|
Closing price on 10/9/2023
|
|
| Open |
22.75 |
| High |
22.80 |
| Low |
22.15 |
| Volume |
218,300 |
| Split-adjusted Price |
22.75 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2023
|
0.00 / 0.00%
|
23.25
|
23.35
|
22.90
|
23.25
|
23.17
|
23.25
|
78,800
|
|
|
9/15/2023
|
-0.05 / -0.21%
|
23.45
|
23.45
|
23.00
|
23.25
|
23.24
|
23.25
|
84,600
|
|
|
9/14/2023
|
-0.20 / -0.85%
|
23.05
|
23.50
|
23.00
|
23.30
|
23.28
|
23.30
|
87,400
|
|
|
9/13/2023
|
+0.15 / +0.64%
|
23.35
|
23.65
|
23.00
|
23.50
|
23.41
|
23.50
|
79,200
|
|
|
9/12/2023
|
+0.25 / +1.08%
|
23.25
|
23.35
|
22.95
|
23.35
|
23.21
|
23.35
|
89,500
|
|
|
9/11/2023
|
-0.30 / -1.28%
|
23.60
|
23.65
|
23.10
|
23.10
|
23.41
|
23.10
|
80,900
|
|
|
9/8/2023
|
0.00 / 0.00%
|
23.25
|
23.40
|
23.25
|
23.40
|
23.32
|
23.40
|
125,000
|
|
|
9/7/2023
|
0.00 / 0.00%
|
23.10
|
23.60
|
23.10
|
23.40
|
23.38
|
23.40
|
274,500
|
|
|
9/6/2023
|
0.00 / 0.00%
|
23.15
|
23.40
|
23.00
|
23.40
|
23.24
|
23.40
|
97,100
|
|
|
9/5/2023
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.30
|
23.40
|
23.46
|
23.40
|
60,500
|
|
|
8/31/2023
|
+0.40 / +1.74%
|
23.00
|
24.00
|
23.00
|
23.40
|
23.52
|
23.40
|
81,600
|
|
|
8/30/2023
|
-0.40 / -1.71%
|
23.10
|
23.40
|
22.90
|
23.00
|
23.17
|
23.00
|
131,800
|
|
|
8/29/2023
|
-0.10 / -0.43%
|
23.45
|
23.65
|
22.95
|
23.40
|
23.36
|
23.40
|
85,300
|
|
|
8/28/2023
|
+0.20 / +0.86%
|
23.55
|
23.70
|
23.00
|
23.50
|
23.57
|
23.50
|
75,800
|
|
|
8/25/2023
|
+0.20 / +0.87%
|
23.10
|
23.50
|
22.50
|
23.30
|
23.24
|
23.30
|
80,100
|
|
|