|
|
Closing price on 12/1/2023
|
|
| Open |
9.54 |
| High |
9.55 |
| Low |
9.35 |
| Volume |
49,500 |
| Split-adjusted Price |
8.56 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2023
|
-0.13 / -1.36%
|
9.54
|
9.55
|
9.35
|
9.42
|
9.41
|
8.56
|
49,500
|
|
|
11/30/2023
|
-0.13 / -1.34%
|
9.52
|
9.60
|
9.50
|
9.55
|
9.56
|
8.68
|
24,400
|
|
|
11/29/2023
|
+0.17 / +1.79%
|
9.55
|
9.69
|
9.52
|
9.68
|
9.59
|
8.80
|
12,800
|
|
|
11/28/2023
|
-0.10 / -1.04%
|
9.61
|
9.61
|
9.49
|
9.51
|
9.50
|
8.65
|
25,200
|
|
|
11/27/2023
|
-0.17 / -1.74%
|
9.78
|
9.78
|
9.61
|
9.61
|
9.65
|
8.74
|
11,000
|
|
|
11/24/2023
|
+0.09 / +0.93%
|
9.50
|
9.89
|
9.50
|
9.78
|
9.64
|
8.89
|
56,100
|
|
|
11/23/2023
|
-0.25 / -2.52%
|
10.30
|
10.30
|
9.69
|
9.69
|
9.93
|
8.81
|
60,600
|
|
|
11/22/2023
|
+0.16 / +1.64%
|
9.70
|
10.00
|
9.63
|
9.94
|
9.83
|
9.04
|
83,700
|
|
|
11/21/2023
|
+0.08 / +0.82%
|
9.74
|
9.82
|
9.72
|
9.78
|
9.78
|
8.89
|
88,300
|
|
|
11/20/2023
|
-0.14 / -1.42%
|
9.64
|
9.84
|
9.50
|
9.70
|
9.68
|
8.82
|
60,800
|
|
|
11/17/2023
|
-0.12 / -1.20%
|
9.98
|
10.15
|
9.75
|
9.84
|
9.95
|
8.95
|
124,200
|
|
|
11/16/2023
|
-0.03 / -0.30%
|
9.90
|
10.00
|
9.51
|
9.96
|
9.85
|
9.05
|
37,500
|
|
|
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
|
|
|
|
|
|