|
Closing price on 5/29/2023
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.95 |
| Volume |
225,100 |
| Split-adjusted Price |
23.40 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.95
|
23.40
|
23.10
|
23.40
|
225,100
|
|
|
5/26/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.90
|
23.00
|
65,600
|
|
|
5/25/2023
|
-0.10 / -0.43%
|
22.85
|
23.00
|
22.70
|
23.00
|
22.87
|
23.00
|
44,900
|
|
|
5/24/2023
|
0.00 / 0.00%
|
22.85
|
23.20
|
22.80
|
23.10
|
22.93
|
23.10
|
43,100
|
|
|
5/23/2023
|
+0.10 / +0.43%
|
23.20
|
23.20
|
22.90
|
23.10
|
23.00
|
23.10
|
84,500
|
|
|
5/22/2023
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.86
|
23.00
|
90,600
|
|
|
5/19/2023
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.88
|
22.90
|
105,200
|
|
|
5/18/2023
|
-0.15 / -0.65%
|
23.20
|
23.20
|
22.80
|
22.90
|
22.96
|
22.90
|
70,500
|
|
|
5/17/2023
|
+0.10 / +0.44%
|
23.00
|
23.20
|
22.75
|
23.05
|
23.04
|
23.05
|
57,400
|
|
|
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
|
|
|