|
|
Closing price on 11/1/2023
|
|
| Open |
8.90 |
| High |
8.96 |
| Low |
8.45 |
| Volume |
44,800 |
| Split-adjusted Price |
8.14 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
+0.05 / +0.56%
|
8.90
|
8.96
|
8.45
|
8.95
|
8.75
|
8.14
|
44,800
|
|
|
10/31/2023
|
-0.28 / -3.05%
|
9.18
|
9.20
|
8.90
|
8.90
|
9.06
|
8.09
|
40,100
|
|
|
10/30/2023
|
-0.12 / -1.29%
|
9.30
|
9.30
|
9.00
|
9.18
|
9.21
|
8.35
|
32,200
|
|
|
10/27/2023
|
-0.14 / -1.48%
|
9.89
|
9.89
|
9.05
|
9.30
|
9.24
|
8.45
|
61,200
|
|
|
10/26/2023
|
-0.71 / -7.00%
|
10.15
|
10.15
|
9.44
|
9.44
|
9.55
|
8.58
|
203,600
|
|
|
10/25/2023
|
-0.30 / -2.87%
|
10.10
|
10.40
|
10.10
|
10.15
|
10.26
|
9.23
|
52,700
|
|
|
10/24/2023
|
-0.05 / -0.48%
|
10.15
|
10.60
|
10.15
|
10.45
|
10.37
|
9.50
|
19,000
|
|
|
10/23/2023
|
+0.40 / +3.96%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.05
|
9.55
|
51,300
|
|
|
10/20/2023
|
+0.30 / +3.06%
|
9.80
|
10.25
|
9.80
|
10.10
|
10.10
|
9.18
|
166,100
|
|
|
10/19/2023
|
-0.35 / -3.45%
|
10.15
|
10.20
|
9.50
|
9.80
|
9.82
|
8.91
|
88,500
|
|
|
10/18/2023
|
-0.75 / -6.88%
|
10.80
|
10.80
|
10.15
|
10.15
|
10.35
|
9.23
|
131,100
|
|
|
10/17/2023
|
-0.25 / -2.24%
|
11.15
|
11.40
|
10.90
|
10.90
|
11.06
|
9.91
|
61,900
|
|
|
10/16/2023
|
-0.45 / -3.88%
|
11.65
|
11.90
|
11.10
|
11.15
|
11.30
|
10.14
|
74,700
|
|
|
10/13/2023
|
0.00 / 0.00%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.25
|
10.55
|
86,300
|
|
|
10/12/2023
|
-0.05 / -0.43%
|
11.30
|
11.75
|
11.30
|
11.60
|
11.49
|
10.55
|
122,500
|
|
|
10/11/2023
|
+0.60 / +5.43%
|
10.80
|
11.80
|
10.80
|
11.65
|
11.42
|
10.59
|
266,800
|
|
|
10/10/2023
|
+0.50 / +4.74%
|
10.70
|
11.25
|
10.65
|
11.05
|
11.04
|
10.05
|
126,800
|
|
|
10/9/2023
|
+0.05 / +0.48%
|
10.30
|
10.60
|
10.20
|
10.55
|
10.45
|
9.59
|
79,900
|
|
|
10/6/2023
|
+0.25 / +2.44%
|
10.20
|
10.65
|
10.10
|
10.50
|
10.33
|
9.55
|
106,000
|
|
|
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
|
|
|
|
|
|