|
Closing price on 7/29/2022
|
|
| Open |
9.08 |
| High |
9.08 |
| Low |
8.87 |
| Volume |
109,400 |
| Split-adjusted Price |
8.13 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
-0.01 / -0.11%
|
9.08
|
9.08
|
8.87
|
8.94
|
8.93
|
8.13
|
109,400
|
|
|
7/28/2022
|
+0.08 / +0.90%
|
9.00
|
9.07
|
8.87
|
8.95
|
8.97
|
8.14
|
65,400
|
|
|
7/27/2022
|
+0.10 / +1.14%
|
8.72
|
8.87
|
8.61
|
8.87
|
8.72
|
8.06
|
96,800
|
|
|
7/26/2022
|
-0.13 / -1.46%
|
8.77
|
9.00
|
8.77
|
8.77
|
8.92
|
7.97
|
104,000
|
|
|
7/25/2022
|
-0.22 / -2.41%
|
8.78
|
9.11
|
8.78
|
8.90
|
8.98
|
8.09
|
53,000
|
|
|
7/22/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.99
|
9.12
|
9.04
|
8.29
|
151,400
|
|
|
7/21/2022
|
+0.12 / +1.33%
|
9.11
|
9.15
|
8.91
|
9.12
|
9.11
|
8.29
|
94,000
|
|
|
7/20/2022
|
+0.09 / +1.01%
|
8.71
|
9.45
|
8.71
|
9.00
|
9.09
|
8.18
|
109,200
|
|
|
7/19/2022
|
-0.19 / -2.09%
|
9.00
|
9.00
|
8.55
|
8.91
|
8.82
|
8.10
|
63,100
|
|
|
7/18/2022
|
-0.01 / -0.11%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.22
|
8.27
|
133,700
|
|
|
7/15/2022
|
+0.31 / +3.52%
|
8.89
|
9.19
|
8.84
|
9.11
|
9.05
|
8.28
|
129,600
|
|
|
7/14/2022
|
+0.18 / +2.09%
|
8.78
|
8.82
|
8.64
|
8.80
|
8.74
|
8.00
|
83,500
|
|
|
7/13/2022
|
-0.21 / -2.38%
|
8.83
|
8.83
|
8.60
|
8.62
|
8.77
|
7.84
|
127,700
|
|
|
7/12/2022
|
+0.56 / +6.77%
|
8.40
|
8.83
|
8.28
|
8.83
|
8.43
|
8.03
|
127,400
|
|
|
7/11/2022
|
-0.01 / -0.12%
|
8.28
|
8.35
|
8.12
|
8.27
|
8.28
|
7.52
|
77,100
|
|
|
7/8/2022
|
+0.28 / +3.50%
|
8.00
|
8.32
|
8.00
|
8.28
|
8.19
|
7.53
|
64,900
|
|
|
7/7/2022
|
-0.05 / -0.62%
|
8.05
|
8.13
|
7.60
|
8.00
|
7.98
|
7.27
|
59,000
|
|
|
7/6/2022
|
-0.17 / -2.07%
|
8.29
|
8.29
|
7.65
|
8.05
|
7.93
|
7.32
|
162,800
|
|
|
7/5/2022
|
-0.26 / -3.07%
|
8.60
|
8.60
|
8.15
|
8.22
|
8.28
|
7.47
|
70,700
|
|
|
7/4/2022
|
+0.08 / +0.95%
|
8.64
|
8.64
|
8.00
|
8.48
|
8.36
|
7.71
|
107,500
|
|
|
7/1/2022
|
-0.05 / -0.59%
|
8.40
|
8.45
|
8.00
|
8.40
|
8.30
|
7.64
|
106,900
|
|
|
6/30/2022
|
-0.24 / -2.76%
|
8.80
|
8.80
|
8.44
|
8.45
|
8.53
|
7.68
|
81,700
|
|
|
6/29/2022
|
-0.13 / -1.47%
|
8.82
|
8.86
|
8.65
|
8.69
|
8.74
|
7.90
|
60,600
|
|
|
6/28/2022
|
-0.01 / -0.11%
|
8.83
|
8.93
|
8.78
|
8.82
|
8.83
|
8.02
|
94,900
|
|
|
6/27/2022
|
+0.21 / +2.44%
|
8.62
|
8.95
|
8.54
|
8.83
|
8.79
|
8.03
|
85,300
|
|
|
6/24/2022
|
+0.03 / +0.35%
|
8.55
|
9.10
|
8.50
|
8.62
|
8.91
|
7.84
|
117,000
|
|
|
6/23/2022
|
+0.33 / +4.00%
|
8.26
|
8.69
|
8.25
|
8.59
|
8.48
|
7.81
|
129,000
|
|
|
6/22/2022
|
+0.01 / +0.12%
|
8.25
|
8.35
|
7.80
|
8.26
|
8.13
|
7.51
|
119,100
|
|
|
6/21/2022
|
-0.59 / -6.67%
|
8.23
|
8.74
|
8.23
|
8.25
|
8.39
|
7.50
|
173,600
|
|
|
6/20/2022
|
-0.66 / -6.95%
|
9.70
|
9.70
|
8.84
|
8.84
|
9.05
|
8.04
|
169,700
|
|
|