|
|
Closing price on 3/27/2025
|
|
| Open |
13.70 |
| High |
14.35 |
| Low |
13.50 |
| Volume |
826,500 |
| Split-adjusted Price |
14.00 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2025
|
+0.30 / +2.19%
|
13.70
|
14.35
|
13.50
|
14.00
|
13.92
|
14.00
|
826,500
|
|
|
3/26/2025
|
-0.15 / -1.08%
|
13.95
|
13.95
|
13.20
|
13.70
|
13.62
|
13.70
|
810,900
|
|
|
3/25/2025
|
-0.25 / -1.77%
|
14.20
|
14.20
|
13.85
|
13.85
|
13.93
|
13.85
|
535,000
|
|
|
3/24/2025
|
+0.15 / +1.08%
|
13.90
|
14.20
|
13.60
|
14.10
|
13.82
|
14.10
|
515,500
|
|
|
3/21/2025
|
-0.30 / -2.11%
|
14.20
|
14.25
|
13.90
|
13.95
|
14.02
|
13.95
|
534,400
|
|
|
3/20/2025
|
+0.15 / +1.06%
|
14.30
|
14.40
|
13.90
|
14.25
|
14.11
|
14.25
|
703,900
|
|
|
3/19/2025
|
+0.50 / +3.68%
|
13.70
|
14.15
|
13.50
|
14.10
|
13.88
|
14.10
|
842,900
|
|
|
3/18/2025
|
-0.25 / -1.81%
|
14.00
|
14.20
|
13.60
|
13.60
|
13.82
|
13.60
|
1,108,200
|
|
|
3/17/2025
|
+0.90 / +6.95%
|
13.10
|
13.85
|
13.05
|
13.85
|
13.47
|
13.85
|
1,657,300
|
|
|
3/14/2025
|
+0.20 / +1.57%
|
12.70
|
13.10
|
12.70
|
12.95
|
12.90
|
12.95
|
601,000
|
|
|
3/13/2025
|
-0.45 / -3.41%
|
13.05
|
13.40
|
12.75
|
12.75
|
13.06
|
12.75
|
1,313,500
|
|
|
3/12/2025
|
-0.15 / -1.12%
|
13.35
|
13.35
|
13.00
|
13.20
|
13.13
|
13.20
|
1,396,500
|
|
|
3/11/2025
|
+0.85 / +6.80%
|
12.35
|
13.35
|
12.25
|
13.35
|
12.84
|
13.35
|
1,105,600
|
|
|
3/10/2025
|
-0.15 / -1.19%
|
12.70
|
12.70
|
12.45
|
12.50
|
12.54
|
12.50
|
634,700
|
|
|
3/7/2025
|
+0.25 / +2.02%
|
12.45
|
12.85
|
12.45
|
12.65
|
12.66
|
12.65
|
1,105,500
|
|
|
3/6/2025
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.25
|
12.40
|
12.35
|
12.40
|
668,900
|
|
|
3/5/2025
|
-0.25 / -1.98%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.49
|
12.40
|
771,700
|
|
|
3/4/2025
|
-0.05 / -0.39%
|
12.80
|
12.90
|
12.55
|
12.65
|
12.66
|
12.65
|
1,086,900
|
|
|
3/3/2025
|
+0.20 / +1.60%
|
12.90
|
12.90
|
12.45
|
12.70
|
12.55
|
12.70
|
1,014,400
|
|
|
2/28/2025
|
-0.05 / -0.40%
|
12.70
|
13.00
|
12.50
|
12.50
|
12.65
|
12.50
|
988,400
|
|
|
2/27/2025
|
-0.15 / -1.18%
|
12.70
|
12.85
|
12.45
|
12.55
|
12.58
|
12.55
|
1,198,300
|
|
|
2/26/2025
|
-0.10 / -0.78%
|
13.00
|
13.05
|
12.60
|
12.70
|
12.77
|
12.70
|
997,900
|
|
|
2/25/2025
|
+0.50 / +4.07%
|
12.30
|
12.80
|
12.20
|
12.80
|
12.47
|
12.80
|
1,647,200
|
|
|
2/24/2025
|
-0.10 / -0.81%
|
12.45
|
12.55
|
12.10
|
12.30
|
12.25
|
12.30
|
1,363,500
|
|
|
2/21/2025
|
-0.05 / -0.40%
|
12.40
|
12.60
|
11.95
|
12.40
|
12.14
|
12.40
|
3,058,900
|
|
|
2/20/2025
|
0.00 / 0.00%
|
12.70
|
13.30
|
12.10
|
12.45
|
12.45
|
12.45
|
2,816,200
|
|
|
2/19/2025
|
+0.55 / +4.62%
|
12.70
|
12.70
|
12.30
|
12.45
|
12.62
|
12.45
|
2,987,400
|
|
|
2/18/2025
|
+0.75 / +6.73%
|
11.15
|
11.90
|
11.10
|
11.90
|
11.69
|
11.90
|
2,622,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.10
|
11.15
|
11.15
|
11.15
|
325,900
|
|
|
2/14/2025
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.05
|
11.15
|
11.17
|
11.15
|
325,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|