|
|
Closing price on 11/15/2023
|
|
| Open |
10.05 |
| High |
10.30 |
| Low |
9.88 |
| Volume |
160,200 |
| Split-adjusted Price |
9.08 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2023
|
+0.06 / +0.60%
|
10.05
|
10.30
|
9.88
|
9.99
|
9.96
|
9.08
|
160,200
|
|
|
11/14/2023
|
+0.03 / +0.30%
|
9.90
|
10.00
|
9.70
|
9.93
|
9.87
|
9.03
|
99,400
|
|
|
11/13/2023
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.80
|
9.90
|
10.03
|
9.00
|
88,800
|
|
|
11/10/2023
|
0.00 / 0.00%
|
9.85
|
10.40
|
9.85
|
10.00
|
10.12
|
9.09
|
115,000
|
|
|
11/9/2023
|
-0.15 / -1.48%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.18
|
9.09
|
152,500
|
|
|
11/8/2023
|
+0.63 / +6.62%
|
9.63
|
10.15
|
9.52
|
10.15
|
9.85
|
9.23
|
71,100
|
|
|
11/7/2023
|
-0.18 / -1.86%
|
9.88
|
9.88
|
9.50
|
9.52
|
9.63
|
8.65
|
28,600
|
|
|
11/6/2023
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.61
|
9.70
|
9.75
|
8.82
|
51,100
|
|
|
11/3/2023
|
+0.33 / +3.45%
|
9.71
|
9.90
|
9.46
|
9.90
|
9.57
|
9.00
|
40,000
|
|
|
11/2/2023
|
+0.62 / +6.93%
|
8.95
|
9.57
|
8.63
|
9.57
|
9.25
|
8.70
|
92,100
|
|
|
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
|
|
|
|
|
|