|
|
Closing price on 2/21/2025
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
11.95 |
| Volume |
3,058,900 |
| Split-adjusted Price |
12.40 |
There is no data on 2/25/2025. Display data on 2/21/2025 instead.
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-0.05 / -0.40%
|
12.40
|
12.60
|
11.95
|
12.40
|
12.14
|
12.40
|
3,058,900
|
|
|
2/20/2025
|
0.00 / 0.00%
|
12.70
|
13.30
|
12.10
|
12.45
|
12.45
|
12.45
|
2,816,200
|
|
|
2/19/2025
|
+0.55 / +4.62%
|
12.70
|
12.70
|
12.30
|
12.45
|
12.62
|
12.45
|
2,987,400
|
|
|
2/18/2025
|
+0.75 / +6.73%
|
11.15
|
11.90
|
11.10
|
11.90
|
11.69
|
11.90
|
2,622,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.10
|
11.15
|
11.15
|
11.15
|
325,900
|
|
|
2/14/2025
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.05
|
11.15
|
11.17
|
11.15
|
325,000
|
|
|
2/13/2025
|
+0.20 / +1.83%
|
11.00
|
11.30
|
11.00
|
11.15
|
11.16
|
11.15
|
343,500
|
|
|
2/12/2025
|
+0.05 / +0.46%
|
10.90
|
11.30
|
10.90
|
10.95
|
11.08
|
10.95
|
360,200
|
|
|
2/11/2025
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.85
|
10.90
|
10.94
|
10.90
|
217,700
|
|
|
2/10/2025
|
-0.15 / -1.36%
|
11.05
|
11.05
|
10.75
|
10.90
|
10.87
|
10.90
|
317,800
|
|
|
2/7/2025
|
-0.15 / -1.34%
|
11.20
|
11.20
|
11.00
|
11.05
|
11.10
|
11.05
|
397,900
|
|
|
2/6/2025
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.15
|
11.20
|
11.20
|
11.20
|
266,900
|
|
|
2/5/2025
|
+0.25 / +2.27%
|
11.00
|
11.45
|
10.95
|
11.25
|
11.29
|
11.25
|
597,600
|
|
|
2/4/2025
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.93
|
11.00
|
306,000
|
|
|
2/3/2025
|
0.00 / 0.00%
|
10.70
|
11.15
|
10.70
|
10.80
|
10.82
|
10.80
|
86,400
|
|
|
1/24/2025
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.70
|
10.80
|
10.81
|
10.80
|
241,100
|
|
|
1/23/2025
|
-0.10 / -0.91%
|
11.05
|
11.05
|
10.90
|
10.90
|
10.95
|
10.90
|
112,100
|
|
|
1/22/2025
|
-0.25 / -2.22%
|
11.25
|
11.40
|
10.95
|
11.00
|
11.10
|
11.00
|
285,400
|
|
|
1/21/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.15
|
11.25
|
11.26
|
11.25
|
193,600
|
|
|
1/20/2025
|
+0.25 / +2.27%
|
11.20
|
11.60
|
11.20
|
11.25
|
11.36
|
11.25
|
244,900
|
|
|
1/17/2025
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.90
|
11.00
|
10.95
|
11.00
|
276,400
|
|
|
1/16/2025
|
+0.15 / +1.38%
|
10.95
|
11.15
|
10.95
|
11.05
|
11.05
|
11.05
|
245,300
|
|
|
1/15/2025
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.83
|
10.90
|
161,200
|
|
|
1/14/2025
|
+0.20 / +1.89%
|
10.85
|
10.90
|
10.60
|
10.80
|
10.72
|
10.80
|
145,200
|
|
|
1/13/2025
|
0.00 / 0.00%
|
10.85
|
11.20
|
10.50
|
10.90
|
10.83
|
10.60
|
417,300
|
|
|
1/10/2025
|
-0.40 / -3.54%
|
11.30
|
11.40
|
10.80
|
10.90
|
10.97
|
10.60
|
517,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.30
|
11.43
|
10.99
|
304,500
|
|
|
1/8/2025
|
0.00 / 0.00%
|
11.25
|
11.55
|
11.00
|
11.30
|
11.17
|
10.99
|
484,800
|
|
|
1/7/2025
|
-0.70 / -5.60%
|
12.70
|
12.70
|
11.65
|
11.80
|
11.95
|
10.99
|
1,667,400
|
|
|
1/6/2025
|
-0.90 / -6.72%
|
13.75
|
13.75
|
12.50
|
12.50
|
13.22
|
11.64
|
593,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|