|
|
Closing price on 7/7/2022
|
|
| Open |
8.05 |
| High |
8.13 |
| Low |
7.60 |
| Volume |
59,000 |
| Split-adjusted Price |
6.96 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2022
|
-0.05 / -0.62%
|
8.05
|
8.13
|
7.60
|
8.00
|
7.98
|
6.96
|
59,000
|
|
|
7/6/2022
|
-0.17 / -2.07%
|
8.29
|
8.29
|
7.65
|
8.05
|
7.93
|
7.01
|
162,800
|
|
|
7/5/2022
|
-0.26 / -3.07%
|
8.60
|
8.60
|
8.15
|
8.22
|
8.28
|
7.16
|
70,700
|
|
|
7/4/2022
|
+0.08 / +0.95%
|
8.64
|
8.64
|
8.00
|
8.48
|
8.36
|
7.38
|
107,500
|
|
|
7/1/2022
|
-0.05 / -0.59%
|
8.40
|
8.45
|
8.00
|
8.40
|
8.30
|
7.31
|
106,900
|
|
|
6/30/2022
|
-0.24 / -2.76%
|
8.80
|
8.80
|
8.44
|
8.45
|
8.53
|
7.36
|
81,700
|
|
|
6/29/2022
|
-0.13 / -1.47%
|
8.82
|
8.86
|
8.65
|
8.69
|
8.74
|
7.57
|
60,600
|
|
|
6/28/2022
|
-0.01 / -0.11%
|
8.83
|
8.93
|
8.78
|
8.82
|
8.83
|
7.68
|
94,900
|
|
|
6/27/2022
|
+0.21 / +2.44%
|
8.62
|
8.95
|
8.54
|
8.83
|
8.79
|
7.69
|
85,300
|
|
|
6/24/2022
|
+0.03 / +0.35%
|
8.55
|
9.10
|
8.50
|
8.62
|
8.91
|
7.50
|
117,000
|
|
|
6/23/2022
|
+0.33 / +4.00%
|
8.26
|
8.69
|
8.25
|
8.59
|
8.48
|
7.48
|
129,000
|
|
|
6/22/2022
|
+0.01 / +0.12%
|
8.25
|
8.35
|
7.80
|
8.26
|
8.13
|
7.19
|
119,100
|
|
|
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
|
|
|
|
|
|