|
Closing price on 1/17/2023
|
|
| Open |
24.30 |
| High |
24.45 |
| Low |
23.90 |
| Volume |
43,200 |
| Split-adjusted Price |
24.20 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2023
|
-0.10 / -0.41%
|
24.30
|
24.45
|
23.90
|
24.20
|
24.29
|
24.20
|
43,200
|
|
|
1/16/2023
|
0.00 / 0.00%
|
24.45
|
24.75
|
24.00
|
24.30
|
24.47
|
24.30
|
61,200
|
|
|
1/13/2023
|
+0.10 / +0.41%
|
24.20
|
24.60
|
24.05
|
24.30
|
24.35
|
24.30
|
97,800
|
|
|
1/12/2023
|
+0.20 / +0.83%
|
24.00
|
24.70
|
23.55
|
24.20
|
24.13
|
24.20
|
79,600
|
|
|
1/11/2023
|
+0.10 / +0.42%
|
23.60
|
24.10
|
23.60
|
24.00
|
23.85
|
24.00
|
109,300
|
|
|
1/10/2023
|
+0.10 / +0.42%
|
23.25
|
24.00
|
23.15
|
23.90
|
23.77
|
23.90
|
37,200
|
|
|
1/9/2023
|
-0.80 / -3.25%
|
24.10
|
24.60
|
23.80
|
23.80
|
24.21
|
23.80
|
45,000
|
|
|
1/6/2023
|
+0.20 / +0.82%
|
24.00
|
24.80
|
24.00
|
24.60
|
24.63
|
24.60
|
55,000
|
|
|
1/5/2023
|
+0.20 / +0.83%
|
24.25
|
24.60
|
23.75
|
24.40
|
24.22
|
24.40
|
53,700
|
|
|
1/4/2023
|
-0.40 / -1.63%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.67
|
24.20
|
107,600
|
|
|
1/3/2023
|
+0.10 / +0.41%
|
24.10
|
25.00
|
24.10
|
24.60
|
24.69
|
24.60
|
155,300
|
|
|
12/30/2022
|
+0.80 / +3.38%
|
23.70
|
24.50
|
22.60
|
24.50
|
23.45
|
24.50
|
90,500
|
|
|
12/29/2022
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.00
|
23.70
|
23.39
|
23.70
|
87,000
|
|
|
12/28/2022
|
+0.60 / +2.59%
|
22.55
|
24.80
|
21.70
|
23.80
|
23.41
|
23.80
|
100,600
|
|
|
12/27/2022
|
+0.10 / +0.43%
|
23.00
|
23.25
|
22.95
|
23.20
|
23.09
|
23.20
|
44,600
|
|
|
12/26/2022
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.35
|
23.10
|
22.87
|
23.10
|
53,100
|
|
|
12/23/2022
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.06
|
23.20
|
57,200
|
|
|
12/22/2022
|
-0.10 / -0.43%
|
22.90
|
23.30
|
22.85
|
23.20
|
23.03
|
23.20
|
48,400
|
|
|
12/21/2022
|
0.00 / 0.00%
|
23.05
|
23.35
|
22.90
|
23.30
|
23.12
|
23.30
|
53,800
|
|
|
12/20/2022
|
+0.05 / +0.22%
|
23.05
|
23.40
|
23.00
|
23.30
|
23.18
|
23.30
|
46,000
|
|
|
12/19/2022
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.20
|
23.25
|
23.32
|
23.25
|
40,200
|
|
|
12/16/2022
|
0.00 / 0.00%
|
23.25
|
23.50
|
23.05
|
23.25
|
23.34
|
23.25
|
36,200
|
|
|
12/15/2022
|
-0.05 / -0.21%
|
23.35
|
23.70
|
23.10
|
23.25
|
23.37
|
23.25
|
44,500
|
|
|
12/14/2022
|
-0.15 / -0.64%
|
23.45
|
23.80
|
23.25
|
23.30
|
23.59
|
23.30
|
29,100
|
|
|
12/13/2022
|
0.00 / 0.00%
|
23.25
|
23.45
|
23.10
|
23.45
|
23.33
|
23.45
|
36,200
|
|
|
12/12/2022
|
-0.05 / -0.21%
|
23.50
|
23.60
|
23.05
|
23.45
|
23.28
|
23.45
|
42,300
|
|
|
12/9/2022
|
+0.10 / +0.43%
|
23.40
|
24.00
|
23.35
|
23.50
|
23.43
|
23.50
|
51,900
|
|
|
12/8/2022
|
0.00 / 0.00%
|
23.45
|
23.80
|
23.40
|
23.40
|
23.68
|
23.40
|
74,500
|
|
|
12/7/2022
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.10
|
23.40
|
23.75
|
23.40
|
187,100
|
|
|
12/6/2022
|
-0.60 / -2.50%
|
23.40
|
24.35
|
23.30
|
23.40
|
24.19
|
23.40
|
124,300
|
|
|