|
|
Closing price on 10/23/2024
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.65 |
| Volume |
101,000 |
| Split-adjusted Price |
9.10 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2024
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.65
|
10.75
|
10.69
|
9.10
|
101,000
|
|
|
10/22/2024
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.65
|
10.70
|
10.78
|
9.06
|
215,500
|
|
|
10/21/2024
|
+0.05 / +0.46%
|
10.85
|
11.05
|
10.85
|
10.90
|
10.94
|
9.23
|
121,700
|
|
|
10/18/2024
|
-0.20 / -1.81%
|
10.95
|
11.00
|
10.85
|
10.85
|
10.91
|
9.19
|
128,700
|
|
|
10/17/2024
|
+0.20 / +1.84%
|
10.90
|
11.15
|
10.80
|
11.05
|
10.99
|
9.36
|
189,200
|
|
|
10/16/2024
|
-0.10 / -0.91%
|
10.95
|
11.00
|
10.85
|
10.85
|
10.92
|
9.19
|
31,400
|
|
|
10/15/2024
|
+0.15 / +1.39%
|
10.80
|
11.10
|
10.80
|
10.95
|
10.96
|
9.27
|
344,900
|
|
|
10/14/2024
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.78
|
9.14
|
98,500
|
|
|
10/11/2024
|
+0.05 / +0.46%
|
10.80
|
10.90
|
10.75
|
10.85
|
10.81
|
9.19
|
46,700
|
|
|
10/10/2024
|
-0.10 / -0.92%
|
10.95
|
10.95
|
10.80
|
10.80
|
10.89
|
9.14
|
131,400
|
|
|
10/9/2024
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.86
|
9.23
|
207,900
|
|
|
10/8/2024
|
-0.05 / -0.47%
|
10.85
|
10.85
|
10.65
|
10.70
|
10.71
|
9.06
|
99,700
|
|
|
10/7/2024
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.70
|
10.75
|
10.76
|
9.10
|
91,900
|
|
|
10/4/2024
|
-0.05 / -0.46%
|
10.75
|
10.85
|
10.75
|
10.75
|
10.79
|
9.10
|
60,300
|
|
|
10/3/2024
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.75
|
10.80
|
10.85
|
9.14
|
164,600
|
|
|
10/2/2024
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.75
|
10.90
|
10.84
|
9.23
|
202,900
|
|
|
10/1/2024
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.85
|
10.85
|
10.91
|
9.19
|
257,100
|
|
|
9/30/2024
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.85
|
10.82
|
9.19
|
412,600
|
|
|
9/27/2024
|
-0.10 / -0.90%
|
11.05
|
11.15
|
10.90
|
10.95
|
10.97
|
9.27
|
164,900
|
|
|
9/26/2024
|
+0.15 / +1.38%
|
11.00
|
11.15
|
10.90
|
11.05
|
10.96
|
9.36
|
303,100
|
|
|
9/25/2024
|
+0.10 / +0.93%
|
10.90
|
11.05
|
10.85
|
10.90
|
10.93
|
9.23
|
167,500
|
|
|
9/24/2024
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.75
|
10.80
|
10.82
|
9.14
|
205,600
|
|
|
9/23/2024
|
-0.15 / -1.37%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.88
|
9.14
|
173,700
|
|
|
9/20/2024
|
-0.15 / -1.35%
|
11.10
|
11.20
|
10.95
|
10.95
|
11.05
|
9.27
|
288,100
|
|
|
9/19/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.05
|
9.40
|
217,000
|
|
|
9/18/2024
|
0.00 / 0.00%
|
11.10
|
11.25
|
11.05
|
11.10
|
11.14
|
9.40
|
167,300
|
|
|
9/17/2024
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.95
|
11.10
|
11.02
|
9.40
|
160,700
|
|
|
9/16/2024
|
0.00 / 0.00%
|
11.10
|
11.15
|
10.95
|
11.00
|
11.06
|
9.31
|
204,200
|
|
|
9/13/2024
|
+0.20 / +1.85%
|
10.80
|
11.05
|
10.75
|
11.00
|
10.88
|
9.31
|
177,500
|
|
|
9/12/2024
|
0.00 / 0.00%
|
10.95
|
11.05
|
10.80
|
10.80
|
10.90
|
9.14
|
151,200
|
|
|
|
|
|