|
|
Closing price on 5/26/2022
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
113,400 |
| Split-adjusted Price |
11.48 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.50
|
13.85
|
13.84
|
11.48
|
113,400
|
|
|
5/25/2022
|
+0.40 / +2.97%
|
13.70
|
13.85
|
13.35
|
13.85
|
13.56
|
11.48
|
145,300
|
|
|
5/24/2022
|
-0.20 / -1.47%
|
14.00
|
14.00
|
13.00
|
13.45
|
13.47
|
11.15
|
92,000
|
|
|
5/23/2022
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.30
|
13.65
|
13.63
|
11.32
|
97,500
|
|
|
5/20/2022
|
+0.20 / +1.48%
|
14.10
|
14.10
|
12.90
|
13.70
|
13.67
|
11.36
|
132,400
|
|
|
5/19/2022
|
-0.50 / -3.57%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.81
|
11.19
|
97,900
|
|
|
5/18/2022
|
+0.25 / +1.82%
|
13.95
|
14.50
|
13.80
|
14.00
|
14.06
|
11.61
|
111,600
|
|
|
5/17/2022
|
+0.75 / +5.77%
|
13.10
|
13.75
|
12.75
|
13.75
|
13.33
|
11.40
|
137,600
|
|
|
5/16/2022
|
-0.15 / -1.14%
|
13.20
|
13.95
|
13.00
|
13.00
|
13.34
|
10.78
|
72,600
|
|
|
5/13/2022
|
-0.95 / -6.74%
|
14.35
|
14.35
|
13.15
|
13.15
|
13.42
|
10.90
|
79,500
|
|
|
5/12/2022
|
-0.85 / -5.69%
|
14.90
|
14.90
|
13.95
|
14.10
|
14.14
|
11.69
|
161,000
|
|
|
5/11/2022
|
+0.25 / +1.70%
|
14.75
|
15.30
|
14.30
|
14.95
|
14.63
|
12.40
|
101,300
|
|
|
5/10/2022
|
-0.15 / -1.01%
|
14.00
|
14.80
|
14.00
|
14.70
|
14.42
|
12.19
|
111,600
|
|
|
5/9/2022
|
-0.60 / -3.88%
|
15.30
|
15.30
|
14.40
|
14.85
|
14.62
|
12.31
|
177,100
|
|
|
5/6/2022
|
-0.70 / -4.33%
|
16.10
|
16.10
|
15.10
|
15.45
|
15.60
|
12.81
|
161,100
|
|
|
5/5/2022
|
-0.35 / -2.12%
|
16.60
|
17.00
|
16.15
|
16.15
|
16.56
|
13.39
|
86,600
|
|
|
5/4/2022
|
+0.65 / +4.10%
|
16.55
|
16.65
|
16.20
|
16.50
|
16.48
|
13.68
|
120,500
|
|
|
4/29/2022
|
+1.00 / +6.73%
|
15.10
|
15.85
|
14.65
|
15.85
|
15.36
|
13.14
|
136,100
|
|
|
4/28/2022
|
-0.15 / -1.00%
|
15.00
|
15.40
|
14.85
|
14.85
|
15.14
|
12.31
|
135,200
|
|
|
4/27/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
15.00
|
14.94
|
12.44
|
126,800
|
|
|
4/26/2022
|
+0.60 / +4.17%
|
13.90
|
15.00
|
13.60
|
15.00
|
14.61
|
12.44
|
114,500
|
|
|
4/25/2022
|
-0.50 / -3.36%
|
15.30
|
15.65
|
13.90
|
14.40
|
14.82
|
11.94
|
136,000
|
|
|
4/22/2022
|
+0.95 / +6.81%
|
13.10
|
14.90
|
13.10
|
14.90
|
14.61
|
12.35
|
301,700
|
|
|
4/21/2022
|
-1.05 / -7.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
11.57
|
112,400
|
|
|
4/20/2022
|
-1.10 / -6.83%
|
15.00
|
15.60
|
15.00
|
15.00
|
15.03
|
12.44
|
202,600
|
|
|
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
|
|
|
|
|
|