|
|
Closing price on 12/17/2024
|
|
| Open |
13.45 |
| High |
13.90 |
| Low |
13.00 |
| Volume |
960,800 |
| Split-adjusted Price |
13.55 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2024
|
+0.10 / +0.74%
|
13.45
|
13.90
|
13.00
|
13.55
|
13.58
|
13.55
|
960,800
|
|
|
12/16/2024
|
+0.10 / +0.75%
|
13.50
|
13.80
|
13.40
|
13.45
|
13.55
|
13.45
|
486,600
|
|
|
12/13/2024
|
-0.20 / -1.48%
|
13.45
|
13.55
|
12.90
|
13.35
|
13.12
|
13.35
|
1,532,600
|
|
|
12/12/2024
|
-0.60 / -4.24%
|
14.15
|
14.40
|
13.55
|
13.55
|
13.84
|
13.55
|
1,278,300
|
|
|
12/11/2024
|
-0.05 / -0.35%
|
14.20
|
14.60
|
13.90
|
14.15
|
14.15
|
14.15
|
675,700
|
|
|
12/10/2024
|
+0.55 / +4.03%
|
13.80
|
14.25
|
13.70
|
14.20
|
14.01
|
14.20
|
774,600
|
|
|
12/9/2024
|
-0.60 / -4.21%
|
13.85
|
14.65
|
13.55
|
13.65
|
14.02
|
13.65
|
1,819,000
|
|
|
12/6/2024
|
-1.05 / -6.86%
|
15.35
|
15.90
|
14.25
|
14.25
|
14.58
|
14.25
|
1,545,100
|
|
|
12/5/2024
|
+0.60 / +4.08%
|
14.70
|
15.30
|
14.50
|
15.30
|
14.93
|
15.30
|
512,800
|
|
|
12/4/2024
|
-0.65 / -4.23%
|
15.30
|
15.35
|
14.60
|
14.70
|
14.97
|
14.70
|
676,400
|
|
|
12/3/2024
|
+0.05 / +0.33%
|
15.30
|
15.75
|
14.90
|
15.35
|
15.27
|
15.35
|
449,400
|
|
|
12/2/2024
|
+0.15 / +0.99%
|
15.20
|
16.00
|
14.80
|
15.30
|
15.20
|
15.30
|
450,500
|
|
|
11/29/2024
|
-0.15 / -0.98%
|
15.20
|
15.30
|
14.80
|
15.15
|
14.95
|
15.15
|
559,100
|
|
|
11/28/2024
|
+0.60 / +4.08%
|
14.90
|
15.60
|
14.90
|
15.30
|
15.25
|
15.30
|
694,400
|
|
|
11/27/2024
|
+0.95 / +6.91%
|
14.00
|
14.70
|
13.65
|
14.70
|
14.40
|
14.70
|
865,500
|
|
|
11/26/2024
|
+0.10 / +0.73%
|
13.90
|
14.30
|
13.65
|
13.75
|
13.88
|
13.75
|
554,800
|
|
|
11/25/2024
|
+0.85 / +6.64%
|
12.95
|
13.65
|
12.95
|
13.65
|
13.63
|
13.65
|
1,695,700
|
|
|
11/22/2024
|
-0.20 / -1.54%
|
13.00
|
13.05
|
12.75
|
12.80
|
12.91
|
12.80
|
215,800
|
|
|
11/21/2024
|
-0.10 / -0.76%
|
13.05
|
13.10
|
12.80
|
13.00
|
12.99
|
13.00
|
342,300
|
|
|
11/20/2024
|
+0.70 / +5.65%
|
12.50
|
13.25
|
12.30
|
13.10
|
13.02
|
13.10
|
1,059,000
|
|
|
11/19/2024
|
-0.40 / -3.13%
|
12.50
|
12.85
|
12.35
|
12.40
|
12.55
|
12.40
|
248,700
|
|
|
11/18/2024
|
+0.70 / +5.79%
|
12.10
|
12.90
|
12.00
|
12.80
|
12.46
|
12.80
|
318,800
|
|
|
11/15/2024
|
0.00 / 0.00%
|
12.05
|
12.20
|
11.60
|
12.10
|
11.86
|
12.10
|
482,000
|
|
|
11/14/2024
|
-0.25 / -2.02%
|
12.35
|
12.75
|
12.10
|
12.10
|
12.33
|
12.10
|
294,700
|
|
|
11/13/2024
|
-0.20 / -1.59%
|
12.45
|
12.60
|
12.15
|
12.35
|
12.30
|
12.35
|
476,000
|
|
|
11/12/2024
|
+0.05 / +0.40%
|
12.55
|
12.95
|
12.55
|
12.55
|
12.71
|
12.55
|
307,700
|
|
|
11/11/2024
|
-0.35 / -2.72%
|
13.05
|
13.05
|
12.40
|
12.50
|
12.71
|
12.50
|
418,800
|
|
|
11/8/2024
|
+0.60 / +4.90%
|
12.30
|
13.10
|
12.25
|
12.85
|
12.90
|
12.85
|
860,900
|
|
|
11/7/2024
|
-0.05 / -0.41%
|
12.30
|
12.30
|
11.65
|
12.25
|
11.91
|
12.25
|
636,400
|
|
|
11/6/2024
|
+0.15 / +1.23%
|
12.15
|
12.40
|
12.00
|
12.30
|
12.17
|
12.30
|
328,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|