|
|
Closing price on 8/12/2024
|
|
| Open |
10.35 |
| High |
10.50 |
| Low |
10.35 |
| Volume |
95,700 |
| Split-adjusted Price |
8.89 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2024
|
+0.05 / +0.48%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.42
|
8.89
|
95,700
|
|
|
8/9/2024
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.40
|
10.45
|
10.52
|
8.85
|
91,500
|
|
|
8/8/2024
|
-0.30 / -2.82%
|
10.50
|
10.65
|
10.35
|
10.35
|
10.45
|
8.76
|
186,800
|
|
|
8/7/2024
|
+0.05 / +0.47%
|
10.65
|
10.65
|
10.40
|
10.65
|
10.50
|
9.02
|
41,500
|
|
|
8/6/2024
|
+0.30 / +2.91%
|
10.35
|
10.60
|
10.30
|
10.60
|
10.45
|
8.97
|
141,700
|
|
|
8/5/2024
|
-0.55 / -5.07%
|
10.80
|
10.80
|
10.25
|
10.30
|
10.47
|
8.72
|
340,400
|
|
|
8/2/2024
|
+0.20 / +1.88%
|
10.60
|
10.85
|
10.45
|
10.85
|
10.65
|
9.19
|
252,400
|
|
|
8/1/2024
|
-0.35 / -3.18%
|
11.15
|
11.15
|
10.55
|
10.65
|
10.73
|
9.02
|
305,500
|
|
|
7/31/2024
|
-0.15 / -1.35%
|
11.30
|
11.30
|
10.95
|
11.00
|
11.07
|
9.31
|
235,500
|
|
|
7/30/2024
|
+0.15 / +1.36%
|
11.65
|
11.65
|
11.10
|
11.15
|
11.40
|
9.44
|
494,300
|
|
|
7/29/2024
|
+0.70 / +6.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.88
|
9.31
|
302,900
|
|
|
7/26/2024
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.30
|
10.30
|
10.35
|
8.72
|
53,700
|
|
|
7/25/2024
|
-0.15 / -1.43%
|
10.40
|
10.40
|
10.20
|
10.35
|
10.31
|
8.76
|
144,200
|
|
|
7/24/2024
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.15
|
10.50
|
10.29
|
8.89
|
123,600
|
|
|
7/23/2024
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.15
|
10.40
|
10.37
|
8.80
|
98,200
|
|
|
7/22/2024
|
+0.05 / +0.48%
|
10.40
|
10.60
|
10.30
|
10.45
|
10.38
|
8.85
|
154,000
|
|
|
7/19/2024
|
-0.20 / -1.89%
|
10.50
|
10.95
|
10.40
|
10.40
|
10.58
|
8.80
|
181,500
|
|
|
7/18/2024
|
+0.10 / +0.95%
|
10.55
|
10.70
|
10.35
|
10.60
|
10.48
|
8.97
|
166,500
|
|
|
7/17/2024
|
-0.35 / -3.23%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.71
|
8.89
|
161,300
|
|
|
7/16/2024
|
+0.05 / +0.46%
|
10.80
|
11.15
|
10.70
|
10.85
|
10.94
|
9.19
|
94,500
|
|
|
7/15/2024
|
+0.05 / +0.47%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.76
|
9.14
|
111,600
|
|
|
7/12/2024
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.70
|
10.75
|
10.75
|
9.10
|
55,600
|
|
|
7/11/2024
|
0.00 / 0.00%
|
10.90
|
11.05
|
10.75
|
10.75
|
10.92
|
9.10
|
154,100
|
|
|
7/10/2024
|
+0.05 / +0.47%
|
10.70
|
10.95
|
10.70
|
10.75
|
10.77
|
9.10
|
112,800
|
|
|
7/9/2024
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.55
|
10.70
|
10.64
|
9.06
|
94,700
|
|
|
7/8/2024
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.60
|
10.65
|
10.74
|
9.02
|
68,200
|
|
|
7/5/2024
|
+0.10 / +0.95%
|
10.60
|
10.65
|
10.45
|
10.60
|
10.54
|
8.97
|
106,400
|
|
|
7/4/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.46
|
8.89
|
75,100
|
|
|
7/3/2024
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.40
|
10.50
|
10.50
|
8.89
|
141,000
|
|
|
7/2/2024
|
-0.05 / -0.48%
|
10.65
|
10.65
|
10.45
|
10.45
|
10.49
|
8.85
|
132,300
|
|
|
|
|
|