|
|
Closing price on 7/23/2024
|
|
| Open |
10.45 |
| High |
10.50 |
| Low |
10.15 |
| Volume |
98,200 |
| Split-adjusted Price |
10.40 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.15
|
10.40
|
10.37
|
10.40
|
98,200
|
|
|
7/22/2024
|
+0.05 / +0.48%
|
10.40
|
10.60
|
10.30
|
10.45
|
10.38
|
10.45
|
154,000
|
|
|
7/19/2024
|
-0.20 / -1.89%
|
10.50
|
10.95
|
10.40
|
10.40
|
10.58
|
10.40
|
181,500
|
|
|
7/18/2024
|
+0.10 / +0.95%
|
10.55
|
10.70
|
10.35
|
10.60
|
10.48
|
10.60
|
166,500
|
|
|
7/17/2024
|
-0.35 / -3.23%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.71
|
10.50
|
161,300
|
|
|
7/16/2024
|
+0.05 / +0.46%
|
10.80
|
11.15
|
10.70
|
10.85
|
10.94
|
10.85
|
94,500
|
|
|
7/15/2024
|
+0.05 / +0.47%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.76
|
10.80
|
111,600
|
|
|
7/12/2024
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.70
|
10.75
|
10.75
|
10.75
|
55,600
|
|
|
7/11/2024
|
0.00 / 0.00%
|
10.90
|
11.05
|
10.75
|
10.75
|
10.92
|
10.75
|
154,100
|
|
|
7/10/2024
|
+0.05 / +0.47%
|
10.70
|
10.95
|
10.70
|
10.75
|
10.77
|
10.75
|
112,800
|
|
|
7/9/2024
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.55
|
10.70
|
10.64
|
10.70
|
94,700
|
|
|
7/8/2024
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.60
|
10.65
|
10.74
|
10.65
|
68,200
|
|
|
7/5/2024
|
+0.10 / +0.95%
|
10.60
|
10.65
|
10.45
|
10.60
|
10.54
|
10.60
|
106,400
|
|
|
7/4/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.46
|
10.50
|
75,100
|
|
|
7/3/2024
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.40
|
10.50
|
10.50
|
10.50
|
141,000
|
|
|
7/2/2024
|
-0.05 / -0.48%
|
10.65
|
10.65
|
10.45
|
10.45
|
10.49
|
10.45
|
132,300
|
|
|
7/1/2024
|
+0.15 / +1.45%
|
10.30
|
10.65
|
10.30
|
10.50
|
10.50
|
10.50
|
116,400
|
|
|
6/28/2024
|
-0.65 / -5.91%
|
10.95
|
11.00
|
10.25
|
10.35
|
10.59
|
10.35
|
285,600
|
|
|
6/27/2024
|
+0.05 / +0.46%
|
11.25
|
11.30
|
10.95
|
11.00
|
11.09
|
11.00
|
220,300
|
|
|
6/26/2024
|
-0.30 / -2.43%
|
12.35
|
12.35
|
11.95
|
12.05
|
12.07
|
10.95
|
300,200
|
|
|
6/25/2024
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.00
|
12.35
|
12.20
|
11.23
|
244,800
|
|
|
6/24/2024
|
-0.15 / -1.20%
|
12.50
|
12.85
|
12.10
|
12.35
|
12.46
|
11.23
|
588,600
|
|
|
6/21/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.05
|
12.50
|
12.34
|
11.36
|
404,900
|
|
|
6/20/2024
|
+0.15 / +1.21%
|
13.00
|
13.00
|
12.20
|
12.50
|
12.61
|
11.36
|
422,400
|
|
|
6/19/2024
|
+0.80 / +6.93%
|
11.70
|
12.35
|
11.55
|
12.35
|
12.03
|
11.23
|
690,300
|
|
|
6/18/2024
|
+0.15 / +1.32%
|
11.55
|
11.65
|
11.40
|
11.55
|
11.53
|
10.50
|
186,400
|
|
|
6/17/2024
|
-0.35 / -2.98%
|
11.70
|
11.70
|
11.35
|
11.40
|
11.46
|
10.36
|
327,500
|
|
|
6/14/2024
|
-0.15 / -1.26%
|
12.00
|
12.00
|
11.75
|
11.75
|
11.86
|
10.68
|
325,700
|
|
|
6/13/2024
|
+0.50 / +4.39%
|
11.45
|
11.95
|
11.40
|
11.90
|
11.81
|
10.82
|
434,500
|
|
|
6/12/2024
|
-0.05 / -0.44%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.39
|
10.36
|
186,900
|
|
|
|
|
|