|
|
Closing price on 4/19/2022
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.10 |
| Volume |
128,800 |
| Split-adjusted Price |
13.35 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
-1.20 / -6.94%
|
17.20
|
17.20
|
16.10
|
16.10
|
16.25
|
13.35
|
128,800
|
|
|
4/18/2022
|
-1.30 / -6.99%
|
18.30
|
18.60
|
17.30
|
17.30
|
17.33
|
14.34
|
160,800
|
|
|
4/15/2022
|
-0.65 / -3.38%
|
19.40
|
19.40
|
18.50
|
18.60
|
18.98
|
15.42
|
101,600
|
|
|
4/14/2022
|
+0.25 / +1.32%
|
19.95
|
19.95
|
19.00
|
19.25
|
19.14
|
15.96
|
149,400
|
|
|
4/13/2022
|
-1.40 / -6.86%
|
19.10
|
20.40
|
19.00
|
19.00
|
19.16
|
15.75
|
273,500
|
|
|
4/12/2022
|
-1.50 / -6.85%
|
20.80
|
21.70
|
20.40
|
20.40
|
20.70
|
16.91
|
133,000
|
|
|
4/8/2022
|
+0.10 / +0.46%
|
21.80
|
22.30
|
21.70
|
21.90
|
21.89
|
18.16
|
118,400
|
|
|
4/7/2022
|
-1.00 / -4.39%
|
22.30
|
22.75
|
21.80
|
21.80
|
22.04
|
18.07
|
147,300
|
|
|
4/6/2022
|
-0.50 / -2.15%
|
23.15
|
23.15
|
22.20
|
22.80
|
22.93
|
18.90
|
176,400
|
|
|
4/5/2022
|
-0.15 / -0.64%
|
23.40
|
23.40
|
22.90
|
23.30
|
23.17
|
19.32
|
104,300
|
|
|
4/4/2022
|
0.00 / 0.00%
|
23.45
|
24.45
|
23.45
|
23.45
|
23.71
|
19.44
|
147,900
|
|
|
4/1/2022
|
-0.35 / -1.47%
|
23.75
|
23.75
|
23.30
|
23.45
|
23.44
|
19.44
|
194,200
|
|
|
3/31/2022
|
0.00 / 0.00%
|
23.70
|
24.40
|
23.60
|
23.80
|
23.89
|
19.73
|
135,600
|
|
|
3/30/2022
|
-0.95 / -3.84%
|
24.00
|
24.55
|
23.80
|
23.80
|
24.10
|
19.73
|
200,700
|
|
|
3/29/2022
|
+0.45 / +1.85%
|
24.10
|
25.00
|
24.10
|
24.75
|
24.38
|
20.52
|
205,800
|
|
|
3/28/2022
|
-0.70 / -2.80%
|
24.50
|
25.00
|
24.00
|
24.30
|
24.44
|
20.15
|
211,200
|
|
|
3/25/2022
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.90
|
25.00
|
25.01
|
20.73
|
153,600
|
|
|
3/24/2022
|
-0.40 / -1.57%
|
25.10
|
25.60
|
24.00
|
25.00
|
24.71
|
20.73
|
409,000
|
|
|
3/23/2022
|
+0.30 / +1.20%
|
25.10
|
25.90
|
24.80
|
25.40
|
25.22
|
21.06
|
327,400
|
|
|
3/22/2022
|
-0.30 / -1.18%
|
25.00
|
25.60
|
24.80
|
25.10
|
25.13
|
20.81
|
282,200
|
|
|
3/21/2022
|
+0.25 / +0.99%
|
25.00
|
25.40
|
24.55
|
25.40
|
24.81
|
21.06
|
260,900
|
|
|
3/18/2022
|
-0.25 / -0.98%
|
25.40
|
25.40
|
24.70
|
25.15
|
25.01
|
20.85
|
328,700
|
|
|
3/17/2022
|
0.00 / 0.00%
|
25.40
|
25.60
|
25.20
|
25.40
|
25.47
|
21.06
|
142,300
|
|
|
3/16/2022
|
+0.05 / +0.20%
|
25.30
|
26.20
|
25.00
|
25.40
|
25.64
|
21.06
|
133,800
|
|
|
3/15/2022
|
+0.35 / +1.40%
|
24.50
|
25.50
|
24.50
|
25.35
|
24.76
|
21.02
|
169,400
|
|
|
3/14/2022
|
-0.60 / -2.34%
|
25.60
|
25.90
|
24.85
|
25.00
|
25.39
|
20.73
|
114,000
|
|
|
3/11/2022
|
-1.05 / -3.94%
|
26.50
|
26.50
|
25.50
|
25.60
|
25.91
|
21.23
|
332,300
|
|
|
3/10/2022
|
+1.25 / +4.92%
|
25.50
|
26.75
|
25.40
|
26.65
|
26.27
|
22.10
|
383,500
|
|
|
3/9/2022
|
+0.50 / +2.01%
|
24.60
|
25.65
|
24.50
|
25.40
|
24.81
|
21.06
|
201,100
|
|
|
3/8/2022
|
-0.60 / -2.35%
|
25.30
|
25.40
|
24.60
|
24.90
|
24.94
|
20.64
|
324,300
|
|
|
|
|
|