|
|
Closing price on 4/19/2024
|
|
| Open |
10.35 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
334,700 |
| Split-adjusted Price |
9.41 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-0.45 / -4.17%
|
10.35
|
10.60
|
10.20
|
10.35
|
10.36
|
9.41
|
334,700
|
|
|
4/17/2024
|
-0.15 / -1.37%
|
10.95
|
11.30
|
10.65
|
10.80
|
10.96
|
9.82
|
218,000
|
|
|
4/16/2024
|
-0.55 / -4.78%
|
11.00
|
11.20
|
10.70
|
10.95
|
10.90
|
9.95
|
511,500
|
|
|
4/15/2024
|
-0.85 / -6.88%
|
12.20
|
12.30
|
11.50
|
11.50
|
11.78
|
10.45
|
534,900
|
|
|
4/12/2024
|
-0.25 / -1.98%
|
12.60
|
12.60
|
12.20
|
12.35
|
12.37
|
11.23
|
193,500
|
|
|
4/11/2024
|
+0.25 / +2.02%
|
12.10
|
12.90
|
12.05
|
12.60
|
12.51
|
11.45
|
562,600
|
|
|
4/10/2024
|
+0.80 / +6.93%
|
11.70
|
12.35
|
11.55
|
12.35
|
12.08
|
11.23
|
741,300
|
|
|
4/9/2024
|
+0.15 / +1.32%
|
11.35
|
11.60
|
11.35
|
11.55
|
11.47
|
10.50
|
187,300
|
|
|
4/8/2024
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.46
|
10.36
|
117,400
|
|
|
4/5/2024
|
+0.40 / +3.54%
|
11.30
|
11.75
|
11.30
|
11.70
|
11.57
|
10.64
|
285,700
|
|
|
4/4/2024
|
-0.30 / -2.59%
|
11.60
|
11.75
|
11.20
|
11.30
|
11.39
|
10.27
|
281,400
|
|
|
4/3/2024
|
-0.15 / -1.28%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.71
|
10.55
|
183,000
|
|
|
4/2/2024
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.70
|
11.75
|
11.80
|
10.68
|
175,300
|
|
|
4/1/2024
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.65
|
11.80
|
11.83
|
10.73
|
222,500
|
|
|
3/29/2024
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.55
|
10.73
|
172,600
|
|
|
3/28/2024
|
-0.30 / -2.54%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.64
|
10.45
|
224,300
|
|
|
3/27/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.70
|
11.80
|
11.89
|
10.73
|
275,900
|
|
|
3/26/2024
|
+0.75 / +6.79%
|
11.05
|
11.80
|
11.00
|
11.80
|
11.58
|
10.73
|
657,000
|
|
|
3/25/2024
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.90
|
11.05
|
11.11
|
10.05
|
223,700
|
|
|
3/22/2024
|
-0.15 / -1.34%
|
11.25
|
11.25
|
11.05
|
11.05
|
11.13
|
10.05
|
186,600
|
|
|
3/21/2024
|
+0.40 / +3.70%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.06
|
10.18
|
190,100
|
|
|
3/20/2024
|
-0.20 / -1.82%
|
11.00
|
11.15
|
10.80
|
10.80
|
10.89
|
9.82
|
133,800
|
|
|
3/19/2024
|
+0.05 / +0.46%
|
11.15
|
11.25
|
10.80
|
11.00
|
11.05
|
10.00
|
209,800
|
|
|
3/18/2024
|
0.00 / 0.00%
|
10.95
|
11.25
|
10.50
|
10.95
|
10.98
|
9.95
|
314,400
|
|
|
3/15/2024
|
0.00 / 0.00%
|
10.95
|
11.15
|
10.90
|
10.95
|
11.01
|
9.95
|
156,900
|
|
|
3/14/2024
|
+0.05 / +0.46%
|
11.25
|
11.25
|
10.90
|
10.95
|
11.02
|
9.95
|
181,700
|
|
|
3/13/2024
|
+0.20 / +1.87%
|
10.60
|
10.95
|
10.45
|
10.90
|
10.68
|
9.91
|
197,500
|
|
|
3/12/2024
|
-0.40 / -3.60%
|
11.10
|
11.15
|
10.70
|
10.70
|
10.82
|
9.73
|
441,600
|
|
|
3/11/2024
|
-0.15 / -1.33%
|
11.25
|
11.25
|
11.10
|
11.10
|
11.16
|
10.09
|
120,400
|
|
|
3/8/2024
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.05
|
11.25
|
11.16
|
10.23
|
172,400
|
|
|
|
|
|