|
Closing price on 12/5/2023
|
|
| Open |
22.80 |
| High |
23.50 |
| Low |
22.65 |
| Volume |
101,600 |
| Split-adjusted Price |
22.70 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2023
|
-0.35 / -1.54%
|
22.75
|
22.80
|
22.40
|
22.40
|
22.66
|
22.40
|
73,400
|
|
|
11/23/2023
|
-0.05 / -0.22%
|
22.70
|
22.85
|
22.50
|
22.75
|
22.73
|
22.75
|
77,100
|
|
|
11/22/2023
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.65
|
22.80
|
22.71
|
22.80
|
76,300
|
|
|
11/21/2023
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.40
|
22.80
|
22.66
|
22.80
|
141,200
|
|
|
11/20/2023
|
-0.10 / -0.44%
|
22.25
|
22.70
|
22.25
|
22.70
|
22.59
|
22.70
|
72,600
|
|
|
11/17/2023
|
-0.05 / -0.22%
|
22.80
|
22.85
|
22.55
|
22.80
|
22.70
|
22.80
|
59,300
|
|
|
11/16/2023
|
0.00 / 0.00%
|
22.50
|
22.85
|
22.50
|
22.85
|
22.72
|
22.85
|
71,600
|
|
|
11/15/2023
|
0.00 / 0.00%
|
22.60
|
23.10
|
22.40
|
22.85
|
22.86
|
22.85
|
83,100
|
|
|
11/14/2023
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.55
|
22.85
|
22.74
|
22.85
|
82,900
|
|
|
11/13/2023
|
-0.05 / -0.22%
|
22.80
|
22.90
|
22.55
|
22.85
|
22.82
|
22.85
|
76,200
|
|
|
11/10/2023
|
0.00 / 0.00%
|
22.55
|
23.00
|
22.55
|
22.90
|
22.74
|
22.90
|
88,600
|
|
|
11/9/2023
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.50
|
22.90
|
22.80
|
22.90
|
104,700
|
|
|
11/8/2023
|
+0.20 / +0.88%
|
22.50
|
23.00
|
22.40
|
22.90
|
22.69
|
22.90
|
112,500
|
|
|
11/7/2023
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.65
|
22.70
|
22.78
|
22.70
|
63,500
|
|
|
11/6/2023
|
-0.10 / -0.44%
|
22.75
|
22.80
|
22.50
|
22.70
|
22.64
|
22.70
|
74,600
|
|
|
11/3/2023
|
-0.10 / -0.44%
|
22.65
|
22.85
|
22.50
|
22.80
|
22.67
|
22.80
|
58,200
|
|
|
11/2/2023
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.40
|
22.90
|
22.63
|
22.90
|
93,600
|
|
|
11/1/2023
|
+0.10 / +0.45%
|
22.40
|
22.80
|
22.05
|
22.50
|
22.44
|
22.50
|
89,500
|
|
|
10/31/2023
|
-0.10 / -0.44%
|
22.30
|
22.80
|
22.00
|
22.40
|
22.42
|
22.40
|
65,500
|
|
|
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
|
|
|