|
|
Closing price on 5/15/2025
|
|
| Open |
13.25 |
| High |
13.25 |
| Low |
12.85 |
| Volume |
719,500 |
| Split-adjusted Price |
11.86 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2025
|
-0.10 / -0.76%
|
13.25
|
13.25
|
12.85
|
13.05
|
13.00
|
11.86
|
719,500
|
|
|
5/14/2025
|
-0.20 / -1.50%
|
13.45
|
13.45
|
13.00
|
13.15
|
13.17
|
11.95
|
630,000
|
|
|
5/13/2025
|
+0.05 / +0.38%
|
13.50
|
13.80
|
13.30
|
13.35
|
13.49
|
12.14
|
772,600
|
|
|
5/12/2025
|
+0.25 / +1.92%
|
13.15
|
13.30
|
13.00
|
13.30
|
13.13
|
12.09
|
501,600
|
|
|
5/9/2025
|
+0.05 / +0.38%
|
12.95
|
13.15
|
12.95
|
13.05
|
13.01
|
11.86
|
326,200
|
|
|
5/8/2025
|
-0.15 / -1.14%
|
13.30
|
13.35
|
12.85
|
13.00
|
13.02
|
11.82
|
394,300
|
|
|
5/7/2025
|
+0.35 / +2.73%
|
12.80
|
13.35
|
12.75
|
13.15
|
13.08
|
11.95
|
659,700
|
|
|
5/6/2025
|
-0.30 / -2.29%
|
13.20
|
13.30
|
12.80
|
12.80
|
12.99
|
11.64
|
1,140,786
|
|
|
5/5/2025
|
+0.50 / +3.97%
|
13.45
|
13.45
|
12.95
|
13.10
|
13.27
|
11.91
|
1,092,000
|
|
|
4/29/2025
|
+0.80 / +6.78%
|
11.90
|
12.60
|
11.90
|
12.60
|
12.41
|
11.45
|
1,380,700
|
|
|
4/28/2025
|
-0.30 / -2.48%
|
12.10
|
12.30
|
11.80
|
11.80
|
11.99
|
10.73
|
226,500
|
|
|
4/25/2025
|
+0.25 / +2.11%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.05
|
11.00
|
682,400
|
|
|
4/24/2025
|
+0.15 / +1.28%
|
11.70
|
12.15
|
11.55
|
11.85
|
11.84
|
10.77
|
594,700
|
|
|
4/23/2025
|
+0.45 / +4.00%
|
11.50
|
11.75
|
11.25
|
11.70
|
11.55
|
10.64
|
430,200
|
|
|
4/22/2025
|
-0.60 / -5.06%
|
11.75
|
11.95
|
11.05
|
11.25
|
11.20
|
10.23
|
1,353,400
|
|
|
4/21/2025
|
-0.15 / -1.25%
|
12.00
|
12.10
|
11.65
|
11.85
|
11.78
|
10.77
|
452,500
|
|
|
4/18/2025
|
-0.20 / -1.64%
|
12.30
|
12.35
|
12.00
|
12.00
|
12.13
|
10.91
|
541,000
|
|
|
4/17/2025
|
+0.55 / +4.72%
|
11.60
|
12.20
|
11.55
|
12.20
|
11.90
|
11.09
|
557,800
|
|
|
4/16/2025
|
+0.05 / +0.43%
|
11.60
|
11.95
|
11.60
|
11.65
|
11.73
|
10.59
|
359,300
|
|
|
4/15/2025
|
-0.25 / -2.11%
|
11.50
|
12.00
|
11.50
|
11.60
|
11.70
|
10.55
|
629,700
|
|
|
4/14/2025
|
-0.15 / -1.25%
|
12.20
|
12.20
|
11.70
|
11.85
|
11.87
|
10.77
|
637,900
|
|
|
4/11/2025
|
+0.50 / +4.35%
|
11.50
|
12.00
|
10.85
|
12.00
|
11.42
|
10.91
|
1,433,900
|
|
|
4/10/2025
|
+0.75 / +6.98%
|
11.50
|
11.50
|
11.45
|
11.50
|
11.50
|
10.45
|
932,900
|
|
|
4/9/2025
|
-0.80 / -6.93%
|
10.75
|
11.30
|
10.75
|
10.75
|
10.77
|
9.77
|
1,381,300
|
|
|
4/8/2025
|
-0.85 / -6.85%
|
11.70
|
11.85
|
11.55
|
11.55
|
11.59
|
10.50
|
620,700
|
|
|
4/4/2025
|
-0.90 / -6.77%
|
12.40
|
12.75
|
12.40
|
12.40
|
12.40
|
11.27
|
1,818,900
|
|
|
4/3/2025
|
-1.00 / -6.99%
|
13.60
|
14.00
|
13.30
|
13.30
|
13.42
|
12.09
|
1,432,800
|
|
|
4/2/2025
|
+0.40 / +2.88%
|
13.85
|
14.65
|
13.85
|
14.30
|
14.33
|
13.00
|
1,379,400
|
|
|
4/1/2025
|
+0.15 / +1.09%
|
13.75
|
14.00
|
13.60
|
13.90
|
13.75
|
12.64
|
302,000
|
|
|
3/31/2025
|
+0.05 / +0.36%
|
13.70
|
14.20
|
13.55
|
13.75
|
13.84
|
12.50
|
800,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|