|
|
Closing price on 5/10/2024
|
|
| Open |
10.75 |
| High |
10.75 |
| Low |
10.55 |
| Volume |
90,100 |
| Split-adjusted Price |
8.16 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2024
|
-0.15 / -1.40%
|
10.75
|
10.75
|
10.55
|
10.60
|
10.60
|
8.16
|
90,100
|
|
|
5/9/2024
|
+0.10 / +0.94%
|
10.70
|
10.75
|
10.65
|
10.75
|
10.73
|
8.27
|
52,100
|
|
|
5/8/2024
|
-0.15 / -1.39%
|
10.70
|
10.80
|
10.55
|
10.65
|
10.67
|
8.20
|
155,600
|
|
|
5/7/2024
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.70
|
10.80
|
10.78
|
8.31
|
71,200
|
|
|
5/6/2024
|
+0.20 / +1.88%
|
10.65
|
10.85
|
10.55
|
10.85
|
10.72
|
8.35
|
78,800
|
|
|
5/3/2024
|
+0.10 / +0.95%
|
10.70
|
10.75
|
10.50
|
10.65
|
10.57
|
8.20
|
90,400
|
|
|
5/2/2024
|
-0.25 / -2.31%
|
10.85
|
10.85
|
10.50
|
10.55
|
10.55
|
8.12
|
119,900
|
|
|
4/26/2024
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.64
|
8.31
|
104,000
|
|
|
4/25/2024
|
-0.25 / -2.28%
|
10.95
|
10.95
|
10.55
|
10.70
|
10.68
|
8.24
|
152,900
|
|
|
4/24/2024
|
+0.35 / +3.30%
|
10.60
|
10.95
|
10.50
|
10.95
|
10.76
|
8.43
|
87,400
|
|
|
4/23/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.45
|
10.60
|
10.53
|
8.16
|
57,300
|
|
|
4/22/2024
|
+0.35 / +3.38%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.65
|
8.24
|
147,500
|
|
|
4/19/2024
|
-0.45 / -4.17%
|
10.35
|
10.60
|
10.20
|
10.35
|
10.36
|
7.97
|
334,700
|
|
|
4/17/2024
|
-0.15 / -1.37%
|
10.95
|
11.30
|
10.65
|
10.80
|
10.96
|
8.31
|
218,000
|
|
|
4/16/2024
|
-0.55 / -4.78%
|
11.00
|
11.20
|
10.70
|
10.95
|
10.90
|
8.43
|
511,500
|
|
|
4/15/2024
|
-0.85 / -6.88%
|
12.20
|
12.30
|
11.50
|
11.50
|
11.78
|
8.85
|
534,900
|
|
|
4/12/2024
|
-0.25 / -1.98%
|
12.60
|
12.60
|
12.20
|
12.35
|
12.37
|
9.51
|
193,500
|
|
|
4/11/2024
|
+0.25 / +2.02%
|
12.10
|
12.90
|
12.05
|
12.60
|
12.51
|
9.70
|
562,600
|
|
|
4/10/2024
|
+0.80 / +6.93%
|
11.70
|
12.35
|
11.55
|
12.35
|
12.08
|
9.51
|
741,300
|
|
|
4/9/2024
|
+0.15 / +1.32%
|
11.35
|
11.60
|
11.35
|
11.55
|
11.47
|
8.89
|
187,300
|
|
|
4/8/2024
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.46
|
8.77
|
117,400
|
|
|
4/5/2024
|
+0.40 / +3.54%
|
11.30
|
11.75
|
11.30
|
11.70
|
11.57
|
9.00
|
285,700
|
|
|
4/4/2024
|
-0.30 / -2.59%
|
11.60
|
11.75
|
11.20
|
11.30
|
11.39
|
8.70
|
281,400
|
|
|
4/3/2024
|
-0.15 / -1.28%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.71
|
8.93
|
183,000
|
|
|
4/2/2024
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.70
|
11.75
|
11.80
|
9.04
|
175,300
|
|
|
4/1/2024
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.65
|
11.80
|
11.83
|
9.08
|
222,500
|
|
|
3/29/2024
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.55
|
9.08
|
172,600
|
|
|
3/28/2024
|
-0.30 / -2.54%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.64
|
8.85
|
224,300
|
|
|
3/27/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.70
|
11.80
|
11.89
|
9.08
|
275,900
|
|
|
3/26/2024
|
+0.75 / +6.79%
|
11.05
|
11.80
|
11.00
|
11.80
|
11.58
|
9.08
|
657,000
|
|
|
|
|
|