|
|
Closing price on 5/19/2021
|
|
| Open |
16.10 |
| High |
16.15 |
| Low |
15.70 |
| Volume |
10,500 |
| Split-adjusted Price |
12.56 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2021
|
-0.10 / -0.63%
|
16.10
|
16.15
|
15.70
|
15.90
|
15.90
|
12.56
|
10,500
|
|
|
5/18/2021
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.97
|
12.63
|
10,200
|
|
|
5/17/2021
|
+0.40 / +2.53%
|
16.10
|
16.40
|
15.75
|
16.20
|
15.75
|
12.79
|
15,100
|
|
|
5/14/2021
|
+0.05 / +0.32%
|
16.10
|
16.35
|
15.60
|
15.80
|
15.78
|
12.48
|
14,800
|
|
|
5/13/2021
|
-0.20 / -1.25%
|
16.30
|
16.50
|
15.75
|
15.75
|
16.02
|
12.44
|
10,700
|
|
|
5/12/2021
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.70
|
15.95
|
16.01
|
12.59
|
14,800
|
|
|
5/11/2021
|
-0.30 / -1.85%
|
16.25
|
16.35
|
15.60
|
15.95
|
16.25
|
12.59
|
13,900
|
|
|
5/10/2021
|
+0.15 / +0.93%
|
16.30
|
16.40
|
15.90
|
16.25
|
16.18
|
12.83
|
17,200
|
|
|
5/7/2021
|
-0.30 / -1.83%
|
16.50
|
16.50
|
15.90
|
16.10
|
16.15
|
12.71
|
21,500
|
|
|
5/6/2021
|
+0.20 / +1.23%
|
16.20
|
16.60
|
15.90
|
16.40
|
16.19
|
12.95
|
17,900
|
|
|
5/5/2021
|
-0.25 / -1.52%
|
16.45
|
16.60
|
16.00
|
16.20
|
16.28
|
12.79
|
22,300
|
|
|
5/4/2021
|
-0.25 / -1.50%
|
16.70
|
16.70
|
16.00
|
16.45
|
16.45
|
12.99
|
27,900
|
|
|
4/29/2021
|
+0.30 / +1.83%
|
16.30
|
16.70
|
16.05
|
16.70
|
16.35
|
13.19
|
24,000
|
|
|
4/28/2021
|
+0.10 / +0.61%
|
16.50
|
16.50
|
15.90
|
16.40
|
16.18
|
12.95
|
32,800
|
|
|
4/27/2021
|
+0.30 / +1.88%
|
16.10
|
16.30
|
15.80
|
16.30
|
16.03
|
12.87
|
32,900
|
|
|
4/26/2021
|
-0.30 / -1.84%
|
16.50
|
16.80
|
16.00
|
16.00
|
16.42
|
12.63
|
53,700
|
|
|
4/23/2021
|
-0.20 / -1.21%
|
16.75
|
16.75
|
16.00
|
16.30
|
16.34
|
12.87
|
12,900
|
|
|
4/22/2021
|
-0.25 / -1.49%
|
16.60
|
16.75
|
16.50
|
16.50
|
16.66
|
13.03
|
55,000
|
|
|
4/20/2021
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.70
|
16.75
|
16.80
|
13.23
|
800
|
|
|
4/19/2021
|
+0.65 / +4.02%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.80
|
13.27
|
23,100
|
|
|
4/16/2021
|
+0.10 / +0.62%
|
16.05
|
16.40
|
16.00
|
16.15
|
16.18
|
12.75
|
45,600
|
|
|
4/15/2021
|
+0.05 / +0.31%
|
16.20
|
16.30
|
16.00
|
16.05
|
16.14
|
12.67
|
128,200
|
|
|
4/14/2021
|
-0.30 / -1.84%
|
16.40
|
16.45
|
16.00
|
16.00
|
16.19
|
12.63
|
104,500
|
|
|
4/13/2021
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.30
|
16.30
|
16.37
|
12.87
|
119,600
|
|
|
4/12/2021
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.36
|
12.87
|
85,800
|
|
|
4/9/2021
|
-0.25 / -1.51%
|
16.55
|
16.60
|
16.30
|
16.30
|
16.40
|
12.87
|
143,000
|
|
|
4/8/2021
|
-0.25 / -1.49%
|
16.80
|
16.90
|
16.50
|
16.55
|
16.62
|
13.07
|
70,700
|
|
|
4/7/2021
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.65
|
16.80
|
16.74
|
13.27
|
97,300
|
|
|
4/6/2021
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.23
|
13.42
|
45,200
|
|
|
4/5/2021
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.25
|
17.50
|
17.48
|
13.82
|
34,700
|
|
|
|
|
|