|
|
Closing price on 6/24/2021
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.25 |
| Volume |
13,800 |
| Split-adjusted Price |
10.33 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2021
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.25
|
14.80
|
14.70
|
10.33
|
13,800
|
|
|
6/23/2021
|
+0.20 / +1.38%
|
14.70
|
14.90
|
14.40
|
14.70
|
14.72
|
10.26
|
12,700
|
|
|
6/22/2021
|
+0.10 / +0.69%
|
14.20
|
14.80
|
14.20
|
14.50
|
14.47
|
10.12
|
15,200
|
|
|
6/21/2021
|
-0.10 / -0.69%
|
14.60
|
14.80
|
14.20
|
14.40
|
14.57
|
10.05
|
12,900
|
|
|
6/18/2021
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.30
|
14.50
|
14.66
|
10.12
|
11,400
|
|
|
6/17/2021
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.20
|
14.60
|
14.73
|
10.19
|
41,000
|
|
|
6/16/2021
|
+0.35 / +2.41%
|
14.60
|
15.00
|
14.50
|
14.90
|
14.71
|
10.40
|
13,600
|
|
|
6/15/2021
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.30
|
14.55
|
14.47
|
10.16
|
19,000
|
|
|
6/14/2021
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.69
|
10.19
|
68,400
|
|
|
6/11/2021
|
+0.30 / +2.08%
|
14.50
|
15.10
|
14.50
|
14.70
|
14.79
|
10.26
|
16,700
|
|
|
6/10/2021
|
+0.20 / +1.41%
|
14.50
|
15.00
|
14.00
|
14.40
|
14.62
|
10.05
|
11,700
|
|
|
6/9/2021
|
-0.40 / -2.74%
|
14.60
|
14.80
|
14.20
|
14.20
|
14.43
|
9.91
|
14,900
|
|
|
6/8/2021
|
-0.20 / -1.35%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.82
|
10.19
|
8,500
|
|
|
6/7/2021
|
-0.15 / -1.00%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.86
|
10.33
|
10,500
|
|
|
6/4/2021
|
+0.35 / +2.40%
|
14.65
|
15.00
|
14.60
|
14.95
|
14.88
|
10.44
|
12,500
|
|
|
6/3/2021
|
-0.20 / -1.35%
|
14.80
|
14.95
|
14.50
|
14.60
|
14.73
|
10.19
|
11,200
|
|
|
6/2/2021
|
-0.60 / -3.90%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.99
|
10.33
|
11,500
|
|
|
6/1/2021
|
-0.45 / -2.84%
|
15.70
|
15.70
|
14.90
|
15.40
|
15.24
|
10.75
|
12,600
|
|
|
5/31/2021
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.80
|
15.85
|
15.81
|
11.06
|
13,600
|
|
|
5/28/2021
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.50
|
15.85
|
15.86
|
11.06
|
15,200
|
|
|
5/27/2021
|
0.00 / 0.00%
|
16.15
|
16.20
|
15.60
|
16.00
|
16.00
|
11.17
|
9,500
|
|
|
5/26/2021
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.30
|
16.00
|
15.80
|
11.17
|
11,900
|
|
|
5/25/2021
|
-0.30 / -1.84%
|
16.65
|
16.65
|
15.35
|
16.00
|
15.95
|
11.17
|
16,300
|
|
|
5/24/2021
|
0.00 / 0.00%
|
16.30
|
16.70
|
15.80
|
16.30
|
16.18
|
11.38
|
17,800
|
|
|
5/21/2021
|
+0.30 / +1.88%
|
15.90
|
16.50
|
15.70
|
16.30
|
16.00
|
11.38
|
43,500
|
|
|
5/20/2021
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.86
|
11.17
|
14,500
|
|
|
5/19/2021
|
-0.10 / -0.63%
|
16.10
|
16.15
|
15.70
|
15.90
|
15.90
|
11.10
|
10,500
|
|
|
5/18/2021
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.97
|
11.17
|
10,200
|
|
|
5/17/2021
|
+0.40 / +2.53%
|
16.10
|
16.40
|
15.75
|
16.20
|
15.75
|
11.31
|
15,100
|
|
|
5/14/2021
|
+0.05 / +0.32%
|
16.10
|
16.35
|
15.60
|
15.80
|
15.78
|
11.03
|
14,800
|
|
|
|
|
|