|
|
Closing price on 11/29/2024
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
14.80 |
| Volume |
338,400 |
| Split-adjusted Price |
15.10 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
-0.20 / -1.31%
|
15.20
|
15.30
|
14.80
|
15.10
|
14.88
|
15.10
|
338,400
|
|
|
11/28/2024
|
+0.60 / +4.08%
|
14.90
|
15.60
|
14.90
|
15.30
|
15.25
|
15.30
|
694,400
|
|
|
11/27/2024
|
+0.95 / +6.91%
|
14.00
|
14.70
|
13.65
|
14.70
|
14.40
|
14.70
|
865,500
|
|
|
11/26/2024
|
+0.10 / +0.73%
|
13.90
|
14.30
|
13.65
|
13.75
|
13.88
|
13.75
|
554,800
|
|
|
11/25/2024
|
+0.85 / +6.64%
|
12.95
|
13.65
|
12.95
|
13.65
|
13.63
|
13.65
|
1,695,700
|
|
|
11/22/2024
|
-0.20 / -1.54%
|
13.00
|
13.05
|
12.75
|
12.80
|
12.91
|
12.80
|
215,800
|
|
|
11/21/2024
|
-0.10 / -0.76%
|
13.05
|
13.10
|
12.80
|
13.00
|
12.99
|
13.00
|
342,300
|
|
|
11/20/2024
|
+0.70 / +5.65%
|
12.50
|
13.25
|
12.30
|
13.10
|
13.02
|
13.10
|
1,059,000
|
|
|
11/19/2024
|
-0.40 / -3.13%
|
12.50
|
12.85
|
12.35
|
12.40
|
12.55
|
12.40
|
248,700
|
|
|
11/18/2024
|
+0.70 / +5.79%
|
12.10
|
12.90
|
12.00
|
12.80
|
12.46
|
12.80
|
318,800
|
|
|
11/15/2024
|
0.00 / 0.00%
|
12.05
|
12.20
|
11.60
|
12.10
|
11.86
|
12.10
|
482,000
|
|
|
11/14/2024
|
-0.25 / -2.02%
|
12.35
|
12.75
|
12.10
|
12.10
|
12.33
|
12.10
|
294,700
|
|
|
11/13/2024
|
-0.20 / -1.59%
|
12.45
|
12.60
|
12.15
|
12.35
|
12.30
|
12.35
|
476,000
|
|
|
11/12/2024
|
+0.05 / +0.40%
|
12.55
|
12.95
|
12.55
|
12.55
|
12.71
|
12.55
|
307,700
|
|
|
11/11/2024
|
-0.35 / -2.72%
|
13.05
|
13.05
|
12.40
|
12.50
|
12.71
|
12.50
|
418,800
|
|
|
11/8/2024
|
+0.60 / +4.90%
|
12.30
|
13.10
|
12.25
|
12.85
|
12.90
|
12.85
|
860,900
|
|
|
11/7/2024
|
-0.05 / -0.41%
|
12.30
|
12.30
|
11.65
|
12.25
|
11.91
|
12.25
|
636,400
|
|
|
11/6/2024
|
+0.15 / +1.23%
|
12.15
|
12.40
|
12.00
|
12.30
|
12.17
|
12.30
|
328,000
|
|
|
11/5/2024
|
+0.10 / +0.83%
|
12.10
|
12.60
|
12.10
|
12.15
|
12.40
|
12.15
|
668,700
|
|
|
11/4/2024
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.30
|
12.05
|
11.80
|
12.05
|
1,281,900
|
|
|
11/1/2024
|
-0.50 / -4.24%
|
11.75
|
11.75
|
11.30
|
11.30
|
11.43
|
11.30
|
315,100
|
|
|
10/31/2024
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.69
|
11.80
|
677,900
|
|
|
10/30/2024
|
+0.75 / +6.91%
|
10.95
|
11.60
|
10.95
|
11.60
|
11.53
|
11.60
|
1,256,400
|
|
|
10/29/2024
|
+0.20 / +1.88%
|
10.65
|
10.85
|
10.65
|
10.85
|
10.74
|
10.85
|
178,300
|
|
|
10/28/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.65
|
10.65
|
10.69
|
10.65
|
43,600
|
|
|
10/25/2024
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.65
|
10.70
|
10.67
|
10.70
|
73,800
|
|
|
10/24/2024
|
-0.05 / -0.47%
|
10.75
|
10.85
|
10.65
|
10.70
|
10.75
|
10.70
|
97,500
|
|
|
10/23/2024
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.65
|
10.75
|
10.69
|
10.75
|
101,000
|
|
|
10/22/2024
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.65
|
10.70
|
10.78
|
10.70
|
215,500
|
|
|
10/21/2024
|
+0.05 / +0.46%
|
10.85
|
11.05
|
10.85
|
10.90
|
10.94
|
10.90
|
121,700
|
|
|
|
|
|