|
|
Closing price on 9/6/2024
|
|
| Open |
10.80 |
| High |
11.25 |
| Low |
10.80 |
| Volume |
303,200 |
| Split-adjusted Price |
11.05 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2024
|
+0.10 / +0.91%
|
10.80
|
11.25
|
10.80
|
11.05
|
11.04
|
11.05
|
303,200
|
|
|
9/5/2024
|
-0.35 / -3.10%
|
11.20
|
11.30
|
10.90
|
10.95
|
11.06
|
10.95
|
304,500
|
|
|
9/4/2024
|
+0.40 / +3.67%
|
10.80
|
11.35
|
10.65
|
11.30
|
10.97
|
11.30
|
478,000
|
|
|
8/30/2024
|
-0.65 / -5.63%
|
11.60
|
11.60
|
10.85
|
10.90
|
11.16
|
10.90
|
1,102,600
|
|
|
8/29/2024
|
-0.05 / -0.43%
|
11.60
|
11.95
|
11.55
|
11.55
|
11.74
|
11.55
|
333,900
|
|
|
8/28/2024
|
-0.65 / -5.31%
|
12.10
|
12.70
|
11.50
|
11.60
|
11.96
|
11.60
|
1,039,400
|
|
|
8/27/2024
|
-0.30 / -2.39%
|
12.70
|
12.75
|
12.10
|
12.25
|
12.34
|
12.25
|
729,300
|
|
|
8/26/2024
|
+0.80 / +6.81%
|
12.40
|
12.55
|
12.30
|
12.55
|
12.52
|
12.55
|
1,126,800
|
|
|
8/23/2024
|
+0.75 / +6.82%
|
10.90
|
11.75
|
10.90
|
11.75
|
11.44
|
11.75
|
1,107,500
|
|
|
8/22/2024
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.90
|
11.00
|
10.98
|
11.00
|
285,400
|
|
|
8/21/2024
|
-0.05 / -0.45%
|
11.05
|
11.15
|
10.95
|
11.05
|
11.03
|
11.05
|
197,900
|
|
|
8/20/2024
|
+0.10 / +0.91%
|
11.00
|
11.35
|
10.80
|
11.10
|
11.11
|
11.10
|
410,200
|
|
|
8/19/2024
|
+0.10 / +0.92%
|
10.80
|
11.25
|
10.80
|
11.00
|
11.00
|
11.00
|
323,400
|
|
|
8/16/2024
|
+0.40 / +3.81%
|
10.55
|
10.95
|
10.55
|
10.90
|
10.78
|
10.90
|
339,300
|
|
|
8/15/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.35
|
10.50
|
10.46
|
10.50
|
89,100
|
|
|
8/14/2024
|
-0.15 / -1.41%
|
10.65
|
10.70
|
10.40
|
10.50
|
10.62
|
10.50
|
79,300
|
|
|
8/13/2024
|
+0.15 / +1.43%
|
10.55
|
10.65
|
10.50
|
10.65
|
10.54
|
10.65
|
143,000
|
|
|
8/12/2024
|
+0.05 / +0.48%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.42
|
10.50
|
95,700
|
|
|
8/9/2024
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.40
|
10.45
|
10.52
|
10.45
|
91,500
|
|
|
8/8/2024
|
-0.30 / -2.82%
|
10.50
|
10.65
|
10.35
|
10.35
|
10.45
|
10.35
|
186,800
|
|
|
8/7/2024
|
+0.05 / +0.47%
|
10.65
|
10.65
|
10.40
|
10.65
|
10.50
|
10.65
|
41,500
|
|
|
8/6/2024
|
+0.30 / +2.91%
|
10.35
|
10.60
|
10.30
|
10.60
|
10.45
|
10.60
|
141,700
|
|
|
8/5/2024
|
-0.55 / -5.07%
|
10.80
|
10.80
|
10.25
|
10.30
|
10.47
|
10.30
|
340,400
|
|
|
8/2/2024
|
+0.20 / +1.88%
|
10.60
|
10.85
|
10.45
|
10.85
|
10.65
|
10.85
|
252,400
|
|
|
8/1/2024
|
-0.35 / -3.18%
|
11.15
|
11.15
|
10.55
|
10.65
|
10.73
|
10.65
|
305,500
|
|
|
7/31/2024
|
-0.15 / -1.35%
|
11.30
|
11.30
|
10.95
|
11.00
|
11.07
|
11.00
|
235,500
|
|
|
7/30/2024
|
+0.15 / +1.36%
|
11.65
|
11.65
|
11.10
|
11.15
|
11.40
|
11.15
|
494,300
|
|
|
7/29/2024
|
+0.70 / +6.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.88
|
11.00
|
302,900
|
|
|
7/26/2024
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.30
|
10.30
|
10.35
|
10.30
|
53,700
|
|
|
7/25/2024
|
-0.15 / -1.43%
|
10.40
|
10.40
|
10.20
|
10.35
|
10.31
|
10.35
|
144,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|