|
|
Closing price on 6/21/2022
|
|
| Open |
8.23 |
| High |
8.74 |
| Low |
8.23 |
| Volume |
173,600 |
| Split-adjusted Price |
7.18 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
-0.59 / -6.67%
|
8.23
|
8.74
|
8.23
|
8.25
|
8.39
|
7.18
|
173,600
|
|
|
6/20/2022
|
-0.66 / -6.95%
|
9.70
|
9.70
|
8.84
|
8.84
|
9.05
|
7.70
|
169,700
|
|
|
6/17/2022
|
-0.50 / -5.00%
|
10.00
|
10.35
|
9.30
|
9.50
|
9.73
|
8.27
|
116,300
|
|
|
6/16/2022
|
-0.65 / -6.10%
|
10.60
|
11.35
|
10.00
|
10.00
|
10.95
|
8.71
|
127,200
|
|
|
6/15/2022
|
-0.80 / -6.99%
|
11.00
|
11.35
|
10.65
|
10.65
|
10.88
|
9.27
|
249,200
|
|
|
6/14/2022
|
-0.75 / -6.15%
|
12.20
|
12.20
|
11.35
|
11.45
|
11.52
|
9.97
|
87,400
|
|
|
6/13/2022
|
-0.90 / -6.87%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.29
|
10.62
|
142,100
|
|
|
6/10/2022
|
0.00 / 0.00%
|
12.95
|
13.30
|
12.90
|
13.10
|
13.15
|
11.40
|
97,000
|
|
|
6/9/2022
|
+0.45 / +3.56%
|
13.10
|
13.15
|
12.85
|
13.10
|
13.03
|
11.40
|
84,500
|
|
|
6/8/2022
|
+0.20 / +1.53%
|
13.20
|
13.45
|
13.10
|
13.30
|
13.34
|
11.03
|
147,700
|
|
|
6/7/2022
|
-0.60 / -4.38%
|
13.65
|
13.70
|
12.95
|
13.10
|
13.07
|
10.86
|
134,700
|
|
|
6/6/2022
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.91
|
11.36
|
118,200
|
|
|
6/3/2022
|
-0.20 / -1.41%
|
14.15
|
14.15
|
13.85
|
14.00
|
14.00
|
11.61
|
100,600
|
|
|
6/2/2022
|
-0.05 / -0.35%
|
14.25
|
14.40
|
14.00
|
14.20
|
14.13
|
11.77
|
218,900
|
|
|
6/1/2022
|
+0.05 / +0.35%
|
14.30
|
14.30
|
13.95
|
14.25
|
14.17
|
11.81
|
106,300
|
|
|
5/31/2022
|
+0.05 / +0.35%
|
14.25
|
14.35
|
14.15
|
14.20
|
14.27
|
11.77
|
212,800
|
|
|
5/30/2022
|
+0.25 / +1.80%
|
14.00
|
14.30
|
13.85
|
14.15
|
14.12
|
11.73
|
222,900
|
|
|
5/27/2022
|
+0.05 / +0.36%
|
13.80
|
14.10
|
13.55
|
13.90
|
13.81
|
11.52
|
105,300
|
|
|
5/26/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.50
|
13.85
|
13.84
|
11.48
|
113,400
|
|
|
5/25/2022
|
+0.40 / +2.97%
|
13.70
|
13.85
|
13.35
|
13.85
|
13.56
|
11.48
|
145,300
|
|
|
5/24/2022
|
-0.20 / -1.47%
|
14.00
|
14.00
|
13.00
|
13.45
|
13.47
|
11.15
|
92,000
|
|
|
5/23/2022
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.30
|
13.65
|
13.63
|
11.32
|
97,500
|
|
|
5/20/2022
|
+0.20 / +1.48%
|
14.10
|
14.10
|
12.90
|
13.70
|
13.67
|
11.36
|
132,400
|
|
|
5/19/2022
|
-0.50 / -3.57%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.81
|
11.19
|
97,900
|
|
|
5/18/2022
|
+0.25 / +1.82%
|
13.95
|
14.50
|
13.80
|
14.00
|
14.06
|
11.61
|
111,600
|
|
|
5/17/2022
|
+0.75 / +5.77%
|
13.10
|
13.75
|
12.75
|
13.75
|
13.33
|
11.40
|
137,600
|
|
|
5/16/2022
|
-0.15 / -1.14%
|
13.20
|
13.95
|
13.00
|
13.00
|
13.34
|
10.78
|
72,600
|
|
|
5/13/2022
|
-0.95 / -6.74%
|
14.35
|
14.35
|
13.15
|
13.15
|
13.42
|
10.90
|
79,500
|
|
|
5/12/2022
|
-0.85 / -5.69%
|
14.90
|
14.90
|
13.95
|
14.10
|
14.14
|
11.69
|
161,000
|
|
|
5/11/2022
|
+0.25 / +1.70%
|
14.75
|
15.30
|
14.30
|
14.95
|
14.63
|
12.40
|
101,300
|
|
|
|
|
|