|
Closing price on 1/9/2024
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.65 |
| Volume |
359,700 |
| Split-adjusted Price |
8.31 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.65
|
10.80
|
10.78
|
8.31
|
359,700
|
|
|
1/8/2024
|
+0.10 / +0.92%
|
11.10
|
11.45
|
10.80
|
11.00
|
11.04
|
8.47
|
481,600
|
|
|
1/5/2024
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.88
|
8.39
|
993,600
|
|
|
1/4/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.98
|
10.20
|
10.12
|
7.85
|
486,600
|
|
|
1/3/2024
|
-0.15 / -1.45%
|
10.20
|
10.35
|
10.10
|
10.20
|
10.23
|
7.85
|
262,600
|
|
|
1/2/2024
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.00
|
10.35
|
10.26
|
7.97
|
349,400
|
|
|
12/29/2023
|
+0.67 / +6.89%
|
10.40
|
10.40
|
9.90
|
10.40
|
10.27
|
8.00
|
1,446,000
|
|
|
12/28/2023
|
+0.63 / +6.92%
|
9.73
|
9.73
|
9.73
|
9.73
|
9.73
|
7.49
|
41,600
|
|
|
12/27/2023
|
+0.59 / +6.93%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.00
|
51,600
|
|
|
12/26/2023
|
+0.13 / +1.55%
|
8.38
|
8.58
|
8.38
|
8.51
|
8.49
|
6.55
|
59,700
|
|
|
12/25/2023
|
+0.17 / +2.07%
|
8.11
|
8.68
|
8.11
|
8.38
|
8.45
|
6.45
|
285,400
|
|
|
12/22/2023
|
-0.16 / -1.91%
|
8.37
|
8.38
|
8.20
|
8.21
|
8.26
|
6.32
|
51,900
|
|
|
12/21/2023
|
+0.38 / +4.76%
|
8.00
|
8.50
|
8.00
|
8.37
|
8.28
|
6.44
|
234,900
|
|
|
12/20/2023
|
-0.07 / -0.87%
|
8.06
|
8.40
|
7.90
|
7.99
|
7.98
|
6.15
|
1,008,800
|
|
|
12/19/2023
|
-0.06 / -0.74%
|
8.11
|
8.14
|
7.90
|
8.06
|
7.98
|
6.20
|
572,500
|
|
|
12/18/2023
|
-0.34 / -4.02%
|
8.50
|
8.50
|
8.05
|
8.12
|
8.16
|
6.25
|
401,700
|
|
|
12/15/2023
|
-0.50 / -5.58%
|
8.95
|
8.95
|
8.34
|
8.46
|
8.45
|
6.51
|
549,700
|
|
|
12/14/2023
|
-0.42 / -4.48%
|
9.40
|
9.50
|
8.80
|
8.96
|
9.11
|
6.90
|
322,300
|
|
|
12/13/2023
|
0.00 / 0.00%
|
9.40
|
9.45
|
9.36
|
9.38
|
9.39
|
7.22
|
58,700
|
|
|
12/12/2023
|
-0.10 / -1.05%
|
9.48
|
9.50
|
9.38
|
9.38
|
9.43
|
7.22
|
44,400
|
|
|
12/11/2023
|
-0.10 / -1.04%
|
9.49
|
9.55
|
9.47
|
9.48
|
9.50
|
7.30
|
40,600
|
|
|
12/8/2023
|
+0.03 / +0.31%
|
9.60
|
9.60
|
9.47
|
9.58
|
9.53
|
7.37
|
20,300
|
|
|
12/7/2023
|
-0.02 / -0.21%
|
9.72
|
9.72
|
9.50
|
9.55
|
9.56
|
7.35
|
74,700
|
|
|
12/6/2023
|
0.00 / 0.00%
|
9.54
|
9.80
|
9.53
|
9.57
|
9.57
|
7.37
|
100,300
|
|
|
12/5/2023
|
-0.08 / -0.83%
|
9.65
|
9.65
|
9.39
|
9.57
|
9.46
|
7.37
|
242,285
|
|
|
12/4/2023
|
+0.23 / +2.44%
|
9.42
|
9.80
|
9.41
|
9.65
|
9.60
|
7.43
|
53,200
|
|
|
12/1/2023
|
-0.13 / -1.36%
|
9.54
|
9.55
|
9.35
|
9.42
|
9.41
|
7.25
|
49,500
|
|
|
11/30/2023
|
-0.13 / -1.34%
|
9.52
|
9.60
|
9.50
|
9.55
|
9.56
|
7.35
|
24,400
|
|
|
11/29/2023
|
+0.17 / +1.79%
|
9.55
|
9.69
|
9.52
|
9.68
|
9.59
|
7.45
|
12,800
|
|
|
11/28/2023
|
-0.10 / -1.04%
|
9.61
|
9.61
|
9.49
|
9.51
|
9.50
|
7.32
|
25,200
|
|
|