|
|
Closing price on 3/18/2024
|
|
| Open |
10.95 |
| High |
11.25 |
| Low |
10.50 |
| Volume |
314,400 |
| Split-adjusted Price |
8.43 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2024
|
0.00 / 0.00%
|
10.95
|
11.25
|
10.50
|
10.95
|
10.98
|
8.43
|
314,400
|
|
|
3/15/2024
|
0.00 / 0.00%
|
10.95
|
11.15
|
10.90
|
10.95
|
11.01
|
8.43
|
156,900
|
|
|
3/14/2024
|
+0.05 / +0.46%
|
11.25
|
11.25
|
10.90
|
10.95
|
11.02
|
8.43
|
181,700
|
|
|
3/13/2024
|
+0.20 / +1.87%
|
10.60
|
10.95
|
10.45
|
10.90
|
10.68
|
8.39
|
197,500
|
|
|
3/12/2024
|
-0.40 / -3.60%
|
11.10
|
11.15
|
10.70
|
10.70
|
10.82
|
8.24
|
441,600
|
|
|
3/11/2024
|
-0.15 / -1.33%
|
11.25
|
11.25
|
11.10
|
11.10
|
11.16
|
8.54
|
120,400
|
|
|
3/8/2024
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.05
|
11.25
|
11.16
|
8.66
|
172,400
|
|
|
3/7/2024
|
+0.15 / +1.34%
|
11.20
|
11.60
|
11.10
|
11.35
|
11.31
|
8.74
|
220,400
|
|
|
3/6/2024
|
-0.15 / -1.32%
|
11.20
|
11.35
|
11.10
|
11.20
|
11.22
|
8.62
|
149,500
|
|
|
3/5/2024
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.15
|
11.35
|
11.27
|
8.74
|
207,000
|
|
|
3/4/2024
|
+0.10 / +0.88%
|
11.30
|
11.45
|
11.30
|
11.40
|
11.37
|
8.77
|
189,000
|
|
|
3/1/2024
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.05
|
11.30
|
11.25
|
8.70
|
112,100
|
|
|
2/29/2024
|
-0.05 / -0.44%
|
11.40
|
11.55
|
11.20
|
11.30
|
11.34
|
8.70
|
154,700
|
|
|
2/28/2024
|
+0.15 / +1.34%
|
11.20
|
11.75
|
11.20
|
11.35
|
11.52
|
8.74
|
318,400
|
|
|
2/27/2024
|
+0.05 / +0.45%
|
11.10
|
11.25
|
10.90
|
11.20
|
11.07
|
8.62
|
180,600
|
|
|
2/26/2024
|
0.00 / 0.00%
|
11.15
|
11.20
|
10.80
|
11.15
|
10.99
|
8.58
|
254,600
|
|
|
2/23/2024
|
-0.10 / -0.89%
|
11.25
|
11.50
|
11.15
|
11.15
|
11.31
|
8.58
|
250,400
|
|
|
2/22/2024
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.05
|
11.25
|
11.23
|
8.66
|
336,700
|
|
|
2/21/2024
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.25
|
11.30
|
11.32
|
8.70
|
254,600
|
|
|
2/20/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.39
|
8.77
|
194,200
|
|
|
2/19/2024
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.25
|
11.40
|
11.38
|
8.77
|
276,200
|
|
|
2/16/2024
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.55
|
11.70
|
11.64
|
9.00
|
315,400
|
|
|
2/15/2024
|
+0.50 / +4.50%
|
11.10
|
11.65
|
11.10
|
11.60
|
11.37
|
8.93
|
379,300
|
|
|
2/7/2024
|
+0.05 / +0.45%
|
11.05
|
11.30
|
11.05
|
11.10
|
11.17
|
8.54
|
127,400
|
|
|
2/6/2024
|
-0.10 / -0.90%
|
11.50
|
11.50
|
11.00
|
11.05
|
11.08
|
8.50
|
218,300
|
|
|
2/5/2024
|
-0.30 / -2.62%
|
11.45
|
11.50
|
10.95
|
11.15
|
11.20
|
8.58
|
362,400
|
|
|
2/2/2024
|
-0.25 / -2.14%
|
11.70
|
11.90
|
11.45
|
11.45
|
11.64
|
8.81
|
414,000
|
|
|
2/1/2024
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
9.00
|
223,400
|
|
|
1/31/2024
|
-0.45 / -3.73%
|
12.20
|
12.30
|
11.60
|
11.60
|
11.75
|
8.93
|
372,200
|
|
|
1/30/2024
|
+0.45 / +3.88%
|
11.90
|
12.05
|
11.50
|
12.05
|
11.68
|
9.27
|
478,000
|
|
|
|
|
|