|
Closing price on 12/16/2022
|
|
| Open |
23.25 |
| High |
23.50 |
| Low |
23.05 |
| Volume |
36,200 |
| Split-adjusted Price |
23.25 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2022
|
0.00 / 0.00%
|
23.20
|
24.50
|
23.20
|
24.00
|
23.95
|
24.00
|
65,900
|
|
|
12/2/2022
|
+1.00 / +4.35%
|
23.50
|
24.30
|
23.50
|
24.00
|
23.79
|
24.00
|
48,700
|
|
|
12/1/2022
|
-0.70 / -2.95%
|
23.80
|
23.85
|
22.55
|
23.00
|
23.42
|
23.00
|
59,700
|
|
|
11/30/2022
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.30
|
23.70
|
23.66
|
23.70
|
48,200
|
|
|
11/29/2022
|
-0.60 / -2.47%
|
24.25
|
24.50
|
23.50
|
23.70
|
23.92
|
23.70
|
45,100
|
|
|
11/28/2022
|
+0.40 / +1.67%
|
23.90
|
24.30
|
23.30
|
24.30
|
23.81
|
24.30
|
72,200
|
|
|
11/25/2022
|
+0.30 / +1.27%
|
23.60
|
25.25
|
23.00
|
23.90
|
24.11
|
23.90
|
148,800
|
|
|
11/24/2022
|
-0.10 / -0.42%
|
23.30
|
23.65
|
23.00
|
23.60
|
23.31
|
23.60
|
60,300
|
|
|
11/23/2022
|
0.00 / 0.00%
|
23.20
|
23.70
|
23.10
|
23.70
|
23.46
|
23.70
|
134,700
|
|
|
11/22/2022
|
-0.05 / -0.21%
|
23.10
|
23.70
|
23.05
|
23.70
|
23.37
|
23.70
|
54,400
|
|
|
11/21/2022
|
-0.15 / -0.63%
|
23.50
|
23.90
|
23.50
|
23.75
|
23.65
|
23.75
|
179,600
|
|
|
11/18/2022
|
0.00 / 0.00%
|
23.20
|
23.90
|
23.00
|
23.90
|
23.45
|
23.90
|
52,800
|
|
|
11/17/2022
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.00
|
23.90
|
23.67
|
23.90
|
41,700
|
|
|
11/16/2022
|
+0.50 / +2.14%
|
23.30
|
24.00
|
22.35
|
23.90
|
22.91
|
23.90
|
62,200
|
|
|
11/15/2022
|
-0.05 / -0.21%
|
23.00
|
23.40
|
22.25
|
23.40
|
22.91
|
23.40
|
101,500
|
|
|
11/14/2022
|
-0.25 / -1.05%
|
23.00
|
23.70
|
22.30
|
23.45
|
23.05
|
23.45
|
90,600
|
|
|
11/11/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.50
|
23.70
|
23.61
|
23.70
|
88,300
|
|
|
11/10/2022
|
-0.10 / -0.42%
|
22.70
|
23.70
|
22.30
|
23.70
|
23.09
|
23.70
|
50,600
|
|
|
11/9/2022
|
+0.45 / +1.93%
|
24.00
|
24.00
|
23.35
|
23.80
|
23.45
|
23.80
|
55,700
|
|
|
11/8/2022
|
-0.15 / -0.64%
|
23.50
|
23.50
|
22.50
|
23.35
|
22.89
|
23.35
|
75,900
|
|
|
11/7/2022
|
-0.20 / -0.84%
|
23.50
|
23.70
|
22.50
|
23.50
|
23.51
|
23.50
|
41,800
|
|
|