|
|
Closing price on 8/22/2022
|
|
| Open |
9.86 |
| High |
10.15 |
| Low |
9.86 |
| Volume |
188,400 |
| Split-adjusted Price |
9.14 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
0.00 / 0.00%
|
9.86
|
10.15
|
9.86
|
10.05
|
10.00
|
9.14
|
188,400
|
|
|
8/19/2022
|
-0.20 / -1.95%
|
9.95
|
10.45
|
9.80
|
10.05
|
10.16
|
9.14
|
123,900
|
|
|
8/18/2022
|
-0.05 / -0.49%
|
10.60
|
10.60
|
10.00
|
10.25
|
10.34
|
9.32
|
133,200
|
|
|
8/17/2022
|
-0.40 / -3.74%
|
10.70
|
10.85
|
10.00
|
10.30
|
10.62
|
9.36
|
109,500
|
|
|
8/16/2022
|
+0.15 / +1.42%
|
10.70
|
11.00
|
10.40
|
10.70
|
10.64
|
9.73
|
160,700
|
|
|
8/15/2022
|
-0.05 / -0.47%
|
10.10
|
10.75
|
10.10
|
10.55
|
10.56
|
9.59
|
126,100
|
|
|
8/12/2022
|
+0.50 / +4.95%
|
10.10
|
10.70
|
10.10
|
10.60
|
10.36
|
9.64
|
189,000
|
|
|
8/11/2022
|
-0.75 / -6.91%
|
10.95
|
11.10
|
10.10
|
10.10
|
10.64
|
9.18
|
230,900
|
|
|
8/10/2022
|
+0.20 / +1.88%
|
10.50
|
10.95
|
10.50
|
10.85
|
10.78
|
9.86
|
172,300
|
|
|
8/9/2022
|
-0.55 / -4.91%
|
11.20
|
11.20
|
10.50
|
10.65
|
10.74
|
9.68
|
268,200
|
|
|
8/8/2022
|
+0.60 / +5.66%
|
10.95
|
11.30
|
10.95
|
11.20
|
11.20
|
10.18
|
339,300
|
|
|
8/5/2022
|
+0.65 / +6.53%
|
10.35
|
10.60
|
10.20
|
10.60
|
10.43
|
9.64
|
193,700
|
|
|
8/4/2022
|
+0.65 / +6.99%
|
9.50
|
9.95
|
9.50
|
9.95
|
9.84
|
9.05
|
238,700
|
|
|
8/3/2022
|
+0.30 / +3.33%
|
9.00
|
9.45
|
8.95
|
9.30
|
9.21
|
8.45
|
251,400
|
|
|
8/2/2022
|
+0.08 / +0.90%
|
8.95
|
9.25
|
8.91
|
9.00
|
9.00
|
8.18
|
198,800
|
|
|
8/1/2022
|
-0.02 / -0.22%
|
8.94
|
8.96
|
8.81
|
8.92
|
8.91
|
8.11
|
141,200
|
|
|
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
|
|
|
|
|
|