|
|
Closing price on 1/8/2024
|
|
| Open |
25.50 |
| High |
25.50 |
| Low |
24.65 |
| Volume |
55,500 |
| Split-adjusted Price |
24.80 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.65
|
24.80
|
24.74
|
24.80
|
55,500
|
|
|
1/5/2024
|
-0.10 / -0.40%
|
24.80
|
26.00
|
24.50
|
24.80
|
24.84
|
24.80
|
52,500
|
|
|
1/4/2024
|
0.00 / 0.00%
|
24.65
|
26.00
|
24.65
|
24.90
|
24.88
|
24.90
|
269,300
|
|
|
1/3/2024
|
+0.30 / +1.22%
|
25.00
|
25.20
|
24.80
|
24.90
|
24.99
|
24.90
|
64,200
|
|
|
1/2/2024
|
-0.40 / -1.60%
|
25.00
|
25.10
|
24.50
|
24.60
|
24.84
|
24.60
|
52,400
|
|
|
12/29/2023
|
+0.15 / +0.60%
|
24.85
|
25.00
|
24.45
|
25.00
|
24.66
|
25.00
|
48,000
|
|
|
12/28/2023
|
+0.05 / +0.20%
|
25.00
|
25.00
|
24.50
|
24.85
|
24.67
|
24.85
|
113,800
|
|
|
12/27/2023
|
+1.00 / +4.20%
|
24.30
|
25.00
|
23.70
|
24.80
|
24.47
|
24.80
|
88,100
|
|
|
12/26/2023
|
+0.35 / +1.49%
|
23.75
|
24.20
|
23.35
|
23.80
|
23.65
|
23.80
|
132,800
|
|
|
12/25/2023
|
+0.25 / +1.08%
|
23.30
|
23.50
|
22.90
|
23.45
|
23.18
|
23.45
|
98,000
|
|
|
12/22/2023
|
+0.10 / +0.43%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.19
|
23.20
|
67,600
|
|
|
12/21/2023
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.60
|
23.10
|
23.00
|
23.10
|
64,500
|
|
|
12/20/2023
|
+0.40 / +1.75%
|
22.80
|
23.30
|
22.60
|
23.20
|
22.83
|
23.20
|
103,100
|
|
|
12/19/2023
|
+0.30 / +1.33%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.68
|
22.80
|
74,100
|
|
|
12/18/2023
|
+0.15 / +0.67%
|
22.45
|
22.70
|
22.45
|
22.50
|
22.52
|
22.50
|
131,200
|
|
|
12/15/2023
|
-0.15 / -0.67%
|
22.50
|
22.60
|
22.30
|
22.35
|
22.52
|
22.35
|
97,400
|
|
|
12/14/2023
|
-0.05 / -0.22%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.52
|
22.50
|
93,000
|
|
|
12/13/2023
|
-0.15 / -0.66%
|
22.60
|
22.70
|
22.50
|
22.55
|
22.61
|
22.55
|
108,400
|
|
|
12/12/2023
|
0.00 / 0.00%
|
22.65
|
22.70
|
22.55
|
22.70
|
22.63
|
22.70
|
99,800
|
|
|
12/11/2023
|
-0.05 / -0.22%
|
22.60
|
22.75
|
22.50
|
22.70
|
22.64
|
22.70
|
95,600
|
|
|
12/8/2023
|
-0.15 / -0.66%
|
22.85
|
22.90
|
22.70
|
22.75
|
22.81
|
22.75
|
91,700
|
|
|
12/7/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.60
|
22.90
|
22.90
|
22.90
|
100,100
|
|
|
12/6/2023
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.60
|
22.90
|
22.73
|
22.90
|
105,200
|
|
|
12/5/2023
|
-0.05 / -0.22%
|
22.80
|
23.50
|
22.65
|
22.70
|
22.91
|
22.70
|
101,600
|
|
|
12/4/2023
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.40
|
22.75
|
22.68
|
22.75
|
125,200
|
|
|
12/1/2023
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.20
|
22.75
|
22.60
|
22.75
|
76,400
|
|
|
11/30/2023
|
-0.05 / -0.22%
|
23.10
|
23.10
|
22.50
|
22.75
|
22.72
|
22.75
|
80,000
|
|
|
11/29/2023
|
+0.15 / +0.66%
|
22.65
|
22.80
|
22.60
|
22.80
|
22.66
|
22.80
|
99,300
|
|
|
11/28/2023
|
+0.25 / +1.12%
|
22.55
|
22.70
|
22.40
|
22.65
|
22.58
|
22.65
|
105,300
|
|
|
11/27/2023
|
0.00 / 0.00%
|
22.60
|
22.75
|
22.40
|
22.40
|
22.61
|
22.40
|
73,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|