|
|
Closing price on 9/15/2022
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.23 |
| Volume |
77,500 |
| Split-adjusted Price |
8.39 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2022
|
-0.17 / -1.81%
|
9.40
|
9.40
|
9.23
|
9.23
|
9.35
|
8.39
|
77,500
|
|
|
9/14/2022
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.11
|
9.40
|
9.32
|
8.55
|
160,400
|
|
|
9/13/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.21
|
9.30
|
9.32
|
8.45
|
39,400
|
|
|
9/12/2022
|
0.00 / 0.00%
|
9.49
|
9.49
|
9.20
|
9.30
|
9.29
|
8.45
|
129,000
|
|
|
9/9/2022
|
+0.17 / +1.86%
|
9.42
|
9.42
|
9.15
|
9.30
|
9.32
|
8.45
|
101,300
|
|
|
9/8/2022
|
-0.07 / -0.76%
|
9.31
|
9.39
|
9.13
|
9.13
|
9.26
|
8.30
|
145,400
|
|
|
9/7/2022
|
-0.63 / -6.41%
|
9.86
|
9.86
|
9.20
|
9.20
|
9.59
|
8.36
|
81,100
|
|
|
9/6/2022
|
+0.21 / +2.18%
|
9.69
|
9.83
|
9.60
|
9.83
|
9.70
|
8.94
|
116,000
|
|
|
9/5/2022
|
-0.15 / -1.54%
|
9.63
|
9.76
|
9.50
|
9.62
|
9.64
|
8.75
|
109,300
|
|
|
8/31/2022
|
+0.13 / +1.35%
|
9.60
|
9.81
|
9.54
|
9.77
|
9.73
|
8.88
|
161,800
|
|
|
8/30/2022
|
-0.23 / -2.33%
|
9.52
|
9.90
|
9.52
|
9.64
|
9.73
|
8.76
|
109,500
|
|
|
8/29/2022
|
-0.33 / -3.24%
|
9.60
|
10.00
|
9.55
|
9.87
|
9.82
|
8.97
|
158,100
|
|
|
8/26/2022
|
-0.20 / -1.92%
|
10.20
|
10.40
|
10.15
|
10.20
|
10.27
|
9.27
|
154,200
|
|
|
8/25/2022
|
-0.05 / -0.48%
|
10.55
|
10.55
|
10.25
|
10.40
|
10.32
|
9.45
|
75,500
|
|
|
8/24/2022
|
+0.25 / +2.45%
|
10.20
|
10.50
|
10.20
|
10.45
|
10.31
|
9.50
|
179,200
|
|
|
8/23/2022
|
+0.15 / +1.49%
|
10.00
|
10.25
|
9.60
|
10.20
|
9.99
|
9.27
|
175,500
|
|
|
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
|
|
|
|
|
|