|
|
Closing price on 7/19/2023
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.35 |
| Volume |
80,900 |
| Split-adjusted Price |
9.45 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2023
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.35
|
10.40
|
10.46
|
9.45
|
80,900
|
|
|
7/18/2023
|
-0.40 / -3.70%
|
10.60
|
10.85
|
10.35
|
10.40
|
10.43
|
9.45
|
359,800
|
|
|
7/17/2023
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.50
|
10.80
|
10.75
|
9.82
|
187,100
|
|
|
7/14/2023
|
-0.20 / -1.82%
|
11.75
|
11.75
|
10.60
|
10.80
|
11.19
|
9.82
|
387,700
|
|
|
7/13/2023
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.00
|
436,400
|
|
|
7/12/2023
|
+0.67 / +6.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.36
|
96,200
|
|
|
7/11/2023
|
+0.63 / +7.00%
|
9.28
|
9.63
|
9.28
|
9.63
|
9.56
|
8.75
|
111,700
|
|
|
7/10/2023
|
+0.52 / +6.13%
|
8.90
|
9.02
|
8.65
|
9.00
|
8.91
|
8.18
|
168,400
|
|
|
7/7/2023
|
-0.02 / -0.24%
|
8.36
|
8.94
|
8.36
|
8.48
|
8.44
|
7.71
|
28,500
|
|
|
7/6/2023
|
-0.11 / -1.28%
|
8.61
|
8.69
|
8.31
|
8.50
|
8.51
|
7.73
|
39,100
|
|
|
7/5/2023
|
-0.04 / -0.46%
|
8.65
|
8.70
|
8.60
|
8.61
|
8.61
|
7.83
|
19,100
|
|
|
7/4/2023
|
+0.05 / +0.58%
|
8.28
|
8.68
|
8.28
|
8.65
|
8.57
|
7.86
|
44,900
|
|
|
7/3/2023
|
-0.01 / -0.12%
|
8.02
|
8.69
|
8.02
|
8.60
|
8.44
|
7.82
|
38,300
|
|
|
6/30/2023
|
+0.17 / +2.01%
|
8.78
|
8.78
|
8.61
|
8.61
|
8.65
|
7.83
|
2,600
|
|
|
6/29/2023
|
-0.22 / -2.54%
|
8.51
|
8.79
|
8.22
|
8.44
|
8.53
|
7.67
|
78,000
|
|
|
6/28/2023
|
-0.04 / -0.46%
|
8.70
|
8.70
|
8.66
|
8.66
|
8.69
|
7.87
|
14,600
|
|
|
6/27/2023
|
-0.05 / -0.57%
|
8.75
|
8.80
|
8.68
|
8.70
|
8.72
|
7.91
|
23,300
|
|
|
6/26/2023
|
-0.06 / -0.68%
|
9.05
|
9.05
|
8.61
|
8.75
|
8.74
|
7.95
|
60,000
|
|
|
6/23/2023
|
-0.04 / -0.45%
|
8.82
|
8.93
|
8.60
|
8.81
|
8.75
|
8.01
|
42,800
|
|
|
6/22/2023
|
+0.14 / +1.61%
|
8.72
|
8.85
|
8.71
|
8.85
|
8.76
|
8.05
|
62,400
|
|
|
6/21/2023
|
-0.04 / -0.46%
|
9.09
|
9.10
|
8.71
|
8.71
|
8.79
|
7.92
|
32,200
|
|
|
6/20/2023
|
0.00 / 0.00%
|
8.77
|
8.77
|
8.70
|
8.75
|
8.74
|
7.95
|
20,400
|
|
|
6/19/2023
|
-0.35 / -3.85%
|
8.88
|
8.99
|
8.70
|
8.75
|
8.81
|
7.95
|
40,800
|
|
|
6/16/2023
|
-0.06 / -0.66%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.16
|
8.27
|
37,700
|
|
|
6/15/2023
|
+0.41 / +4.69%
|
8.97
|
9.36
|
8.81
|
9.16
|
9.12
|
8.33
|
169,900
|
|
|
6/14/2023
|
+0.04 / +0.46%
|
8.89
|
9.05
|
8.73
|
8.75
|
8.81
|
7.95
|
84,000
|
|
|
6/13/2023
|
+0.11 / +1.28%
|
8.66
|
8.98
|
8.66
|
8.71
|
8.74
|
7.92
|
38,300
|
|
|
6/12/2023
|
-0.38 / -4.23%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.81
|
7.82
|
50,700
|
|
|
6/9/2023
|
+0.42 / +4.91%
|
8.50
|
9.15
|
8.50
|
8.98
|
8.89
|
8.16
|
43,600
|
|
|
6/8/2023
|
-0.08 / -0.93%
|
8.60
|
8.66
|
8.50
|
8.56
|
8.57
|
7.78
|
71,100
|
|
|
|
|
|