|
|
Closing price on 9/20/2024
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
10.95 |
| Volume |
288,100 |
| Split-adjusted Price |
9.27 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/11/2024
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.65
|
10.80
|
10.75
|
9.14
|
350,500
|
|
|
9/10/2024
|
-0.25 / -2.25%
|
11.05
|
11.15
|
10.75
|
10.85
|
10.88
|
9.19
|
333,400
|
|
|
9/9/2024
|
+0.05 / +0.45%
|
11.05
|
11.20
|
10.95
|
11.10
|
11.03
|
9.40
|
202,500
|
|
|
9/6/2024
|
+0.10 / +0.91%
|
10.80
|
11.25
|
10.80
|
11.05
|
11.04
|
9.36
|
303,200
|
|
|
9/5/2024
|
-0.35 / -3.10%
|
11.20
|
11.30
|
10.90
|
10.95
|
11.06
|
9.27
|
304,500
|
|
|
9/4/2024
|
+0.40 / +3.67%
|
10.80
|
11.35
|
10.65
|
11.30
|
10.97
|
9.57
|
478,000
|
|
|
8/30/2024
|
-0.65 / -5.63%
|
11.60
|
11.60
|
10.85
|
10.90
|
11.16
|
9.23
|
1,102,600
|
|
|
8/29/2024
|
-0.05 / -0.43%
|
11.60
|
11.95
|
11.55
|
11.55
|
11.74
|
9.78
|
333,900
|
|
|
8/28/2024
|
-0.65 / -5.31%
|
12.10
|
12.70
|
11.50
|
11.60
|
11.96
|
9.82
|
1,039,400
|
|
|
8/27/2024
|
-0.30 / -2.39%
|
12.70
|
12.75
|
12.10
|
12.25
|
12.34
|
10.37
|
729,300
|
|
|
8/26/2024
|
+0.80 / +6.81%
|
12.40
|
12.55
|
12.30
|
12.55
|
12.52
|
10.62
|
1,126,800
|
|
|
8/23/2024
|
+0.75 / +6.82%
|
10.90
|
11.75
|
10.90
|
11.75
|
11.44
|
9.95
|
1,107,500
|
|
|
8/22/2024
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.90
|
11.00
|
10.98
|
9.31
|
285,400
|
|
|
8/21/2024
|
-0.05 / -0.45%
|
11.05
|
11.15
|
10.95
|
11.05
|
11.03
|
9.36
|
197,900
|
|
|
8/20/2024
|
+0.10 / +0.91%
|
11.00
|
11.35
|
10.80
|
11.10
|
11.11
|
9.40
|
410,200
|
|
|
8/19/2024
|
+0.10 / +0.92%
|
10.80
|
11.25
|
10.80
|
11.00
|
11.00
|
9.31
|
323,400
|
|
|
8/16/2024
|
+0.40 / +3.81%
|
10.55
|
10.95
|
10.55
|
10.90
|
10.78
|
9.23
|
339,300
|
|
|
8/15/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.35
|
10.50
|
10.46
|
8.89
|
89,100
|
|
|
8/14/2024
|
-0.15 / -1.41%
|
10.65
|
10.70
|
10.40
|
10.50
|
10.62
|
8.89
|
79,300
|
|
|
8/13/2024
|
+0.15 / +1.43%
|
10.55
|
10.65
|
10.50
|
10.65
|
10.54
|
9.02
|
143,000
|
|
|
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
|
|
|
|
|
|