|
|
Closing price on 4/16/2021
|
|
| Open |
16.05 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
45,600 |
| Split-adjusted Price |
11.27 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
+0.10 / +0.62%
|
16.05
|
16.40
|
16.00
|
16.15
|
16.18
|
11.27
|
45,600
|
|
|
4/15/2021
|
+0.05 / +0.31%
|
16.20
|
16.30
|
16.00
|
16.05
|
16.14
|
11.20
|
128,200
|
|
|
4/14/2021
|
-0.30 / -1.84%
|
16.40
|
16.45
|
16.00
|
16.00
|
16.19
|
11.17
|
104,500
|
|
|
4/13/2021
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.30
|
16.30
|
16.37
|
11.38
|
119,600
|
|
|
4/12/2021
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.36
|
11.38
|
85,800
|
|
|
4/9/2021
|
-0.25 / -1.51%
|
16.55
|
16.60
|
16.30
|
16.30
|
16.40
|
11.38
|
143,000
|
|
|
4/8/2021
|
-0.25 / -1.49%
|
16.80
|
16.90
|
16.50
|
16.55
|
16.62
|
11.55
|
70,700
|
|
|
4/7/2021
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.65
|
16.80
|
16.74
|
11.73
|
97,300
|
|
|
4/6/2021
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.23
|
11.87
|
45,200
|
|
|
4/5/2021
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.25
|
17.50
|
17.48
|
12.22
|
34,700
|
|
|
4/2/2021
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.90
|
17.90
|
17.97
|
12.50
|
54,800
|
|
|
4/1/2021
|
-0.30 / -1.64%
|
18.40
|
18.40
|
17.40
|
18.00
|
17.80
|
12.57
|
51,700
|
|
|
3/31/2021
|
+0.95 / +5.48%
|
18.00
|
18.55
|
17.70
|
18.30
|
18.30
|
12.78
|
43,700
|
|
|
3/30/2021
|
+1.10 / +6.77%
|
17.35
|
17.35
|
17.30
|
17.35
|
17.34
|
12.11
|
74,700
|
|
|
3/29/2021
|
+1.05 / +6.91%
|
15.20
|
16.25
|
15.20
|
16.25
|
15.20
|
11.34
|
125,400
|
|
|
3/26/2021
|
+0.10 / +0.66%
|
15.30
|
15.30
|
14.40
|
15.20
|
14.97
|
10.61
|
56,600
|
|
|
3/25/2021
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.12
|
10.54
|
36,800
|
|
|
3/24/2021
|
+0.75 / +5.26%
|
15.20
|
15.20
|
14.25
|
15.00
|
14.91
|
10.47
|
155,500
|
|
|
3/23/2021
|
+0.90 / +6.74%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
9.95
|
33,900
|
|
|
3/22/2021
|
+0.85 / +6.80%
|
12.40
|
13.35
|
12.30
|
13.35
|
13.16
|
9.32
|
163,900
|
|
|
3/19/2021
|
0.00 / 0.00%
|
12.40
|
13.30
|
12.10
|
12.50
|
12.55
|
8.73
|
72,900
|
|
|
3/18/2021
|
+0.45 / +3.73%
|
12.25
|
12.60
|
12.15
|
12.50
|
12.46
|
8.73
|
24,800
|
|
|
3/17/2021
|
+0.10 / +0.84%
|
12.00
|
12.20
|
11.90
|
12.05
|
11.99
|
8.41
|
20,500
|
|
|
3/16/2021
|
-0.25 / -2.05%
|
12.20
|
12.50
|
11.95
|
11.95
|
12.14
|
8.34
|
22,600
|
|
|
3/15/2021
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.15
|
8.52
|
9,300
|
|
|
3/12/2021
|
+0.20 / +1.68%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.14
|
8.45
|
18,900
|
|
|
3/11/2021
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.90
|
11.90
|
11.98
|
8.31
|
28,600
|
|
|
3/10/2021
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.85
|
11.90
|
11.93
|
8.31
|
14,500
|
|
|
3/9/2021
|
+0.15 / +1.27%
|
12.00
|
12.30
|
11.95
|
11.95
|
12.00
|
8.34
|
31,100
|
|
|
3/8/2021
|
+0.30 / +2.61%
|
11.50
|
12.30
|
11.40
|
11.80
|
11.86
|
8.24
|
40,600
|
|
|
|
|
|