|
|
Closing price on 6/15/2021
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
19,000 |
| Split-adjusted Price |
11.49 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2021
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.30
|
14.55
|
14.47
|
11.49
|
19,000
|
|
|
6/14/2021
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.69
|
11.53
|
68,400
|
|
|
6/11/2021
|
+0.30 / +2.08%
|
14.50
|
15.10
|
14.50
|
14.70
|
14.79
|
11.61
|
16,700
|
|
|
6/10/2021
|
+0.20 / +1.41%
|
14.50
|
15.00
|
14.00
|
14.40
|
14.62
|
11.37
|
11,700
|
|
|
6/9/2021
|
-0.40 / -2.74%
|
14.60
|
14.80
|
14.20
|
14.20
|
14.43
|
11.21
|
14,900
|
|
|
6/8/2021
|
-0.20 / -1.35%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.82
|
11.53
|
8,500
|
|
|
6/7/2021
|
-0.15 / -1.00%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.86
|
11.69
|
10,500
|
|
|
6/4/2021
|
+0.35 / +2.40%
|
14.65
|
15.00
|
14.60
|
14.95
|
14.88
|
11.81
|
12,500
|
|
|
6/3/2021
|
-0.20 / -1.35%
|
14.80
|
14.95
|
14.50
|
14.60
|
14.73
|
11.53
|
11,200
|
|
|
6/2/2021
|
-0.60 / -3.90%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.99
|
11.69
|
11,500
|
|
|
6/1/2021
|
-0.45 / -2.84%
|
15.70
|
15.70
|
14.90
|
15.40
|
15.24
|
12.16
|
12,600
|
|
|
5/31/2021
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.80
|
15.85
|
15.81
|
12.52
|
13,600
|
|
|
5/28/2021
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.50
|
15.85
|
15.86
|
12.52
|
15,200
|
|
|
5/27/2021
|
0.00 / 0.00%
|
16.15
|
16.20
|
15.60
|
16.00
|
16.00
|
12.63
|
9,500
|
|
|
5/26/2021
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.30
|
16.00
|
15.80
|
12.63
|
11,900
|
|
|
5/25/2021
|
-0.30 / -1.84%
|
16.65
|
16.65
|
15.35
|
16.00
|
15.95
|
12.63
|
16,300
|
|
|
5/24/2021
|
0.00 / 0.00%
|
16.30
|
16.70
|
15.80
|
16.30
|
16.18
|
12.87
|
17,800
|
|
|
5/21/2021
|
+0.30 / +1.88%
|
15.90
|
16.50
|
15.70
|
16.30
|
16.00
|
12.87
|
43,500
|
|
|
5/20/2021
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.86
|
12.63
|
14,500
|
|
|
5/19/2021
|
-0.10 / -0.63%
|
16.10
|
16.15
|
15.70
|
15.90
|
15.90
|
12.56
|
10,500
|
|
|
5/18/2021
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.97
|
12.63
|
10,200
|
|
|
5/17/2021
|
+0.40 / +2.53%
|
16.10
|
16.40
|
15.75
|
16.20
|
15.75
|
12.79
|
15,100
|
|
|
5/14/2021
|
+0.05 / +0.32%
|
16.10
|
16.35
|
15.60
|
15.80
|
15.78
|
12.48
|
14,800
|
|
|
5/13/2021
|
-0.20 / -1.25%
|
16.30
|
16.50
|
15.75
|
15.75
|
16.02
|
12.44
|
10,700
|
|
|
5/12/2021
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.70
|
15.95
|
16.01
|
12.59
|
14,800
|
|
|
5/11/2021
|
-0.30 / -1.85%
|
16.25
|
16.35
|
15.60
|
15.95
|
16.25
|
12.59
|
13,900
|
|
|
5/10/2021
|
+0.15 / +0.93%
|
16.30
|
16.40
|
15.90
|
16.25
|
16.18
|
12.83
|
17,200
|
|
|
5/7/2021
|
-0.30 / -1.83%
|
16.50
|
16.50
|
15.90
|
16.10
|
16.15
|
12.71
|
21,500
|
|
|
5/6/2021
|
+0.20 / +1.23%
|
16.20
|
16.60
|
15.90
|
16.40
|
16.19
|
12.95
|
17,900
|
|
|
5/5/2021
|
-0.25 / -1.52%
|
16.45
|
16.60
|
16.00
|
16.20
|
16.28
|
12.79
|
22,300
|
|
|
|
|
|