|
Closing price on 4/17/2023
|
|
| Open |
22.45 |
| High |
22.65 |
| Low |
22.25 |
| Volume |
60,500 |
| Split-adjusted Price |
22.40 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2023
|
-0.15 / -0.67%
|
22.45
|
22.65
|
22.25
|
22.40
|
22.48
|
22.40
|
60,500
|
|
|
4/14/2023
|
-0.05 / -0.22%
|
22.60
|
22.65
|
22.40
|
22.55
|
22.50
|
22.55
|
44,300
|
|
|
4/13/2023
|
-0.05 / -0.22%
|
22.65
|
22.65
|
22.30
|
22.60
|
22.56
|
22.60
|
111,700
|
|
|
4/12/2023
|
+0.25 / +1.12%
|
22.40
|
22.65
|
22.40
|
22.65
|
22.48
|
22.65
|
364,000
|
|
|
4/11/2023
|
+0.10 / +0.45%
|
22.55
|
22.55
|
22.30
|
22.40
|
22.35
|
22.40
|
39,100
|
|
|
4/10/2023
|
-0.20 / -0.89%
|
22.30
|
22.50
|
22.25
|
22.30
|
22.34
|
22.30
|
105,100
|
|
|
4/7/2023
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.44
|
22.50
|
58,800
|
|
|
4/6/2023
|
-0.25 / -1.10%
|
22.60
|
22.65
|
22.30
|
22.40
|
22.48
|
22.40
|
600,400
|
|
|
4/5/2023
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.50
|
22.65
|
22.56
|
22.65
|
86,300
|
|
|
4/4/2023
|
+0.15 / +0.67%
|
22.60
|
22.80
|
22.30
|
22.65
|
22.57
|
22.65
|
59,800
|
|
|
4/3/2023
|
-0.45 / -1.96%
|
22.60
|
22.95
|
22.50
|
22.50
|
22.65
|
22.50
|
85,900
|
|
|
3/31/2023
|
+0.05 / +0.22%
|
22.90
|
23.20
|
22.15
|
22.95
|
22.80
|
22.95
|
382,700
|
|
|
3/30/2023
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.00
|
22.90
|
22.31
|
22.90
|
337,300
|
|
|
3/29/2023
|
-0.20 / -0.86%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.78
|
23.00
|
78,100
|
|
|
3/28/2023
|
+0.20 / +0.87%
|
23.10
|
23.70
|
23.10
|
23.20
|
23.28
|
23.20
|
78,700
|
|
|
3/27/2023
|
-1.15 / -4.76%
|
23.80
|
23.95
|
23.00
|
23.00
|
23.38
|
23.00
|
158,400
|
|
|
3/24/2023
|
0.00 / 0.00%
|
24.10
|
24.15
|
23.95
|
24.15
|
24.06
|
24.15
|
60,000
|
|
|
3/23/2023
|
+0.10 / +0.42%
|
24.00
|
24.30
|
24.00
|
24.15
|
24.13
|
24.15
|
53,000
|
|
|
3/22/2023
|
+0.05 / +0.21%
|
24.00
|
24.35
|
24.00
|
24.05
|
24.10
|
24.05
|
68,900
|
|
|
3/21/2023
|
-0.10 / -0.41%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.92
|
24.00
|
36,900
|
|
|
3/20/2023
|
-0.10 / -0.41%
|
24.00
|
24.20
|
23.50
|
24.10
|
23.91
|
24.10
|
87,100
|
|
|
3/17/2023
|
+0.30 / +1.26%
|
23.90
|
24.20
|
23.70
|
24.20
|
23.91
|
24.20
|
20,900
|
|
|
3/16/2023
|
-0.30 / -1.24%
|
24.25
|
24.50
|
23.80
|
23.90
|
23.95
|
23.90
|
35,100
|
|
|
3/15/2023
|
-0.25 / -1.02%
|
24.10
|
24.70
|
24.00
|
24.20
|
24.25
|
24.20
|
98,200
|
|
|
3/14/2023
|
-0.55 / -2.20%
|
24.60
|
24.95
|
24.00
|
24.45
|
24.25
|
24.45
|
103,600
|
|
|
3/13/2023
|
0.00 / 0.00%
|
25.25
|
25.25
|
24.75
|
25.00
|
25.01
|
25.00
|
105,400
|
|
|
3/10/2023
|
-0.50 / -1.96%
|
25.45
|
25.60
|
24.90
|
25.00
|
25.30
|
25.00
|
109,100
|
|
|
3/9/2023
|
+0.30 / +1.19%
|
25.35
|
26.50
|
25.05
|
25.50
|
25.54
|
25.50
|
262,400
|
|
|
3/8/2023
|
+0.15 / +0.60%
|
25.20
|
25.25
|
24.60
|
25.20
|
24.98
|
25.20
|
146,800
|
|
|
3/7/2023
|
-0.85 / -3.28%
|
25.85
|
25.85
|
25.05
|
25.05
|
25.25
|
25.05
|
121,600
|
|
|