|
|
Closing price on 12/22/2023
|
|
| Open |
8.37 |
| High |
8.38 |
| Low |
8.20 |
| Volume |
51,900 |
| Split-adjusted Price |
7.46 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2023
|
-0.16 / -1.91%
|
8.37
|
8.38
|
8.20
|
8.21
|
8.26
|
7.46
|
51,900
|
|
|
12/21/2023
|
+0.38 / +4.76%
|
8.00
|
8.50
|
8.00
|
8.37
|
8.28
|
7.61
|
234,900
|
|
|
12/20/2023
|
-0.07 / -0.87%
|
8.06
|
8.40
|
7.90
|
7.99
|
7.98
|
7.26
|
1,008,800
|
|
|
12/19/2023
|
-0.06 / -0.74%
|
8.11
|
8.14
|
7.90
|
8.06
|
7.98
|
7.33
|
572,500
|
|
|
12/18/2023
|
-0.34 / -4.02%
|
8.50
|
8.50
|
8.05
|
8.12
|
8.16
|
7.38
|
401,700
|
|
|
12/15/2023
|
-0.50 / -5.58%
|
8.95
|
8.95
|
8.34
|
8.46
|
8.45
|
7.69
|
549,700
|
|
|
12/14/2023
|
-0.42 / -4.48%
|
9.40
|
9.50
|
8.80
|
8.96
|
9.11
|
8.15
|
322,300
|
|
|
12/13/2023
|
0.00 / 0.00%
|
9.40
|
9.45
|
9.36
|
9.38
|
9.39
|
8.53
|
58,700
|
|
|
12/12/2023
|
-0.10 / -1.05%
|
9.48
|
9.50
|
9.38
|
9.38
|
9.43
|
8.53
|
44,400
|
|
|
12/11/2023
|
-0.10 / -1.04%
|
9.49
|
9.55
|
9.47
|
9.48
|
9.50
|
8.62
|
40,600
|
|
|
12/8/2023
|
+0.03 / +0.31%
|
9.60
|
9.60
|
9.47
|
9.58
|
9.53
|
8.71
|
20,300
|
|
|
12/7/2023
|
-0.02 / -0.21%
|
9.72
|
9.72
|
9.50
|
9.55
|
9.56
|
8.68
|
74,700
|
|
|
12/6/2023
|
0.00 / 0.00%
|
9.54
|
9.80
|
9.53
|
9.57
|
9.57
|
8.70
|
100,300
|
|
|
12/5/2023
|
-0.08 / -0.83%
|
9.65
|
9.65
|
9.39
|
9.57
|
9.46
|
8.70
|
242,285
|
|
|
12/4/2023
|
+0.23 / +2.44%
|
9.42
|
9.80
|
9.41
|
9.65
|
9.60
|
8.77
|
53,200
|
|
|
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
|
|
|
|
|
|