|
|
Closing price on 10/5/2023
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.25 |
| Volume |
198,600 |
| Split-adjusted Price |
9.32 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
-0.75 / -6.82%
|
11.50
|
11.50
|
10.25
|
10.25
|
10.47
|
9.32
|
198,600
|
|
|
10/4/2023
|
+0.25 / +2.33%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.49
|
10.00
|
141,300
|
|
|
10/3/2023
|
-0.80 / -6.93%
|
11.55
|
11.55
|
10.75
|
10.75
|
10.84
|
9.77
|
335,900
|
|
|
10/2/2023
|
-0.35 / -2.94%
|
11.90
|
12.00
|
11.50
|
11.55
|
11.67
|
10.50
|
221,300
|
|
|
9/29/2023
|
+0.45 / +3.93%
|
12.00
|
12.05
|
11.50
|
11.90
|
11.78
|
10.82
|
232,700
|
|
|
9/28/2023
|
-0.85 / -6.91%
|
11.65
|
12.00
|
11.45
|
11.45
|
11.66
|
10.41
|
120,500
|
|
|
9/27/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.45
|
12.30
|
11.51
|
11.18
|
510,100
|
|
|
9/26/2023
|
-0.90 / -6.82%
|
12.50
|
13.00
|
12.30
|
12.30
|
12.33
|
11.18
|
656,000
|
|
|
9/25/2023
|
-0.95 / -6.71%
|
14.15
|
14.15
|
13.20
|
13.20
|
13.50
|
12.00
|
414,200
|
|
|
9/22/2023
|
+0.10 / +0.71%
|
13.90
|
14.70
|
13.10
|
14.15
|
13.91
|
12.86
|
487,200
|
|
|
9/21/2023
|
+0.90 / +6.84%
|
13.30
|
14.05
|
13.20
|
14.05
|
14.01
|
12.77
|
804,600
|
|
|
9/20/2023
|
+0.25 / +1.94%
|
13.00
|
13.50
|
12.70
|
13.15
|
13.15
|
11.95
|
372,400
|
|
|
9/19/2023
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.50
|
12.90
|
12.86
|
11.73
|
281,300
|
|
|
9/18/2023
|
-0.30 / -2.27%
|
13.15
|
13.15
|
12.55
|
12.90
|
12.83
|
11.73
|
307,200
|
|
|
9/15/2023
|
-0.65 / -4.69%
|
13.90
|
14.00
|
13.20
|
13.20
|
13.57
|
12.00
|
253,300
|
|
|
9/14/2023
|
-0.25 / -1.77%
|
14.10
|
14.30
|
13.70
|
13.85
|
13.92
|
12.59
|
196,700
|
|
|
9/13/2023
|
0.00 / 0.00%
|
14.00
|
14.35
|
13.85
|
14.10
|
13.99
|
12.82
|
239,200
|
|
|
9/12/2023
|
+0.50 / +3.68%
|
14.00
|
14.10
|
13.60
|
14.10
|
13.84
|
12.82
|
212,200
|
|
|
9/11/2023
|
+0.05 / +0.37%
|
13.60
|
14.45
|
13.55
|
13.60
|
14.04
|
12.36
|
722,300
|
|
|
9/8/2023
|
-0.05 / -0.37%
|
13.15
|
14.20
|
13.15
|
13.55
|
13.55
|
12.32
|
281,700
|
|
|
9/7/2023
|
-0.20 / -1.45%
|
14.25
|
14.70
|
13.60
|
13.60
|
14.14
|
12.36
|
736,000
|
|
|
9/6/2023
|
+0.90 / +6.98%
|
13.50
|
13.80
|
13.00
|
13.80
|
13.34
|
12.55
|
458,500
|
|
|
9/5/2023
|
+0.80 / +6.61%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.86
|
11.73
|
481,000
|
|
|
8/31/2023
|
+0.05 / +0.41%
|
12.05
|
12.40
|
12.05
|
12.10
|
12.22
|
11.00
|
184,200
|
|
|
8/30/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.05
|
12.11
|
10.95
|
303,300
|
|
|
8/29/2023
|
+0.05 / +0.42%
|
12.00
|
12.20
|
11.85
|
12.05
|
11.97
|
10.95
|
243,600
|
|
|
8/28/2023
|
+0.20 / +1.69%
|
11.90
|
12.10
|
11.65
|
12.00
|
11.87
|
10.91
|
319,100
|
|
|
8/25/2023
|
+0.35 / +3.06%
|
11.70
|
12.00
|
11.45
|
11.80
|
11.68
|
10.73
|
358,600
|
|
|
8/24/2023
|
+0.70 / +6.51%
|
10.75
|
11.50
|
10.70
|
11.45
|
11.24
|
10.41
|
221,400
|
|
|
8/23/2023
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.70
|
10.75
|
10.81
|
9.77
|
107,000
|
|
|
|
|
|