|
|
Closing price on 5/5/2022
|
|
| Open |
16.60 |
| High |
17.00 |
| Low |
16.15 |
| Volume |
86,600 |
| Split-adjusted Price |
13.39 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|