|
|
Closing price on 5/31/2024
|
|
| Open |
11.45 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
124,800 |
| Split-adjusted Price |
11.20 |
There is no data on 6/2/2024. Display data on 5/31/2024 instead.
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
-0.20 / -1.75%
|
11.45
|
11.50
|
11.20
|
11.20
|
11.29
|
11.20
|
124,800
|
|
|
5/30/2024
|
+0.25 / +2.24%
|
11.15
|
11.40
|
11.10
|
11.40
|
11.27
|
11.40
|
248,000
|
|
|
5/29/2024
|
-0.10 / -0.89%
|
11.25
|
11.25
|
11.00
|
11.15
|
11.12
|
11.15
|
220,700
|
|
|
5/28/2024
|
+0.35 / +3.21%
|
11.00
|
11.40
|
11.00
|
11.25
|
11.18
|
11.25
|
117,400
|
|
|
5/27/2024
|
+0.05 / +0.46%
|
10.90
|
11.05
|
10.80
|
10.90
|
10.89
|
10.90
|
161,300
|
|
|
5/24/2024
|
-0.45 / -3.98%
|
11.30
|
11.35
|
10.80
|
10.85
|
11.08
|
10.85
|
206,400
|
|
|
5/23/2024
|
-0.15 / -1.31%
|
11.45
|
11.50
|
11.10
|
11.30
|
11.31
|
11.30
|
148,500
|
|
|
5/22/2024
|
-0.25 / -2.14%
|
11.95
|
11.95
|
11.00
|
11.45
|
11.70
|
11.45
|
249,800
|
|
|
5/21/2024
|
+0.50 / +4.46%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.57
|
11.70
|
419,800
|
|
|
5/20/2024
|
+0.05 / +0.45%
|
11.20
|
11.25
|
10.95
|
11.20
|
11.07
|
11.20
|
213,400
|
|
|
5/17/2024
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.05
|
11.15
|
11.15
|
11.15
|
174,000
|
|
|
5/16/2024
|
-0.20 / -1.76%
|
11.60
|
11.60
|
11.00
|
11.15
|
11.22
|
11.15
|
136,000
|
|
|
5/15/2024
|
+0.60 / +5.58%
|
10.90
|
11.50
|
10.85
|
11.35
|
11.29
|
11.35
|
436,200
|
|
|
5/14/2024
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.70
|
10.75
|
10.76
|
10.75
|
107,600
|
|
|
5/13/2024
|
+0.10 / +0.94%
|
10.75
|
10.80
|
10.60
|
10.70
|
10.72
|
10.70
|
60,700
|
|
|
5/10/2024
|
-0.15 / -1.40%
|
10.75
|
10.75
|
10.55
|
10.60
|
10.60
|
10.60
|
90,100
|
|
|
5/9/2024
|
+0.10 / +0.94%
|
10.70
|
10.75
|
10.65
|
10.75
|
10.73
|
10.75
|
52,100
|
|
|
5/8/2024
|
-0.15 / -1.39%
|
10.70
|
10.80
|
10.55
|
10.65
|
10.67
|
10.65
|
155,600
|
|
|
5/7/2024
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.70
|
10.80
|
10.78
|
10.80
|
71,200
|
|
|
5/6/2024
|
+0.20 / +1.88%
|
10.65
|
10.85
|
10.55
|
10.85
|
10.72
|
10.85
|
78,800
|
|
|
5/3/2024
|
+0.10 / +0.95%
|
10.70
|
10.75
|
10.50
|
10.65
|
10.57
|
10.65
|
90,400
|
|
|
5/2/2024
|
-0.25 / -2.31%
|
10.85
|
10.85
|
10.50
|
10.55
|
10.55
|
10.55
|
119,900
|
|
|
4/26/2024
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.64
|
10.80
|
104,000
|
|
|
4/25/2024
|
-0.25 / -2.28%
|
10.95
|
10.95
|
10.55
|
10.70
|
10.68
|
10.70
|
152,900
|
|
|
4/24/2024
|
+0.35 / +3.30%
|
10.60
|
10.95
|
10.50
|
10.95
|
10.76
|
10.95
|
87,400
|
|
|
4/23/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.45
|
10.60
|
10.53
|
10.60
|
57,300
|
|
|
4/22/2024
|
+0.35 / +3.38%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.65
|
10.70
|
147,500
|
|
|
4/19/2024
|
-0.45 / -4.17%
|
10.35
|
10.60
|
10.20
|
10.35
|
10.36
|
10.35
|
334,700
|
|
|
4/17/2024
|
-0.15 / -1.37%
|
10.95
|
11.30
|
10.65
|
10.80
|
10.96
|
10.80
|
218,000
|
|
|
4/16/2024
|
-0.55 / -4.78%
|
11.00
|
11.20
|
10.70
|
10.95
|
10.90
|
10.95
|
511,500
|
|
|
|
|
|