|
Closing price on 4/26/2023
|
|
| Open |
6.73 |
| High |
6.96 |
| Low |
6.71 |
| Volume |
3,400 |
| Split-adjusted Price |
6.33 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2023
|
+0.11 / +1.61%
|
6.73
|
6.96
|
6.71
|
6.96
|
6.74
|
6.33
|
3,400
|
|
|
4/25/2023
|
+0.05 / +0.74%
|
6.80
|
6.87
|
6.70
|
6.85
|
6.73
|
6.23
|
26,700
|
|
|
4/24/2023
|
-0.13 / -1.88%
|
6.92
|
6.92
|
6.70
|
6.80
|
6.74
|
6.18
|
17,500
|
|
|
4/21/2023
|
-0.07 / -1.00%
|
7.07
|
7.07
|
6.72
|
6.93
|
6.85
|
6.30
|
4,900
|
|
|
4/20/2023
|
+0.11 / +1.60%
|
6.67
|
7.00
|
6.67
|
7.00
|
6.92
|
6.36
|
4,600
|
|
|
4/19/2023
|
-0.18 / -2.55%
|
7.07
|
7.07
|
6.67
|
6.89
|
6.77
|
6.26
|
25,200
|
|
|
4/18/2023
|
+0.19 / +2.76%
|
6.89
|
7.07
|
6.86
|
7.07
|
6.97
|
6.43
|
21,400
|
|
|
4/17/2023
|
-0.01 / -0.15%
|
6.65
|
6.89
|
6.60
|
6.88
|
6.72
|
6.25
|
8,300
|
|
|
4/14/2023
|
-0.13 / -1.85%
|
7.02
|
7.02
|
6.89
|
6.89
|
6.93
|
6.26
|
30,600
|
|
|
4/13/2023
|
-0.11 / -1.54%
|
7.01
|
7.13
|
7.00
|
7.02
|
7.04
|
6.38
|
15,900
|
|
|
4/12/2023
|
-0.06 / -0.83%
|
7.15
|
7.19
|
7.00
|
7.13
|
7.06
|
6.48
|
28,900
|
|
|
4/11/2023
|
+0.14 / +1.99%
|
7.20
|
7.40
|
6.98
|
7.19
|
7.26
|
6.54
|
67,400
|
|
|
4/10/2023
|
+0.46 / +6.98%
|
6.99
|
7.05
|
6.87
|
7.05
|
7.04
|
6.41
|
96,200
|
|
|
4/7/2023
|
-0.47 / -6.66%
|
7.06
|
7.06
|
6.59
|
6.59
|
6.77
|
5.99
|
49,800
|
|
|
4/6/2023
|
+0.06 / +0.86%
|
7.00
|
7.20
|
6.95
|
7.06
|
7.14
|
6.42
|
32,000
|
|
|
4/5/2023
|
+0.21 / +3.09%
|
6.79
|
7.00
|
6.79
|
7.00
|
6.92
|
6.36
|
54,800
|
|
|
4/4/2023
|
+0.01 / +0.15%
|
6.81
|
6.82
|
6.78
|
6.79
|
6.80
|
6.17
|
6,500
|
|
|
4/3/2023
|
-0.01 / -0.15%
|
6.73
|
6.79
|
6.50
|
6.78
|
6.65
|
6.16
|
58,400
|
|
|
3/31/2023
|
+0.19 / +2.88%
|
6.53
|
6.79
|
6.50
|
6.79
|
6.55
|
6.17
|
10,900
|
|
|
3/30/2023
|
-0.05 / -0.75%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.64
|
6.00
|
21,500
|
|
|
3/29/2023
|
-0.02 / -0.30%
|
6.67
|
6.67
|
6.45
|
6.65
|
6.54
|
6.05
|
8,400
|
|
|
3/28/2023
|
+0.02 / +0.30%
|
6.79
|
6.87
|
6.65
|
6.67
|
6.71
|
6.06
|
20,200
|
|
|
3/27/2023
|
+0.16 / +2.47%
|
6.50
|
6.65
|
6.49
|
6.65
|
6.56
|
6.05
|
24,800
|
|
|
3/24/2023
|
-0.01 / -0.15%
|
6.59
|
6.68
|
6.48
|
6.49
|
6.56
|
5.90
|
48,400
|
|
|
3/23/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.91
|
1,700
|
|
|
3/22/2023
|
-0.08 / -1.22%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.58
|
5.91
|
1,200
|
|
|
3/21/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.45
|
6.58
|
6.58
|
5.98
|
17,700
|
|
|
3/20/2023
|
-0.01 / -0.15%
|
6.55
|
6.59
|
6.49
|
6.58
|
6.55
|
5.98
|
45,500
|
|
|
3/17/2023
|
+0.17 / +2.65%
|
6.65
|
6.66
|
6.50
|
6.59
|
6.62
|
5.99
|
12,600
|
|
|
3/16/2023
|
-0.13 / -1.98%
|
6.55
|
6.55
|
6.42
|
6.42
|
6.49
|
5.84
|
35,600
|
|
|