|
Closing price on 10/30/2023
|
|
| Open |
22.05 |
| High |
22.75 |
| Low |
21.80 |
| Volume |
85,300 |
| Split-adjusted Price |
22.50 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-0.30 / -1.32%
|
22.05
|
22.75
|
21.80
|
22.50
|
22.30
|
22.50
|
85,300
|
|
|
10/27/2023
|
+0.35 / +1.56%
|
21.70
|
22.80
|
21.70
|
22.80
|
22.26
|
22.80
|
44,100
|
|
|
10/26/2023
|
-0.55 / -2.39%
|
23.00
|
23.00
|
22.00
|
22.45
|
22.59
|
22.45
|
87,900
|
|
|
10/25/2023
|
+0.35 / +1.55%
|
22.60
|
23.80
|
22.60
|
23.00
|
23.21
|
23.00
|
56,200
|
|
|
10/24/2023
|
+0.15 / +0.67%
|
22.50
|
22.65
|
22.40
|
22.65
|
22.52
|
22.65
|
102,700
|
|
|
10/23/2023
|
-0.15 / -0.66%
|
22.00
|
22.60
|
22.00
|
22.50
|
22.42
|
22.50
|
197,200
|
|
|
10/20/2023
|
+0.05 / +0.22%
|
22.00
|
22.65
|
21.80
|
22.65
|
22.33
|
22.65
|
89,900
|
|
|
10/19/2023
|
0.00 / 0.00%
|
22.10
|
22.65
|
21.95
|
22.60
|
22.26
|
22.60
|
92,000
|
|
|
10/18/2023
|
+0.15 / +0.67%
|
22.45
|
22.70
|
22.00
|
22.60
|
22.32
|
22.60
|
58,300
|
|
|
10/17/2023
|
-0.35 / -1.54%
|
22.85
|
22.85
|
22.45
|
22.45
|
22.68
|
22.45
|
266,100
|
|
|
10/16/2023
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.30
|
22.80
|
22.55
|
22.80
|
63,700
|
|
|
10/13/2023
|
-0.15 / -0.65%
|
23.10
|
23.10
|
22.50
|
22.85
|
22.75
|
22.85
|
59,400
|
|
|
10/12/2023
|
+0.25 / +1.10%
|
22.75
|
23.20
|
22.75
|
23.00
|
22.86
|
23.00
|
421,100
|
|
|
10/11/2023
|
0.00 / 0.00%
|
22.75
|
22.95
|
22.35
|
22.75
|
22.66
|
22.75
|
122,700
|
|
|
10/10/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.55
|
22.75
|
22.76
|
22.75
|
232,900
|
|
|
10/9/2023
|
0.00 / 0.00%
|
22.75
|
22.80
|
22.15
|
22.75
|
22.43
|
22.75
|
218,300
|
|
|
10/6/2023
|
+0.05 / +0.22%
|
22.65
|
22.80
|
22.15
|
22.75
|
22.27
|
22.75
|
198,700
|
|
|
10/5/2023
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.60
|
22.70
|
22.69
|
22.70
|
167,500
|
|
|
10/4/2023
|
+0.70 / +3.18%
|
22.05
|
22.70
|
22.00
|
22.70
|
22.14
|
22.70
|
86,400
|
|
|
10/3/2023
|
-0.85 / -3.72%
|
22.65
|
22.80
|
22.00
|
22.00
|
22.38
|
22.00
|
92,700
|
|
|
10/2/2023
|
+0.20 / +0.88%
|
22.80
|
22.85
|
22.65
|
22.85
|
22.77
|
22.85
|
43,300
|
|
|
9/29/2023
|
+0.30 / +1.34%
|
22.35
|
23.00
|
22.35
|
22.65
|
22.75
|
22.65
|
78,500
|
|
|
9/28/2023
|
-0.50 / -2.19%
|
22.55
|
22.85
|
22.20
|
22.35
|
22.61
|
22.35
|
79,100
|
|
|
9/27/2023
|
+0.15 / +0.66%
|
22.50
|
22.85
|
22.30
|
22.85
|
22.54
|
22.85
|
76,600
|
|
|
9/26/2023
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.68
|
22.70
|
121,600
|
|
|
9/25/2023
|
-0.25 / -1.09%
|
22.90
|
23.10
|
22.65
|
22.70
|
22.93
|
22.70
|
69,100
|
|
|
9/22/2023
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.75
|
22.95
|
22.88
|
22.95
|
103,100
|
|
|
9/21/2023
|
-0.25 / -1.08%
|
23.00
|
23.20
|
22.95
|
22.95
|
23.04
|
22.95
|
102,600
|
|
|
9/20/2023
|
-0.05 / -0.22%
|
23.15
|
23.25
|
23.00
|
23.20
|
23.09
|
23.20
|
118,700
|
|
|
9/19/2023
|
0.00 / 0.00%
|
23.20
|
23.30
|
22.90
|
23.25
|
23.07
|
23.25
|
101,900
|
|
|