|
|
Closing price on 2/3/2025
|
|
| Open |
10.70 |
| High |
11.15 |
| Low |
10.70 |
| Volume |
86,400 |
| Split-adjusted Price |
9.82 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2025
|
0.00 / 0.00%
|
10.70
|
11.15
|
10.70
|
10.80
|
10.82
|
9.82
|
86,400
|
|
|
1/24/2025
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.70
|
10.80
|
10.81
|
9.82
|
241,100
|
|
|
1/23/2025
|
-0.10 / -0.91%
|
11.05
|
11.05
|
10.90
|
10.90
|
10.95
|
9.91
|
112,100
|
|
|
1/22/2025
|
-0.25 / -2.22%
|
11.25
|
11.40
|
10.95
|
11.00
|
11.10
|
10.00
|
285,400
|
|
|
1/21/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.15
|
11.25
|
11.26
|
10.23
|
193,600
|
|
|
1/20/2025
|
+0.25 / +2.27%
|
11.20
|
11.60
|
11.20
|
11.25
|
11.36
|
10.23
|
244,900
|
|
|
1/17/2025
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.90
|
11.00
|
10.95
|
10.00
|
276,400
|
|
|
1/16/2025
|
+0.15 / +1.38%
|
10.95
|
11.15
|
10.95
|
11.05
|
11.05
|
10.05
|
245,300
|
|
|
1/15/2025
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.83
|
9.91
|
161,200
|
|
|
1/14/2025
|
+0.20 / +1.89%
|
10.85
|
10.90
|
10.60
|
10.80
|
10.72
|
9.82
|
145,200
|
|
|
1/13/2025
|
0.00 / 0.00%
|
10.85
|
11.20
|
10.50
|
10.90
|
10.83
|
9.64
|
417,300
|
|
|
1/10/2025
|
-0.40 / -3.54%
|
11.30
|
11.40
|
10.80
|
10.90
|
10.97
|
9.64
|
517,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.30
|
11.43
|
9.99
|
304,500
|
|
|
1/8/2025
|
0.00 / 0.00%
|
11.25
|
11.55
|
11.00
|
11.30
|
11.17
|
9.99
|
484,800
|
|
|
1/7/2025
|
-0.70 / -5.60%
|
12.70
|
12.70
|
11.65
|
11.80
|
11.95
|
9.99
|
1,667,400
|
|
|
1/6/2025
|
-0.90 / -6.72%
|
13.75
|
13.75
|
12.50
|
12.50
|
13.22
|
10.58
|
593,300
|
|
|
1/3/2025
|
0.00 / 0.00%
|
13.60
|
13.85
|
13.40
|
13.40
|
13.65
|
11.34
|
455,000
|
|
|
1/2/2025
|
0.00 / 0.00%
|
13.45
|
13.70
|
13.40
|
13.40
|
13.52
|
11.34
|
267,700
|
|
|
12/31/2024
|
+0.15 / +1.13%
|
13.15
|
13.40
|
13.15
|
13.40
|
13.31
|
11.34
|
216,700
|
|
|
12/30/2024
|
-0.50 / -3.64%
|
13.75
|
13.80
|
13.20
|
13.25
|
13.44
|
11.22
|
868,200
|
|
|
12/27/2024
|
-0.30 / -2.14%
|
14.10
|
14.10
|
13.70
|
13.75
|
13.82
|
11.64
|
613,200
|
|
|
12/26/2024
|
+0.25 / +1.81%
|
13.80
|
14.35
|
13.65
|
14.05
|
14.08
|
11.89
|
985,000
|
|
|
12/25/2024
|
+0.10 / +0.73%
|
13.90
|
14.05
|
13.65
|
13.80
|
13.81
|
11.68
|
641,300
|
|
|
12/24/2024
|
+0.20 / +1.48%
|
13.50
|
14.00
|
13.40
|
13.70
|
13.71
|
11.60
|
865,400
|
|
|
12/23/2024
|
-0.55 / -3.91%
|
14.40
|
14.40
|
13.50
|
13.50
|
13.73
|
11.43
|
1,193,500
|
|
|
12/20/2024
|
0.00 / 0.00%
|
14.05
|
14.50
|
13.95
|
14.05
|
14.24
|
11.89
|
928,900
|
|
|
12/19/2024
|
+0.55 / +4.07%
|
13.35
|
14.20
|
13.20
|
14.05
|
13.83
|
11.89
|
1,367,000
|
|
|
12/18/2024
|
-0.05 / -0.37%
|
13.55
|
13.75
|
13.35
|
13.50
|
13.49
|
11.43
|
445,100
|
|
|
12/17/2024
|
+0.10 / +0.74%
|
13.45
|
13.90
|
13.00
|
13.55
|
13.58
|
11.47
|
960,800
|
|
|
12/16/2024
|
+0.10 / +0.75%
|
13.50
|
13.80
|
13.40
|
13.45
|
13.55
|
11.39
|
486,600
|
|
|
|
|
|