|
Closing price on 5/16/2023
|
|
| Open |
22.80 |
| High |
23.45 |
| Low |
22.80 |
| Volume |
50,700 |
| Split-adjusted Price |
22.95 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2023
|
-0.30 / -1.29%
|
22.80
|
23.45
|
22.80
|
22.95
|
23.14
|
22.95
|
50,700
|
|
|
5/15/2023
|
-0.15 / -0.64%
|
23.75
|
23.75
|
23.25
|
23.25
|
23.41
|
23.25
|
122,600
|
|
|
5/12/2023
|
0.00 / 0.00%
|
23.40
|
23.50
|
22.90
|
23.40
|
23.19
|
23.40
|
127,600
|
|
|
5/11/2023
|
-0.40 / -1.68%
|
23.80
|
23.90
|
23.05
|
23.40
|
23.50
|
23.40
|
78,000
|
|
|
5/10/2023
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.60
|
23.80
|
23.83
|
23.80
|
166,700
|
|
|
5/9/2023
|
+0.40 / +1.70%
|
23.30
|
24.00
|
23.25
|
23.90
|
23.57
|
23.90
|
159,100
|
|
|
5/8/2023
|
+0.20 / +0.86%
|
23.30
|
23.65
|
23.10
|
23.50
|
23.46
|
23.50
|
330,200
|
|
|
5/5/2023
|
+0.30 / +1.30%
|
24.00
|
24.00
|
23.00
|
23.30
|
23.62
|
23.30
|
112,400
|
|
|
5/4/2023
|
-0.50 / -2.13%
|
23.50
|
23.60
|
23.00
|
23.00
|
23.39
|
23.00
|
117,200
|
|
|
4/28/2023
|
+0.50 / +2.17%
|
23.00
|
24.60
|
23.00
|
23.50
|
23.81
|
23.50
|
139,100
|
|
|
4/27/2023
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.70
|
23.00
|
22.99
|
23.00
|
70,700
|
|
|
4/26/2023
|
+0.20 / +0.87%
|
23.00
|
23.10
|
22.50
|
23.10
|
22.72
|
23.10
|
80,800
|
|
|
4/25/2023
|
-1.10 / -4.58%
|
24.00
|
24.00
|
22.75
|
22.90
|
23.37
|
22.90
|
74,400
|
|
|
4/24/2023
|
+0.80 / +3.45%
|
23.20
|
24.30
|
23.20
|
24.00
|
23.53
|
24.00
|
214,600
|
|
|
4/21/2023
|
+0.75 / +3.34%
|
22.50
|
23.40
|
22.50
|
23.20
|
22.83
|
23.20
|
183,100
|
|
|
4/20/2023
|
+0.05 / +0.22%
|
22.40
|
22.55
|
22.25
|
22.45
|
22.45
|
22.45
|
72,700
|
|
|
4/19/2023
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.25
|
22.40
|
22.48
|
22.40
|
58,000
|
|
|
4/18/2023
|
+0.10 / +0.45%
|
22.45
|
22.65
|
22.40
|
22.50
|
22.51
|
22.50
|
100,700
|
|
|
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
|
|
|