|
Closing price on 10/31/2022
|
|
| Open |
23.50 |
| High |
23.95 |
| Low |
23.00 |
| Volume |
71,100 |
| Split-adjusted Price |
23.80 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
-0.20 / -0.83%
|
23.50
|
23.95
|
23.00
|
23.80
|
23.41
|
23.80
|
71,100
|
|
|
10/28/2022
|
0.00 / 0.00%
|
23.50
|
24.00
|
22.90
|
24.00
|
23.55
|
24.00
|
77,100
|
|
|
10/27/2022
|
+1.00 / +4.35%
|
22.80
|
24.00
|
22.80
|
24.00
|
23.22
|
24.00
|
80,500
|
|
|
10/26/2022
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.00
|
23.00
|
22.63
|
23.00
|
75,700
|
|
|
10/25/2022
|
0.00 / 0.00%
|
23.00
|
23.40
|
21.80
|
23.00
|
22.50
|
23.00
|
64,700
|
|
|
10/24/2022
|
-0.40 / -1.71%
|
22.65
|
23.00
|
22.00
|
23.00
|
22.41
|
23.00
|
93,300
|
|
|
10/21/2022
|
-0.15 / -0.64%
|
23.30
|
23.40
|
22.80
|
23.40
|
23.19
|
23.40
|
70,600
|
|
|
10/20/2022
|
-0.05 / -0.21%
|
23.50
|
23.60
|
23.50
|
23.55
|
23.53
|
23.55
|
50,200
|
|
|
10/19/2022
|
+0.05 / +0.21%
|
23.00
|
23.75
|
23.00
|
23.60
|
23.51
|
23.60
|
58,000
|
|
|
10/18/2022
|
-0.25 / -1.05%
|
23.80
|
24.00
|
23.00
|
23.55
|
23.49
|
23.55
|
100,400
|
|
|
10/17/2022
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.00
|
23.80
|
23.53
|
23.80
|
74,500
|
|
|
10/14/2022
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.82
|
23.80
|
76,800
|
|
|
10/13/2022
|
-0.10 / -0.42%
|
23.10
|
24.00
|
23.10
|
23.80
|
23.73
|
23.80
|
72,900
|
|
|
10/12/2022
|
-0.10 / -0.42%
|
22.50
|
24.20
|
22.50
|
23.90
|
23.67
|
23.90
|
103,000
|
|
|
10/11/2022
|
0.00 / 0.00%
|
23.95
|
24.50
|
23.00
|
24.00
|
23.79
|
24.00
|
158,300
|
|
|
10/10/2022
|
+0.50 / +2.13%
|
22.50
|
24.00
|
22.50
|
24.00
|
23.38
|
24.00
|
171,000
|
|
|
10/7/2022
|
-0.30 / -1.26%
|
23.85
|
23.85
|
22.15
|
23.50
|
22.97
|
23.50
|
157,200
|
|
|
10/6/2022
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.40
|
23.80
|
23.79
|
23.80
|
73,400
|
|
|
10/5/2022
|
+0.05 / +0.21%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.88
|
23.90
|
64,900
|
|
|
10/4/2022
|
0.00 / 0.00%
|
23.25
|
24.00
|
23.25
|
23.85
|
23.90
|
23.85
|
56,200
|
|
|
10/3/2022
|
0.00 / 0.00%
|
23.90
|
24.50
|
23.50
|
23.85
|
23.98
|
23.85
|
256,400
|
|
|
9/30/2022
|
-0.15 / -0.63%
|
23.50
|
24.10
|
23.00
|
23.85
|
23.67
|
23.85
|
76,700
|
|
|
9/29/2022
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.80
|
24.00
|
24.01
|
24.00
|
59,600
|
|
|
9/28/2022
|
0.00 / 0.00%
|
24.30
|
24.40
|
22.80
|
24.30
|
24.06
|
24.30
|
74,000
|
|
|
9/27/2022
|
-0.10 / -0.41%
|
24.10
|
24.50
|
23.90
|
24.30
|
24.21
|
24.30
|
76,700
|
|
|
9/26/2022
|
-0.20 / -0.81%
|
24.05
|
24.70
|
24.00
|
24.40
|
24.32
|
24.40
|
59,800
|
|
|
9/23/2022
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.20
|
24.60
|
24.46
|
24.60
|
43,300
|
|
|
9/22/2022
|
-0.10 / -0.40%
|
24.20
|
24.70
|
24.00
|
24.60
|
24.45
|
24.60
|
35,900
|
|
|
9/21/2022
|
+0.10 / +0.41%
|
24.10
|
24.90
|
24.10
|
24.70
|
24.77
|
24.70
|
30,400
|
|
|
9/20/2022
|
-0.10 / -0.40%
|
24.70
|
24.80
|
24.30
|
24.60
|
24.70
|
24.60
|
26,400
|
|
|