|
|
Closing price on 8/22/2023
|
|
| Open |
10.50 |
| High |
11.20 |
| Low |
10.10 |
| Volume |
211,400 |
| Split-adjusted Price |
8.27 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
+0.05 / +0.47%
|
10.50
|
11.20
|
10.10
|
10.75
|
10.72
|
8.27
|
211,400
|
|
|
8/21/2023
|
-0.65 / -5.73%
|
11.20
|
11.20
|
10.60
|
10.70
|
10.69
|
8.24
|
519,000
|
|
|
8/18/2023
|
-0.85 / -6.97%
|
11.70
|
12.20
|
11.35
|
11.35
|
11.67
|
8.74
|
560,100
|
|
|
8/17/2023
|
+0.30 / +2.52%
|
12.40
|
12.70
|
11.95
|
12.20
|
12.41
|
9.39
|
647,600
|
|
|
8/16/2023
|
+0.75 / +6.73%
|
11.45
|
11.90
|
11.00
|
11.90
|
11.74
|
9.16
|
555,800
|
|
|
8/15/2023
|
+0.40 / +3.72%
|
11.25
|
11.30
|
10.85
|
11.15
|
11.11
|
8.58
|
500,500
|
|
|
8/14/2023
|
+0.25 / +2.38%
|
10.55
|
10.75
|
10.50
|
10.75
|
10.66
|
8.27
|
194,700
|
|
|
8/11/2023
|
-0.10 / -0.94%
|
10.70
|
10.70
|
9.86
|
10.50
|
10.15
|
8.08
|
252,500
|
|
|
8/10/2023
|
+0.10 / +0.95%
|
10.90
|
10.90
|
10.35
|
10.60
|
10.59
|
8.16
|
84,700
|
|
|
8/9/2023
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.36
|
8.08
|
76,700
|
|
|
8/8/2023
|
-0.25 / -2.35%
|
10.80
|
10.80
|
10.35
|
10.40
|
10.52
|
8.00
|
85,900
|
|
|
8/7/2023
|
-0.05 / -0.47%
|
11.20
|
11.20
|
10.45
|
10.65
|
10.80
|
8.20
|
118,400
|
|
|
8/4/2023
|
+0.70 / +7.00%
|
10.25
|
10.70
|
10.00
|
10.70
|
10.65
|
8.24
|
207,000
|
|
|
8/3/2023
|
-0.10 / -0.99%
|
10.15
|
10.15
|
9.71
|
10.00
|
9.95
|
7.70
|
127,400
|
|
|
8/2/2023
|
-0.30 / -2.88%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.08
|
7.77
|
146,600
|
|
|
8/1/2023
|
-0.20 / -1.89%
|
10.55
|
10.55
|
10.30
|
10.40
|
10.40
|
8.00
|
78,100
|
|
|
7/31/2023
|
-0.10 / -0.93%
|
10.70
|
10.75
|
10.45
|
10.60
|
10.57
|
8.16
|
136,800
|
|
|
7/28/2023
|
-0.10 / -0.93%
|
10.40
|
10.75
|
10.40
|
10.70
|
10.60
|
8.24
|
55,000
|
|
|
7/27/2023
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.45
|
10.80
|
10.62
|
8.31
|
97,200
|
|
|
7/26/2023
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.55
|
10.80
|
10.64
|
8.31
|
40,200
|
|
|
7/25/2023
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
8.39
|
116,400
|
|
|
7/24/2023
|
+0.05 / +0.45%
|
11.20
|
11.35
|
10.90
|
11.10
|
11.09
|
8.54
|
115,100
|
|
|
7/21/2023
|
+0.70 / +6.76%
|
10.50
|
11.05
|
10.35
|
11.05
|
10.94
|
8.50
|
631,400
|
|
|
7/20/2023
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.05
|
10.35
|
10.21
|
7.97
|
79,900
|
|
|
7/19/2023
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.35
|
10.40
|
10.46
|
8.00
|
80,900
|
|
|
7/18/2023
|
-0.40 / -3.70%
|
10.60
|
10.85
|
10.35
|
10.40
|
10.43
|
8.00
|
359,800
|
|
|
7/17/2023
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.50
|
10.80
|
10.75
|
8.31
|
187,100
|
|
|
7/14/2023
|
-0.20 / -1.82%
|
11.75
|
11.75
|
10.60
|
10.80
|
11.19
|
8.31
|
387,700
|
|
|
7/13/2023
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
436,400
|
|
|
7/12/2023
|
+0.67 / +6.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.93
|
96,200
|
|
|
|
|
|