|
Closing price on 6/3/2025
|
|
| Open |
26.55 |
| High |
26.85 |
| Low |
26.35 |
| Volume |
174,300 |
| Split-adjusted Price |
26.50 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2025
|
-0.05 / -0.19%
|
26.55
|
26.85
|
26.35
|
26.50
|
26.57
|
26.50
|
174,300
|
|
|
6/2/2025
|
-0.05 / -0.19%
|
26.60
|
27.00
|
26.40
|
26.55
|
26.62
|
26.55
|
331,200
|
|
|
5/30/2025
|
+0.10 / +0.38%
|
26.50
|
27.20
|
26.30
|
26.60
|
26.65
|
26.60
|
378,400
|
|
|
5/29/2025
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.20
|
26.50
|
26.78
|
26.50
|
328,800
|
|
|
5/28/2025
|
+0.30 / +1.12%
|
26.70
|
27.55
|
26.50
|
27.00
|
27.15
|
27.00
|
1,036,100
|
|
|
5/27/2025
|
-0.20 / -0.74%
|
26.90
|
27.10
|
26.60
|
26.70
|
26.91
|
26.70
|
380,400
|
|
|
5/26/2025
|
-0.10 / -0.37%
|
26.95
|
27.00
|
26.40
|
26.90
|
26.62
|
26.90
|
549,900
|
|
|
5/23/2025
|
+1.50 / +5.88%
|
25.50
|
27.00
|
25.20
|
27.00
|
26.15
|
27.00
|
842,500
|
|
|
5/22/2025
|
-0.35 / -1.35%
|
25.90
|
26.00
|
24.80
|
25.50
|
25.53
|
25.50
|
367,400
|
|
|
5/21/2025
|
+0.25 / +0.98%
|
25.60
|
26.30
|
25.50
|
25.85
|
25.86
|
25.85
|
468,500
|
|
|
5/20/2025
|
+0.40 / +1.59%
|
25.20
|
25.90
|
25.20
|
25.60
|
25.67
|
25.60
|
709,700
|
|
|
5/19/2025
|
+1.05 / +4.35%
|
24.15
|
25.80
|
24.00
|
25.20
|
25.25
|
25.20
|
1,044,500
|
|
|
5/16/2025
|
0.00 / 0.00%
|
24.15
|
24.30
|
23.95
|
24.15
|
24.09
|
24.15
|
223,800
|
|
|
5/15/2025
|
+0.25 / +1.05%
|
23.90
|
24.20
|
23.80
|
24.15
|
24.03
|
24.15
|
336,900
|
|
|
5/14/2025
|
-0.40 / -1.65%
|
24.30
|
25.00
|
23.90
|
23.90
|
24.30
|
23.90
|
328,100
|
|
|
5/13/2025
|
-1.10 / -4.33%
|
25.70
|
26.20
|
24.30
|
24.30
|
25.30
|
24.30
|
494,600
|
|
|
5/12/2025
|
-0.20 / -0.78%
|
25.45
|
25.60
|
25.30
|
25.40
|
25.43
|
25.40
|
256,200
|
|
|
5/9/2025
|
-0.70 / -2.66%
|
25.50
|
25.90
|
25.40
|
25.60
|
25.58
|
25.60
|
576,300
|
|
|
5/8/2025
|
+1.30 / +5.20%
|
25.00
|
26.30
|
24.10
|
26.30
|
25.10
|
26.30
|
645,500
|
|
|
5/7/2025
|
-0.30 / -1.19%
|
25.00
|
25.05
|
24.25
|
25.00
|
24.65
|
25.00
|
505,700
|
|
|
5/6/2025
|
+0.30 / +1.20%
|
25.50
|
25.50
|
24.10
|
25.30
|
24.92
|
25.30
|
634,500
|
|
|
5/5/2025
|
+1.25 / +5.26%
|
25.35
|
25.40
|
23.75
|
25.00
|
24.52
|
25.00
|
829,500
|
|
|
4/29/2025
|
+1.55 / +6.98%
|
22.20
|
23.75
|
22.00
|
23.75
|
22.96
|
23.75
|
1,116,500
|
|
|
4/28/2025
|
-1.30 / -5.53%
|
23.55
|
23.70
|
22.20
|
22.20
|
22.87
|
22.20
|
451,700
|
|
|
4/25/2025
|
+0.20 / +0.86%
|
23.30
|
24.30
|
22.90
|
23.50
|
23.31
|
23.50
|
1,081,200
|
|
|
4/24/2025
|
+1.50 / +6.88%
|
22.20
|
23.30
|
22.20
|
23.30
|
23.17
|
23.30
|
962,000
|
|
|
4/23/2025
|
+1.40 / +6.86%
|
21.50
|
21.80
|
21.40
|
21.80
|
21.74
|
21.80
|
966,600
|
|
|
4/22/2025
|
-0.20 / -0.97%
|
20.75
|
22.00
|
20.35
|
20.40
|
20.87
|
20.40
|
444,300
|
|
|
4/21/2025
|
-0.20 / -0.96%
|
20.80
|
21.50
|
20.60
|
20.60
|
21.20
|
20.60
|
240,400
|
|
|
4/18/2025
|
+0.70 / +3.48%
|
20.10
|
21.50
|
19.90
|
20.80
|
20.82
|
20.80
|
541,800
|
|
|