|
|
Closing price on 9/20/2023
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.70 |
| Volume |
372,400 |
| Split-adjusted Price |
11.95 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
+0.25 / +1.94%
|
13.00
|
13.50
|
12.70
|
13.15
|
13.15
|
11.95
|
372,400
|
|
|
9/19/2023
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.50
|
12.90
|
12.86
|
11.73
|
281,300
|
|
|
9/18/2023
|
-0.30 / -2.27%
|
13.15
|
13.15
|
12.55
|
12.90
|
12.83
|
11.73
|
307,200
|
|
|
9/15/2023
|
-0.65 / -4.69%
|
13.90
|
14.00
|
13.20
|
13.20
|
13.57
|
12.00
|
253,300
|
|
|
9/14/2023
|
-0.25 / -1.77%
|
14.10
|
14.30
|
13.70
|
13.85
|
13.92
|
12.59
|
196,700
|
|
|
9/13/2023
|
0.00 / 0.00%
|
14.00
|
14.35
|
13.85
|
14.10
|
13.99
|
12.82
|
239,200
|
|
|
9/12/2023
|
+0.50 / +3.68%
|
14.00
|
14.10
|
13.60
|
14.10
|
13.84
|
12.82
|
212,200
|
|
|
9/11/2023
|
+0.05 / +0.37%
|
13.60
|
14.45
|
13.55
|
13.60
|
14.04
|
12.36
|
722,300
|
|
|
9/8/2023
|
-0.05 / -0.37%
|
13.15
|
14.20
|
13.15
|
13.55
|
13.55
|
12.32
|
281,700
|
|
|
9/7/2023
|
-0.20 / -1.45%
|
14.25
|
14.70
|
13.60
|
13.60
|
14.14
|
12.36
|
736,000
|
|
|
9/6/2023
|
+0.90 / +6.98%
|
13.50
|
13.80
|
13.00
|
13.80
|
13.34
|
12.55
|
458,500
|
|
|
9/5/2023
|
+0.80 / +6.61%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.86
|
11.73
|
481,000
|
|
|
8/31/2023
|
+0.05 / +0.41%
|
12.05
|
12.40
|
12.05
|
12.10
|
12.22
|
11.00
|
184,200
|
|
|
8/30/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.05
|
12.11
|
10.95
|
303,300
|
|
|
8/29/2023
|
+0.05 / +0.42%
|
12.00
|
12.20
|
11.85
|
12.05
|
11.97
|
10.95
|
243,600
|
|
|
8/28/2023
|
+0.20 / +1.69%
|
11.90
|
12.10
|
11.65
|
12.00
|
11.87
|
10.91
|
319,100
|
|
|
8/25/2023
|
+0.35 / +3.06%
|
11.70
|
12.00
|
11.45
|
11.80
|
11.68
|
10.73
|
358,600
|
|
|
8/24/2023
|
+0.70 / +6.51%
|
10.75
|
11.50
|
10.70
|
11.45
|
11.24
|
10.41
|
221,400
|
|
|
8/23/2023
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.70
|
10.75
|
10.81
|
9.77
|
107,000
|
|
|
8/22/2023
|
+0.05 / +0.47%
|
10.50
|
11.20
|
10.10
|
10.75
|
10.72
|
9.77
|
211,400
|
|
|
8/21/2023
|
-0.65 / -5.73%
|
11.20
|
11.20
|
10.60
|
10.70
|
10.69
|
9.73
|
519,000
|
|
|
8/18/2023
|
-0.85 / -6.97%
|
11.70
|
12.20
|
11.35
|
11.35
|
11.67
|
10.32
|
560,100
|
|
|
8/17/2023
|
+0.30 / +2.52%
|
12.40
|
12.70
|
11.95
|
12.20
|
12.41
|
11.09
|
647,600
|
|
|
8/16/2023
|
+0.75 / +6.73%
|
11.45
|
11.90
|
11.00
|
11.90
|
11.74
|
10.82
|
555,800
|
|
|
8/15/2023
|
+0.40 / +3.72%
|
11.25
|
11.30
|
10.85
|
11.15
|
11.11
|
10.14
|
500,500
|
|
|
8/14/2023
|
+0.25 / +2.38%
|
10.55
|
10.75
|
10.50
|
10.75
|
10.66
|
9.77
|
194,700
|
|
|
8/11/2023
|
-0.10 / -0.94%
|
10.70
|
10.70
|
9.86
|
10.50
|
10.15
|
9.55
|
252,500
|
|
|
8/10/2023
|
+0.10 / +0.95%
|
10.90
|
10.90
|
10.35
|
10.60
|
10.59
|
9.64
|
84,700
|
|
|
8/9/2023
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.36
|
9.55
|
76,700
|
|
|
8/8/2023
|
-0.25 / -2.35%
|
10.80
|
10.80
|
10.35
|
10.40
|
10.52
|
9.45
|
85,900
|
|
|
|
|
|