|
Closing price on 5/31/2023
|
|
| Open |
8.88 |
| High |
8.90 |
| Low |
8.65 |
| Volume |
71,600 |
| Split-adjusted Price |
7.41 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
-0.05 / -0.57%
|
8.88
|
8.90
|
8.65
|
8.75
|
8.73
|
7.41
|
71,600
|
|
|
5/30/2023
|
+0.20 / +2.33%
|
9.10
|
9.10
|
8.74
|
8.80
|
8.88
|
7.45
|
44,500
|
|
|
5/29/2023
|
+0.19 / +2.26%
|
8.38
|
8.74
|
8.38
|
8.60
|
8.53
|
7.28
|
80,000
|
|
|
5/26/2023
|
0.00 / 0.00%
|
8.40
|
8.53
|
8.38
|
8.41
|
8.42
|
7.12
|
71,200
|
|
|
5/25/2023
|
+0.11 / +1.33%
|
8.49
|
8.49
|
8.25
|
8.41
|
8.34
|
7.12
|
57,600
|
|
|
5/24/2023
|
-0.33 / -3.82%
|
8.60
|
8.63
|
8.22
|
8.30
|
8.45
|
7.03
|
106,400
|
|
|
5/23/2023
|
+0.09 / +1.05%
|
8.61
|
8.90
|
8.61
|
8.63
|
8.71
|
7.31
|
51,000
|
|
|
5/22/2023
|
+0.54 / +6.75%
|
8.30
|
8.56
|
8.17
|
8.54
|
8.41
|
7.23
|
257,100
|
|
|
5/19/2023
|
+0.16 / +2.04%
|
7.85
|
8.07
|
7.81
|
8.00
|
7.94
|
6.77
|
118,800
|
|
|
5/18/2023
|
-0.16 / -2.00%
|
8.08
|
8.21
|
7.60
|
7.84
|
8.03
|
6.64
|
111,900
|
|
|
5/17/2023
|
+0.51 / +6.81%
|
7.42
|
8.01
|
7.41
|
8.00
|
7.93
|
6.77
|
243,700
|
|
|
5/16/2023
|
-0.10 / -1.32%
|
7.60
|
7.90
|
7.41
|
7.49
|
7.69
|
6.34
|
44,300
|
|
|
5/15/2023
|
+0.49 / +6.90%
|
7.15
|
7.59
|
7.10
|
7.59
|
7.48
|
6.43
|
184,000
|
|
|
5/12/2023
|
-0.02 / -0.28%
|
6.83
|
7.17
|
6.83
|
7.10
|
7.02
|
6.01
|
8,900
|
|
|
5/11/2023
|
+0.02 / +0.28%
|
7.10
|
7.18
|
7.10
|
7.12
|
7.14
|
6.03
|
44,100
|
|
|
5/10/2023
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.03
|
6.01
|
33,100
|
|
|
5/9/2023
|
+0.01 / +0.14%
|
6.86
|
7.00
|
6.86
|
7.00
|
6.97
|
5.93
|
18,600
|
|
|
5/8/2023
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.87
|
6.99
|
6.98
|
5.92
|
56,600
|
|
|
5/5/2023
|
+0.11 / +1.62%
|
6.78
|
6.89
|
6.75
|
6.89
|
6.76
|
5.83
|
3,100
|
|
|
5/4/2023
|
-0.22 / -3.14%
|
6.97
|
6.98
|
6.75
|
6.78
|
6.87
|
5.74
|
20,700
|
|
|
4/28/2023
|
0.00 / 0.00%
|
6.95
|
7.00
|
6.87
|
7.00
|
6.99
|
5.93
|
39,700
|
|
|
4/27/2023
|
+0.04 / +0.57%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.87
|
5.93
|
10,900
|
|
|
4/26/2023
|
+0.11 / +1.61%
|
6.73
|
6.96
|
6.71
|
6.96
|
6.74
|
5.89
|
3,400
|
|
|
4/25/2023
|
+0.05 / +0.74%
|
6.80
|
6.87
|
6.70
|
6.85
|
6.73
|
5.80
|
26,700
|
|
|
4/24/2023
|
-0.13 / -1.88%
|
6.92
|
6.92
|
6.70
|
6.80
|
6.74
|
5.76
|
17,500
|
|
|
4/21/2023
|
-0.07 / -1.00%
|
7.07
|
7.07
|
6.72
|
6.93
|
6.85
|
5.87
|
4,900
|
|
|
4/20/2023
|
+0.11 / +1.60%
|
6.67
|
7.00
|
6.67
|
7.00
|
6.92
|
5.93
|
4,600
|
|
|
4/19/2023
|
-0.18 / -2.55%
|
7.07
|
7.07
|
6.67
|
6.89
|
6.77
|
5.83
|
25,200
|
|
|
4/18/2023
|
+0.19 / +2.76%
|
6.89
|
7.07
|
6.86
|
7.07
|
6.97
|
5.99
|
21,400
|
|
|
4/17/2023
|
-0.01 / -0.15%
|
6.65
|
6.89
|
6.60
|
6.88
|
6.72
|
5.82
|
8,300
|
|
|