|
Closing price on 4/17/2025
|
|
| Open |
19.50 |
| High |
20.15 |
| Low |
19.00 |
| Volume |
238,100 |
| Split-adjusted Price |
20.10 |
There is no data on 4/18/2025. Display data on 4/17/2025 instead.
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
+0.10 / +0.50%
|
19.50
|
20.15
|
19.00
|
20.10
|
19.74
|
20.10
|
238,100
|
|
|
4/16/2025
|
-1.40 / -6.54%
|
21.35
|
21.35
|
20.00
|
20.00
|
20.81
|
20.00
|
447,500
|
|
|
4/15/2025
|
+0.40 / +1.90%
|
21.40
|
21.40
|
20.95
|
21.40
|
21.26
|
21.40
|
518,400
|
|
|
4/14/2025
|
-0.50 / -2.33%
|
21.55
|
21.70
|
21.00
|
21.00
|
21.41
|
21.00
|
362,000
|
|
|
4/11/2025
|
+0.30 / +1.42%
|
21.80
|
21.80
|
21.00
|
21.50
|
21.31
|
21.50
|
471,200
|
|
|
4/10/2025
|
+1.35 / +6.80%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.14
|
21.20
|
94,100
|
|
|
4/9/2025
|
-1.45 / -6.81%
|
19.85
|
21.00
|
19.85
|
19.85
|
19.91
|
19.85
|
534,500
|
|
|
4/8/2025
|
-1.60 / -6.99%
|
21.35
|
22.75
|
21.30
|
21.30
|
21.40
|
21.30
|
308,500
|
|
|
4/4/2025
|
+0.65 / +2.92%
|
20.70
|
23.00
|
20.70
|
22.90
|
20.95
|
22.90
|
869,800
|
|
|
4/3/2025
|
-1.65 / -6.90%
|
23.30
|
23.50
|
22.25
|
22.25
|
22.66
|
22.25
|
392,400
|
|
|
4/2/2025
|
-0.15 / -0.62%
|
24.05
|
24.15
|
23.50
|
23.90
|
23.85
|
23.90
|
805,200
|
|
|
4/1/2025
|
-0.10 / -0.41%
|
24.15
|
24.40
|
23.50
|
24.05
|
24.00
|
24.05
|
905,300
|
|
|
3/31/2025
|
+0.10 / +0.42%
|
24.05
|
24.60
|
23.95
|
24.15
|
24.19
|
24.15
|
1,024,400
|
|
|
3/28/2025
|
+0.15 / +0.63%
|
23.80
|
24.20
|
23.50
|
24.05
|
23.90
|
24.05
|
1,091,600
|
|
|
3/27/2025
|
-0.15 / -0.62%
|
24.00
|
24.05
|
23.45
|
23.90
|
23.75
|
23.90
|
636,700
|
|
|
3/26/2025
|
-0.25 / -1.03%
|
24.30
|
24.35
|
23.50
|
24.05
|
23.96
|
24.05
|
634,200
|
|
|
3/25/2025
|
-0.10 / -0.41%
|
24.45
|
24.65
|
24.00
|
24.30
|
24.26
|
24.30
|
1,149,300
|
|
|
3/24/2025
|
+0.25 / +1.04%
|
24.15
|
24.40
|
23.95
|
24.40
|
24.13
|
24.40
|
1,166,500
|
|
|
3/21/2025
|
-0.20 / -0.82%
|
24.20
|
24.25
|
24.00
|
24.15
|
24.12
|
24.15
|
423,000
|
|
|
3/20/2025
|
-0.20 / -0.81%
|
24.55
|
24.60
|
24.10
|
24.35
|
24.35
|
24.35
|
942,700
|
|
|
3/19/2025
|
-0.15 / -0.61%
|
24.65
|
24.65
|
24.40
|
24.55
|
24.52
|
24.55
|
696,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
24.60
|
24.90
|
24.25
|
24.70
|
24.62
|
24.70
|
1,000,200
|
|
|
3/17/2025
|
+0.80 / +3.35%
|
23.90
|
24.80
|
23.65
|
24.70
|
24.18
|
24.70
|
1,536,500
|
|
|
3/14/2025
|
-0.05 / -0.21%
|
23.90
|
23.95
|
23.70
|
23.90
|
23.86
|
23.90
|
464,200
|
|
|
3/13/2025
|
+0.10 / +0.42%
|
23.80
|
23.95
|
23.80
|
23.95
|
23.86
|
23.95
|
535,000
|
|
|
3/12/2025
|
-0.15 / -0.63%
|
23.90
|
23.95
|
23.70
|
23.85
|
23.83
|
23.85
|
416,100
|
|
|
3/11/2025
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.70
|
24.00
|
23.89
|
24.00
|
482,400
|
|
|
3/10/2025
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.70
|
24.00
|
23.86
|
24.00
|
853,500
|
|
|
3/7/2025
|
-0.10 / -0.42%
|
23.95
|
24.00
|
23.65
|
23.90
|
23.87
|
23.90
|
669,300
|
|
|
3/6/2025
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.87
|
24.00
|
418,400
|
|
|