|
|
Closing price on 3/8/2022
|
|
| Open |
25.30 |
| High |
25.40 |
| Low |
24.60 |
| Volume |
324,300 |
| Split-adjusted Price |
20.64 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
-0.60 / -2.35%
|
25.30
|
25.40
|
24.60
|
24.90
|
24.94
|
20.64
|
324,300
|
|
|
3/7/2022
|
-1.30 / -4.85%
|
26.50
|
26.50
|
25.20
|
25.50
|
25.76
|
21.14
|
431,700
|
|
|
3/4/2022
|
+0.10 / +0.37%
|
26.60
|
26.80
|
26.00
|
26.80
|
26.22
|
22.22
|
326,700
|
|
|
3/3/2022
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.30
|
26.70
|
26.62
|
22.14
|
219,100
|
|
|
3/2/2022
|
+0.35 / +1.32%
|
26.80
|
27.40
|
26.20
|
26.80
|
26.83
|
22.22
|
450,900
|
|
|
3/1/2022
|
+0.05 / +0.19%
|
26.40
|
27.50
|
26.00
|
26.45
|
26.06
|
21.93
|
1,646,300
|
|
|
2/28/2022
|
+0.10 / +0.38%
|
26.30
|
26.60
|
25.90
|
26.40
|
26.24
|
21.89
|
250,200
|
|
|
2/25/2022
|
-0.30 / -1.13%
|
27.55
|
27.55
|
25.90
|
26.30
|
26.07
|
21.81
|
1,702,000
|
|
|
2/24/2022
|
-0.50 / -1.85%
|
26.50
|
26.85
|
25.55
|
26.60
|
26.09
|
22.05
|
1,144,800
|
|
|
2/23/2022
|
+0.10 / +0.37%
|
27.00
|
27.50
|
26.80
|
27.10
|
27.03
|
22.47
|
352,600
|
|
|
2/22/2022
|
+0.40 / +1.50%
|
28.00
|
28.00
|
26.60
|
27.00
|
27.24
|
22.39
|
320,500
|
|
|
2/21/2022
|
+1.70 / +6.83%
|
24.90
|
26.60
|
24.90
|
26.60
|
26.35
|
22.05
|
699,500
|
|
|
2/18/2022
|
+0.60 / +2.47%
|
24.35
|
24.95
|
24.20
|
24.90
|
24.50
|
20.64
|
127,000
|
|
|
2/17/2022
|
-0.70 / -2.80%
|
25.80
|
25.80
|
23.60
|
24.30
|
24.34
|
20.15
|
239,400
|
|
|
2/16/2022
|
-0.20 / -0.79%
|
25.60
|
25.60
|
24.95
|
25.00
|
25.21
|
20.73
|
193,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|