.22
|
162,100
|
|
|
1/21/2022
|
+1.40 / +5.28%
|
26.50
|
28.00
|
24.80
|
27.90
|
26.91
|
23.13
|
178,500
|
|
|
1/20/2022
|
+0.20 / +0.76%
|
26.00
|
28.10
|
25.00
|
26.50
|
27.28
|
21.97
|
403,800
|
|
|
1/19/2022
|
-1.95 / -6.90%
|
26.40
|
27.90
|
26.30
|
26.30
|
26.52
|
21.81
|
265,100
|
|
|
1/18/2022
|
-2.10 / -6.92%
|
29.40
|
30.35
|
28.25
|
28.25
|
28.67
|
23.42
|
195,300
|
|
|
1/17/2022
|
-2.25 / -6.90%
|
32.60
|
34.85
|
30.35
|
30.35
|
32.25
|
25.16
|
347,500
|
|
|
1/14/2022
|
+0.05 / +0.15%
|
30.40
|
34.80
|
30.40
|
32.60
|
33.83
|
27.03
|
407,300
|
|
|
1/13/2022
|
-2.40 / -6.87%
|
37.35
|
37.35
|
32.55
|
32.55
|
34.35
|
26.99
|
449,100
|
|
|
1/12/2022
|
+2.25 / +6.88%
|
34.90
|
34.95
|
33.00
|
34.95
|
34.55
|
28.98
|
869,800
|
|
|
1/11/2022
|
+2.10 / +6.86%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
27.11
|
85,200
|
|
|
1/10/2022
|
+2.00 / +6.99%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
25.37
|
89,700
|
|
|
1/7/2022
|
+1.85 / +6.92%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
23.71
|
202,300
|
|
|
1/6/2022
|
+1.75 / +7.00%
|
25.95
|
26.75
|
25.00
|
26.75
|
26.27
|
22.18
|
287,900
|
|
|
1/5/2022
|
+1.10 / +4.60%
|
25.20
|
25.20
|
24.35
|
25.00
|
24.72
|
20.73
|
125,800
|
|
|
1/4/2022
|
+0.55 / +2.36%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.86
|
19.82
|
86,300
|
|
|
12/31/2021
|
-0.40 / -1.68%
|
23.80
|
24.00
|
22.80
|
23.35
|
23.51
|
19.36
|
110,100
|
|
|
12/30/2021
|
-0.05 / -0.21%
|
23.80
|
24.70
|
23.75
|
23.75
|
24.00
|
19.69
|
115,900
|
|
|
12/29/2021
|
-0.20 / -0.83%
|
24.00
|
24.25
|
23.80
|
23.80
|
24.03
|
19.73
|
133,000
|
|
|
12/28/2021
|
-0.50 / -2.04%
|
24.40
|
24.40
|
23.50
|
24.00
|
23.99
|
19.90
|
120,000
|
|
|
|
|
|