|
|
Closing price on 2/5/2024
|
|
| Open |
11.45 |
| High |
11.50 |
| Low |
10.95 |
| Volume |
362,400 |
| Split-adjusted Price |
10.14 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/11/2024
|
+0.80 / +6.93%
|
12.30
|
12.35
|
11.80
|
12.35
|
12.21
|
11.23
|
1,065,100
|
|
|
1/10/2024
|
+0.75 / +6.94%
|
10.65
|
11.55
|
10.65
|
11.55
|
11.36
|
10.50
|
910,300
|
|
|
1/9/2024
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.65
|
10.80
|
10.78
|
9.82
|
359,700
|
|
|
1/8/2024
|
+0.10 / +0.92%
|
11.10
|
11.45
|
10.80
|
11.00
|
11.04
|
10.00
|
481,600
|
|
|
1/5/2024
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.88
|
9.91
|
993,600
|
|
|
1/4/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.98
|
10.20
|
10.12
|
9.27
|
486,600
|
|
|
1/3/2024
|
-0.15 / -1.45%
|
10.20
|
10.35
|
10.10
|
10.20
|
10.23
|
9.27
|
262,600
|
|
|
1/2/2024
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.00
|
10.35
|
10.26
|
9.41
|
349,400
|
|
|
12/29/2023
|
+0.67 / +6.89%
|
10.40
|
10.40
|
9.90
|
10.40
|
10.27
|
9.45
|
1,446,000
|
|
|
12/28/2023
|
+0.63 / +6.92%
|
9.73
|
9.73
|
9.73
|
9.73
|
9.73
|
8.85
|
41,600
|
|
|
12/27/2023
|
+0.59 / +6.93%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.27
|
51,600
|
|
|
12/26/2023
|
+0.13 / +1.55%
|
8.38
|
8.58
|
8.38
|
8.51
|
8.49
|
7.74
|
59,700
|
|
|
12/25/2023
|
+0.17 / +2.07%
|
8.11
|
8.68
|
8.11
|
8.38
|
8.45
|
7.62
|
285,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|