|
|
Closing price on 2/29/2024
|
|
| Open |
11.40 |
| High |
11.55 |
| Low |
11.20 |
| Volume |
154,700 |
| Split-adjusted Price |
10.27 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
-0.05 / -0.44%
|
11.40
|
11.55
|
11.20
|
11.30
|
11.34
|
10.27
|
154,700
|
|
|
2/28/2024
|
+0.15 / +1.34%
|
11.20
|
11.75
|
11.20
|
11.35
|
11.52
|
10.32
|
318,400
|
|
|
2/27/2024
|
+0.05 / +0.45%
|
11.10
|
11.25
|
10.90
|
11.20
|
11.07
|
10.18
|
180,600
|
|
|
2/26/2024
|
0.00 / 0.00%
|
11.15
|
11.20
|
10.80
|
11.15
|
10.99
|
10.14
|
254,600
|
|
|
2/23/2024
|
-0.10 / -0.89%
|
11.25
|
11.50
|
11.15
|
11.15
|
11.31
|
10.14
|
250,400
|
|
|
2/22/2024
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.05
|
11.25
|
11.23
|
10.23
|
336,700
|
|
|
2/21/2024
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.25
|
11.30
|
11.32
|
10.27
|
254,600
|
|
|
2/20/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.39
|
10.36
|
194,200
|
|
|
2/19/2024
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.25
|
11.40
|
11.38
|
10.36
|
276,200
|
|
|
2/16/2024
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.55
|
11.70
|
11.64
|
10.64
|
315,400
|
|
|
2/15/2024
|
+0.50 / +4.50%
|
11.10
|
11.65
|
11.10
|
11.60
|
11.37
|
10.55
|
379,300
|
|
|
2/7/2024
|
+0.05 / +0.45%
|
11.05
|
11.30
|
11.05
|
11.10
|
11.17
|
10.09
|
127,400
|
|
|
2/6/2024
|
-0.10 / -0.90%
|
11.50
|
11.50
|
11.00
|
11.05
|
11.08
|
10.05
|
218,300
|
|
|
2/5/2024
|
-0.30 / -2.62%
|
11.45
|
11.50
|
10.95
|
11.15
|
11.20
|
10.14
|
362,400
|
|
|
2/2/2024
|
-0.25 / -2.14%
|
11.70
|
11.90
|
11.45
|
11.45
|
11.64
|
10.41
|
414,000
|
|
|
2/1/2024
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
10.64
|
223,400
|
|
|
1/31/2024
|
-0.45 / -3.73%
|
12.20
|
12.30
|
11.60
|
11.60
|
11.75
|
10.55
|
372,200
|
|
|
1/30/2024
|
+0.45 / +3.88%
|
11.90
|
12.05
|
11.50
|
12.05
|
11.68
|
10.95
|
478,000
|
|
|
1/29/2024
|
-0.45 / -3.73%
|
12.40
|
12.40
|
11.45
|
11.60
|
11.91
|
10.55
|
715,500
|
|
|
1/26/2024
|
-0.55 / -4.37%
|
12.60
|
12.60
|
12.05
|
12.05
|
12.29
|
10.95
|
527,000
|
|
|
1/25/2024
|
+0.30 / +2.44%
|
13.15
|
13.15
|
12.30
|
12.60
|
12.86
|
11.45
|
1,357,500
|
|
|
1/24/2024
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.18
|
321,200
|
|
|
1/23/2024
|
+0.15 / +1.32%
|
11.50
|
12.00
|
11.30
|
11.50
|
11.63
|
10.45
|
192,100
|
|
|
1/22/2024
|
+0.15 / +1.34%
|
11.20
|
11.45
|
11.15
|
11.35
|
11.25
|
10.32
|
225,300
|
|
|
1/19/2024
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.10
|
11.20
|
11.19
|
10.18
|
242,100
|
|
|
1/18/2024
|
+0.05 / +0.45%
|
11.20
|
11.40
|
11.15
|
11.25
|
11.26
|
10.23
|
267,100
|
|
|
1/17/2024
|
-0.25 / -2.18%
|
11.45
|
11.45
|
11.00
|
11.20
|
11.21
|
10.18
|
363,400
|
|
|
1/16/2024
|
+0.70 / +6.51%
|
10.80
|
11.50
|
10.80
|
11.45
|
11.36
|
10.41
|
354,800
|
|
|
1/15/2024
|
-0.75 / -6.52%
|
11.65
|
11.65
|
10.75
|
10.75
|
11.13
|
9.77
|
511,200
|
|
|
1/12/2024
|
-0.85 / -6.88%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.70
|
10.45
|
1,033,400
|
|
|
|
|
|