|
|
Closing price on 8/9/2021
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.00 |
| Volume |
17,400 |
| Split-adjusted Price |
11.28 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2021
|
+0.05 / +0.37%
|
13.70
|
13.70
|
13.00
|
13.60
|
13.51
|
11.28
|
17,400
|
|
|
8/6/2021
|
-0.05 / -0.37%
|
13.70
|
13.80
|
13.55
|
13.55
|
13.62
|
11.23
|
11,600
|
|
|
8/5/2021
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.66
|
11.28
|
13,100
|
|
|
8/4/2021
|
-0.05 / -0.36%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.76
|
11.36
|
11,700
|
|
|
8/3/2021
|
+0.05 / +0.36%
|
13.70
|
13.80
|
13.70
|
13.75
|
13.70
|
11.40
|
11,700
|
|
|
8/2/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.64
|
11.36
|
9,900
|
|
|
7/30/2021
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.64
|
11.36
|
11,800
|
|
|
7/29/2021
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.58
|
11.28
|
12,000
|
|
|
7/28/2021
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.43
|
11.19
|
10,800
|
|
|
7/27/2021
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.67
|
11.19
|
10,900
|
|
|
7/26/2021
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.30
|
13.60
|
13.46
|
11.28
|
15,600
|
|
|
7/23/2021
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.60
|
11.19
|
7,500
|
|
|
7/22/2021
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.20
|
13.50
|
13.39
|
11.19
|
11,500
|
|
|
7/21/2021
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.63
|
11.19
|
10,200
|
|
|
7/20/2021
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.27
|
11.19
|
10,400
|
|
|
7/19/2021
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.24
|
11.03
|
11,100
|
|
|
7/16/2021
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.40
|
13.50
|
13.59
|
11.19
|
10,300
|
|
|
7/15/2021
|
0.00 / 0.00%
|
13.20
|
13.40
|
12.80
|
13.40
|
13.15
|
11.11
|
9,200
|
|
|
7/14/2021
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.33
|
11.11
|
6,000
|
|
|
7/13/2021
|
0.00 / 0.00%
|
13.20
|
13.70
|
13.00
|
13.50
|
13.49
|
11.19
|
8,600
|
|
|
7/12/2021
|
-0.50 / -3.57%
|
14.00
|
14.10
|
13.50
|
13.50
|
13.95
|
11.19
|
7,600
|
|
|
7/9/2021
|
+0.20 / +1.45%
|
14.05
|
14.50
|
14.00
|
14.00
|
14.26
|
11.61
|
12,200
|
|
|
7/8/2021
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.20
|
14.45
|
14.36
|
11.41
|
11,000
|
|
|
7/7/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.04
|
11.45
|
10,400
|
|
|
7/6/2021
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.14
|
11.45
|
12,300
|
|
|
7/5/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.40
|
14.40
|
13.96
|
11.37
|
14,900
|
|
|
7/2/2021
|
+0.05 / +0.35%
|
14.40
|
14.70
|
14.30
|
14.40
|
14.39
|
11.37
|
11,400
|
|
|
7/1/2021
|
+0.05 / +0.35%
|
14.40
|
14.60
|
14.20
|
14.35
|
14.40
|
11.33
|
13,400
|
|
|
6/30/2021
|
-0.30 / -2.05%
|
14.60
|
14.60
|
13.75
|
14.30
|
14.34
|
11.29
|
18,900
|
|
|
6/29/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.70
|
14.60
|
14.50
|
11.53
|
20,000
|
|
|
|
|
|