|
Closing price on 8/21/2023
|
|
| Open |
22.70 |
| High |
23.45 |
| Low |
22.30 |
| Volume |
113,200 |
| Split-adjusted Price |
23.45 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
+0.45 / +1.96%
|
22.70
|
23.45
|
22.30
|
23.45
|
22.82
|
23.45
|
113,200
|
|
|
8/18/2023
|
-1.25 / -5.15%
|
24.25
|
24.25
|
22.80
|
23.00
|
23.46
|
23.00
|
249,700
|
|
|
8/17/2023
|
+0.15 / +0.62%
|
24.50
|
24.50
|
24.00
|
24.25
|
24.28
|
24.25
|
102,100
|
|
|
8/16/2023
|
-0.25 / -1.03%
|
24.35
|
24.35
|
24.10
|
24.10
|
24.18
|
24.10
|
81,900
|
|
|
8/15/2023
|
+0.15 / +0.62%
|
24.20
|
24.75
|
24.20
|
24.35
|
24.43
|
24.35
|
116,700
|
|
|
8/14/2023
|
-0.50 / -2.02%
|
24.70
|
24.75
|
24.20
|
24.20
|
24.59
|
24.20
|
81,800
|
|
|
8/11/2023
|
+0.50 / +2.07%
|
24.20
|
24.80
|
24.15
|
24.70
|
24.40
|
24.70
|
86,400
|
|
|
8/10/2023
|
-0.10 / -0.41%
|
24.85
|
24.85
|
24.20
|
24.20
|
24.39
|
24.20
|
317,800
|
|
|
8/9/2023
|
-0.30 / -1.22%
|
24.85
|
24.85
|
24.30
|
24.30
|
24.56
|
24.30
|
167,800
|
|
|
8/8/2023
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.79
|
24.60
|
141,600
|
|
|
8/7/2023
|
+0.45 / +1.85%
|
24.35
|
24.80
|
24.35
|
24.80
|
24.63
|
24.80
|
171,200
|
|
|
8/4/2023
|
-0.50 / -2.01%
|
24.85
|
24.90
|
24.10
|
24.35
|
24.62
|
24.35
|
108,800
|
|
|
8/3/2023
|
+0.35 / +1.43%
|
24.55
|
25.05
|
24.55
|
24.85
|
24.83
|
24.85
|
198,000
|
|
|
8/2/2023
|
+0.50 / +2.08%
|
24.00
|
24.65
|
24.00
|
24.50
|
24.39
|
24.50
|
228,500
|
|
|
8/1/2023
|
+0.10 / +0.42%
|
24.00
|
24.60
|
23.90
|
24.00
|
24.24
|
24.00
|
229,600
|
|
|
7/31/2023
|
+0.05 / +0.21%
|
23.80
|
23.95
|
23.70
|
23.90
|
23.83
|
23.90
|
298,600
|
|
|
7/28/2023
|
+0.15 / +0.63%
|
23.60
|
24.20
|
23.60
|
23.85
|
23.85
|
23.85
|
131,200
|
|
|
7/27/2023
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.30
|
23.70
|
23.54
|
23.70
|
217,200
|
|
|
7/26/2023
|
0.00 / 0.00%
|
23.65
|
24.00
|
23.55
|
23.80
|
23.72
|
23.80
|
125,800
|
|
|
7/25/2023
|
-0.30 / -1.24%
|
24.10
|
24.10
|
23.65
|
23.80
|
23.91
|
23.80
|
110,800
|
|
|
7/24/2023
|
+0.25 / +1.05%
|
24.00
|
24.20
|
23.65
|
24.10
|
23.98
|
24.10
|
114,000
|
|
|
7/21/2023
|
-0.60 / -2.45%
|
25.00
|
25.00
|
23.85
|
23.85
|
24.36
|
23.85
|
133,600
|
|
|
7/20/2023
|
+0.90 / +3.82%
|
23.60
|
24.60
|
23.55
|
24.45
|
23.97
|
24.45
|
282,500
|
|
|
7/19/2023
|
+0.10 / +0.43%
|
23.55
|
23.55
|
23.40
|
23.55
|
23.46
|
23.55
|
104,100
|
|
|
7/18/2023
|
-0.15 / -0.64%
|
23.60
|
23.60
|
23.35
|
23.45
|
23.48
|
23.45
|
101,700
|
|
|
7/17/2023
|
-0.05 / -0.21%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.57
|
23.60
|
133,500
|
|
|
7/14/2023
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.50
|
23.65
|
23.64
|
23.65
|
59,200
|
|
|
7/13/2023
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.50
|
23.65
|
23.68
|
23.65
|
84,600
|
|
|
7/12/2023
|
-0.05 / -0.21%
|
23.70
|
23.70
|
23.45
|
23.65
|
23.57
|
23.65
|
84,100
|
|
|
7/11/2023
|
+0.20 / +0.85%
|
23.75
|
23.80
|
23.50
|
23.70
|
23.69
|
23.70
|
67,600
|
|
|