|
|
Closing price on 9/28/2021
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
183,100 |
| Split-adjusted Price |
10.12 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.76
|
10.12
|
183,100
|
|
|
9/27/2021
|
-0.50 / -3.45%
|
14.30
|
14.75
|
13.95
|
14.00
|
14.47
|
10.26
|
191,600
|
|
|
9/24/2021
|
-0.40 / -2.68%
|
14.80
|
14.80
|
14.20
|
14.50
|
14.47
|
10.63
|
190,300
|
|
|
9/23/2021
|
+0.15 / +1.02%
|
15.55
|
15.55
|
14.70
|
14.90
|
14.98
|
10.92
|
118,300
|
|
|
9/22/2021
|
+0.15 / +1.03%
|
14.55
|
14.80
|
14.40
|
14.75
|
14.59
|
10.81
|
70,400
|
|
|
9/21/2021
|
+0.35 / +2.46%
|
14.20
|
14.80
|
14.05
|
14.60
|
14.36
|
10.70
|
59,900
|
|
|
9/20/2021
|
-0.30 / -2.06%
|
14.60
|
14.60
|
14.20
|
14.25
|
14.39
|
10.45
|
131,300
|
|
|
9/17/2021
|
-0.15 / -1.02%
|
14.20
|
14.80
|
14.20
|
14.55
|
14.51
|
10.67
|
327,300
|
|
|
9/16/2021
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.40
|
14.70
|
14.63
|
10.78
|
21,900
|
|
|
9/15/2021
|
-0.05 / -0.33%
|
15.10
|
15.20
|
14.60
|
14.90
|
14.95
|
10.92
|
38,400
|
|
|
9/14/2021
|
+0.95 / +6.79%
|
14.00
|
14.95
|
13.90
|
14.95
|
14.26
|
10.96
|
596,300
|
|
|
9/13/2021
|
-0.35 / -2.44%
|
14.35
|
14.50
|
13.80
|
14.00
|
14.12
|
10.26
|
34,500
|
|
|
9/10/2021
|
-0.35 / -2.38%
|
14.60
|
14.70
|
14.20
|
14.35
|
14.41
|
10.52
|
23,800
|
|
|
9/9/2021
|
0.00 / 0.00%
|
14.80
|
14.90
|
13.90
|
14.70
|
14.07
|
10.78
|
363,500
|
|
|
9/8/2021
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.55
|
14.70
|
14.72
|
10.78
|
12,700
|
|
|
9/7/2021
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.60
|
14.60
|
14.90
|
10.70
|
64,500
|
|
|
9/6/2021
|
+0.70 / +5.00%
|
14.05
|
14.70
|
13.90
|
14.70
|
14.02
|
10.78
|
343,700
|
|
|
9/1/2021
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
10.26
|
12,500
|
|
|
8/31/2021
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.04
|
10.26
|
9,400
|
|
|
8/30/2021
|
-0.45 / -3.11%
|
14.50
|
14.70
|
14.00
|
14.00
|
14.17
|
10.26
|
166,300
|
|
|
8/27/2021
|
+0.90 / +6.64%
|
13.50
|
14.45
|
13.40
|
14.45
|
13.58
|
10.59
|
25,400
|
|
|
8/26/2021
|
+0.15 / +1.12%
|
13.50
|
14.25
|
13.40
|
13.55
|
13.72
|
9.93
|
13,800
|
|
|
8/25/2021
|
-0.30 / -2.19%
|
13.55
|
13.55
|
13.40
|
13.40
|
13.45
|
9.82
|
11,000
|
|
|
8/24/2021
|
-0.05 / -0.36%
|
13.80
|
14.00
|
13.50
|
13.70
|
13.83
|
10.04
|
8,100
|
|
|
8/23/2021
|
-0.25 / -1.79%
|
14.00
|
14.00
|
13.40
|
13.75
|
13.64
|
10.08
|
15,400
|
|
|
8/20/2021
|
-0.60 / -4.11%
|
14.60
|
14.70
|
13.90
|
14.00
|
14.41
|
10.26
|
13,600
|
|
|
8/19/2021
|
-0.30 / -2.01%
|
14.65
|
14.65
|
13.90
|
14.60
|
14.17
|
10.70
|
23,500
|
|
|
8/18/2021
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.50
|
14.90
|
14.78
|
10.92
|
13,500
|
|
|
8/17/2021
|
+0.30 / +2.08%
|
14.50
|
15.10
|
14.45
|
14.70
|
14.71
|
10.78
|
17,400
|
|
|
8/16/2021
|
+0.90 / +6.67%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.00
|
10.56
|
29,900
|
|
|
|
|
|