|
Closing price on 7/11/2023
|
|
| Open |
9.28 |
| High |
9.63 |
| Low |
9.28 |
| Volume |
111,700 |
| Split-adjusted Price |
7.41 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2023
|
+0.63 / +7.00%
|
9.28
|
9.63
|
9.28
|
9.63
|
9.56
|
7.41
|
111,700
|
|
|
7/10/2023
|
+0.52 / +6.13%
|
8.90
|
9.02
|
8.65
|
9.00
|
8.91
|
6.93
|
168,400
|
|
|
7/7/2023
|
-0.02 / -0.24%
|
8.36
|
8.94
|
8.36
|
8.48
|
8.44
|
6.53
|
28,500
|
|
|
7/6/2023
|
-0.11 / -1.28%
|
8.61
|
8.69
|
8.31
|
8.50
|
8.51
|
6.54
|
39,100
|
|
|
7/5/2023
|
-0.04 / -0.46%
|
8.65
|
8.70
|
8.60
|
8.61
|
8.61
|
6.63
|
19,100
|
|
|
7/4/2023
|
+0.05 / +0.58%
|
8.28
|
8.68
|
8.28
|
8.65
|
8.57
|
6.66
|
44,900
|
|
|
7/3/2023
|
-0.01 / -0.12%
|
8.02
|
8.69
|
8.02
|
8.60
|
8.44
|
6.62
|
38,300
|
|
|
6/30/2023
|
+0.17 / +2.01%
|
8.78
|
8.78
|
8.61
|
8.61
|
8.65
|
6.63
|
2,600
|
|
|
6/29/2023
|
-0.22 / -2.54%
|
8.51
|
8.79
|
8.22
|
8.44
|
8.53
|
6.50
|
78,000
|
|
|
6/28/2023
|
-0.04 / -0.46%
|
8.70
|
8.70
|
8.66
|
8.66
|
8.69
|
6.67
|
14,600
|
|
|
6/27/2023
|
-0.05 / -0.57%
|
8.75
|
8.80
|
8.68
|
8.70
|
8.72
|
6.70
|
23,300
|
|
|
6/26/2023
|
-0.06 / -0.68%
|
9.05
|
9.05
|
8.61
|
8.75
|
8.74
|
6.73
|
60,000
|
|
|
6/23/2023
|
-0.04 / -0.45%
|
8.82
|
8.93
|
8.60
|
8.81
|
8.75
|
6.78
|
42,800
|
|
|
6/22/2023
|
+0.14 / +1.61%
|
8.72
|
8.85
|
8.71
|
8.85
|
8.76
|
6.81
|
62,400
|
|
|
6/21/2023
|
-0.04 / -0.46%
|
9.09
|
9.10
|
8.71
|
8.71
|
8.79
|
6.70
|
32,200
|
|
|
6/20/2023
|
0.00 / 0.00%
|
8.77
|
8.77
|
8.70
|
8.75
|
8.74
|
6.73
|
20,400
|
|
|
6/19/2023
|
-0.35 / -3.85%
|
8.88
|
8.99
|
8.70
|
8.75
|
8.81
|
6.73
|
40,800
|
|
|
6/16/2023
|
-0.06 / -0.66%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.16
|
7.00
|
37,700
|
|
|
6/15/2023
|
+0.41 / +4.69%
|
8.97
|
9.36
|
8.81
|
9.16
|
9.12
|
7.05
|
169,900
|
|
|
6/14/2023
|
+0.04 / +0.46%
|
8.89
|
9.05
|
8.73
|
8.75
|
8.81
|
6.73
|
84,000
|
|
|
6/13/2023
|
+0.11 / +1.28%
|
8.66
|
8.98
|
8.66
|
8.71
|
8.74
|
6.70
|
38,300
|
|
|
6/12/2023
|
-0.38 / -4.23%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.81
|
6.62
|
50,700
|
|
|
6/9/2023
|
+0.42 / +4.91%
|
8.50
|
9.15
|
8.50
|
8.98
|
8.89
|
6.91
|
43,600
|
|
|
6/8/2023
|
-0.08 / -0.93%
|
8.60
|
8.66
|
8.50
|
8.56
|
8.57
|
6.59
|
71,100
|
|
|
6/7/2023
|
-0.10 / -1.14%
|
8.72
|
8.73
|
8.50
|
8.64
|
8.61
|
6.65
|
89,500
|
|
|
6/6/2023
|
+0.03 / +0.34%
|
8.71
|
8.75
|
8.50
|
8.74
|
8.61
|
6.73
|
51,200
|
|
|
6/5/2023
|
+0.03 / +0.35%
|
8.80
|
9.10
|
8.30
|
8.71
|
8.67
|
6.70
|
153,200
|
|
|
6/2/2023
|
+0.01 / +0.12%
|
8.45
|
8.89
|
8.45
|
8.68
|
8.65
|
6.68
|
73,800
|
|
|
6/1/2023
|
-0.08 / -0.91%
|
8.49
|
8.80
|
8.48
|
8.67
|
8.69
|
6.67
|
57,900
|
|
|
5/31/2023
|
-0.05 / -0.57%
|
8.88
|
8.90
|
8.65
|
8.75
|
8.73
|
6.73
|
71,600
|
|
|