|
|
Closing price on 11/7/2024
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.65 |
| Volume |
636,400 |
| Split-adjusted Price |
11.41 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2024
|
-0.05 / -0.41%
|
12.30
|
12.30
|
11.65
|
12.25
|
11.91
|
11.41
|
636,400
|
|
|
11/6/2024
|
+0.15 / +1.23%
|
12.15
|
12.40
|
12.00
|
12.30
|
12.17
|
11.45
|
328,000
|
|
|
11/5/2024
|
+0.10 / +0.83%
|
12.10
|
12.60
|
12.10
|
12.15
|
12.40
|
11.31
|
668,700
|
|
|
11/4/2024
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.30
|
12.05
|
11.80
|
11.22
|
1,281,900
|
|
|
11/1/2024
|
-0.50 / -4.24%
|
11.75
|
11.75
|
11.30
|
11.30
|
11.43
|
10.52
|
315,100
|
|
|
10/31/2024
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.69
|
10.99
|
677,900
|
|
|
10/30/2024
|
+0.75 / +6.91%
|
10.95
|
11.60
|
10.95
|
11.60
|
11.53
|
10.80
|
1,256,400
|
|
|
10/29/2024
|
+0.20 / +1.88%
|
10.65
|
10.85
|
10.65
|
10.85
|
10.74
|
10.10
|
178,300
|
|
|
10/28/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.65
|
10.65
|
10.69
|
9.92
|
43,600
|
|
|
10/25/2024
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.65
|
10.70
|
10.67
|
9.96
|
73,800
|
|
|
10/24/2024
|
-0.05 / -0.47%
|
10.75
|
10.85
|
10.65
|
10.70
|
10.75
|
9.96
|
97,500
|
|
|
10/23/2024
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.65
|
10.75
|
10.69
|
10.01
|
101,000
|
|
|
10/22/2024
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.65
|
10.70
|
10.78
|
9.96
|
215,500
|
|
|
10/21/2024
|
+0.05 / +0.46%
|
10.85
|
11.05
|
10.85
|
10.90
|
10.94
|
10.15
|
121,700
|
|
|
10/18/2024
|
-0.20 / -1.81%
|
10.95
|
11.00
|
10.85
|
10.85
|
10.91
|
10.10
|
128,700
|
|
|
10/17/2024
|
+0.20 / +1.84%
|
10.90
|
11.15
|
10.80
|
11.05
|
10.99
|
10.29
|
189,200
|
|
|
10/16/2024
|
-0.10 / -0.91%
|
10.95
|
11.00
|
10.85
|
10.85
|
10.92
|
10.10
|
31,400
|
|
|
10/15/2024
|
+0.15 / +1.39%
|
10.80
|
11.10
|
10.80
|
10.95
|
10.96
|
10.20
|
344,900
|
|
|
10/14/2024
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.78
|
10.06
|
98,500
|
|
|
10/11/2024
|
+0.05 / +0.46%
|
10.80
|
10.90
|
10.75
|
10.85
|
10.81
|
10.10
|
46,700
|
|
|
10/10/2024
|
-0.10 / -0.92%
|
10.95
|
10.95
|
10.80
|
10.80
|
10.89
|
10.06
|
131,400
|
|
|
10/9/2024
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.86
|
10.15
|
207,900
|
|
|
10/8/2024
|
-0.05 / -0.47%
|
10.85
|
10.85
|
10.65
|
10.70
|
10.71
|
9.96
|
99,700
|
|
|
10/7/2024
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.70
|
10.75
|
10.76
|
10.01
|
91,900
|
|
|
10/4/2024
|
-0.05 / -0.46%
|
10.75
|
10.85
|
10.75
|
10.75
|
10.79
|
10.01
|
60,300
|
|
|
10/3/2024
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.75
|
10.80
|
10.85
|
10.06
|
164,600
|
|
|
10/2/2024
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.75
|
10.90
|
10.84
|
10.15
|
202,900
|
|
|
10/1/2024
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.85
|
10.85
|
10.91
|
10.10
|
257,100
|
|
|
9/30/2024
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.85
|
10.82
|
10.10
|
412,600
|
|
|
9/27/2024
|
-0.10 / -0.90%
|
11.05
|
11.15
|
10.90
|
10.95
|
10.97
|
10.20
|
164,900
|
|
|
|
|
|