|
|
Closing price on 9/10/2021
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
23,800 |
| Split-adjusted Price |
11.90 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2021
|
-0.35 / -2.38%
|
14.60
|
14.70
|
14.20
|
14.35
|
14.41
|
11.90
|
23,800
|
|
|
9/9/2021
|
0.00 / 0.00%
|
14.80
|
14.90
|
13.90
|
14.70
|
14.07
|
12.19
|
363,500
|
|
|
9/8/2021
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.55
|
14.70
|
14.72
|
12.19
|
12,700
|
|
|
9/7/2021
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.60
|
14.60
|
14.90
|
12.11
|
64,500
|
|
|
9/6/2021
|
+0.70 / +5.00%
|
14.05
|
14.70
|
13.90
|
14.70
|
14.02
|
12.19
|
343,700
|
|
|
9/1/2021
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
11.61
|
12,500
|
|
|
8/31/2021
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.04
|
11.61
|
9,400
|
|
|
8/30/2021
|
-0.45 / -3.11%
|
14.50
|
14.70
|
14.00
|
14.00
|
14.17
|
11.61
|
166,300
|
|
|
8/27/2021
|
+0.90 / +6.64%
|
13.50
|
14.45
|
13.40
|
14.45
|
13.58
|
11.98
|
25,400
|
|
|
8/26/2021
|
+0.15 / +1.12%
|
13.50
|
14.25
|
13.40
|
13.55
|
13.72
|
11.23
|
13,800
|
|
|
8/25/2021
|
-0.30 / -2.19%
|
13.55
|
13.55
|
13.40
|
13.40
|
13.45
|
11.11
|
11,000
|
|
|
8/24/2021
|
-0.05 / -0.36%
|
13.80
|
14.00
|
13.50
|
13.70
|
13.83
|
11.36
|
8,100
|
|
|
8/23/2021
|
-0.25 / -1.79%
|
14.00
|
14.00
|
13.40
|
13.75
|
13.64
|
11.40
|
15,400
|
|
|
8/20/2021
|
-0.60 / -4.11%
|
14.60
|
14.70
|
13.90
|
14.00
|
14.41
|
11.61
|
13,600
|
|
|
8/19/2021
|
-0.30 / -2.01%
|
14.65
|
14.65
|
13.90
|
14.60
|
14.17
|
12.11
|
23,500
|
|
|
8/18/2021
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.50
|
14.90
|
14.78
|
12.35
|
13,500
|
|
|
8/17/2021
|
+0.30 / +2.08%
|
14.50
|
15.10
|
14.45
|
14.70
|
14.71
|
12.19
|
17,400
|
|
|
8/16/2021
|
+0.90 / +6.67%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.00
|
11.94
|
29,900
|
|
|
8/13/2021
|
+0.40 / +3.05%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.37
|
11.19
|
36,800
|
|
|
8/12/2021
|
-0.20 / -1.50%
|
13.30
|
13.30
|
12.50
|
13.10
|
12.94
|
10.86
|
17,000
|
|
|
8/11/2021
|
-0.20 / -1.48%
|
13.50
|
13.60
|
13.00
|
13.30
|
13.26
|
11.03
|
27,000
|
|
|
8/10/2021
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.00
|
13.50
|
13.53
|
11.19
|
16,700
|
|
|
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
|
|
|
|
|
|