|
Closing price on 10/3/2024
|
|
| Open |
25.90 |
| High |
26.10 |
| Low |
25.40 |
| Volume |
71,400 |
| Split-adjusted Price |
25.75 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2024
|
-0.05 / -0.19%
|
25.90
|
26.10
|
25.40
|
25.75
|
25.58
|
25.75
|
71,400
|
|
|
10/2/2024
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.35
|
25.80
|
25.63
|
25.80
|
153,200
|
|
|
10/1/2024
|
-0.65 / -2.46%
|
26.50
|
26.50
|
25.80
|
25.80
|
26.19
|
25.80
|
562,800
|
|
|
9/30/2024
|
-0.35 / -1.31%
|
26.80
|
26.80
|
26.20
|
26.45
|
26.50
|
26.45
|
813,600
|
|
|
9/27/2024
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.40
|
26.80
|
26.96
|
26.80
|
650,000
|
|
|
9/26/2024
|
+0.30 / +1.12%
|
26.90
|
27.50
|
26.90
|
27.20
|
27.23
|
27.20
|
723,200
|
|
|
9/25/2024
|
-0.15 / -0.55%
|
27.05
|
27.45
|
26.80
|
26.90
|
27.08
|
26.90
|
616,400
|
|
|
9/24/2024
|
+0.50 / +1.88%
|
26.55
|
27.05
|
26.55
|
27.05
|
26.90
|
27.05
|
656,000
|
|
|
9/23/2024
|
-0.65 / -2.39%
|
27.20
|
27.40
|
26.55
|
26.55
|
26.92
|
26.55
|
97,200
|
|
|
9/20/2024
|
-0.35 / -1.27%
|
27.55
|
28.00
|
26.85
|
27.20
|
27.41
|
27.20
|
679,500
|
|
|
9/19/2024
|
+0.50 / +1.85%
|
27.00
|
27.90
|
26.60
|
27.55
|
27.23
|
27.55
|
668,600
|
|
|
9/18/2024
|
+0.35 / +1.31%
|
26.65
|
27.50
|
26.45
|
27.05
|
26.93
|
27.05
|
1,284,800
|
|
|
9/17/2024
|
+0.70 / +2.69%
|
26.00
|
27.50
|
25.75
|
26.70
|
26.54
|
26.70
|
857,300
|
|
|
9/16/2024
|
-0.05 / -0.19%
|
26.05
|
26.10
|
25.70
|
26.00
|
25.98
|
26.00
|
113,000
|
|
|
9/13/2024
|
-0.15 / -0.57%
|
26.45
|
26.45
|
26.00
|
26.05
|
26.15
|
26.05
|
165,700
|
|
|
9/12/2024
|
0.00 / 0.00%
|
26.20
|
26.50
|
25.95
|
26.20
|
26.18
|
26.20
|
913,900
|
|
|
9/11/2024
|
+0.40 / +1.55%
|
25.80
|
26.20
|
25.50
|
26.20
|
25.89
|
26.20
|
149,200
|
|
|
9/10/2024
|
+0.10 / +0.39%
|
25.70
|
26.00
|
25.40
|
25.80
|
25.75
|
25.80
|
104,000
|
|
|
9/9/2024
|
-0.35 / -1.34%
|
26.05
|
26.05
|
25.45
|
25.70
|
25.81
|
25.70
|
134,900
|
|
|
9/6/2024
|
+0.05 / +0.19%
|
26.05
|
26.25
|
25.80
|
26.05
|
26.04
|
26.05
|
204,400
|
|
|
9/5/2024
|
+0.55 / +2.16%
|
25.50
|
26.45
|
25.30
|
26.00
|
25.79
|
26.00
|
425,700
|
|
|
9/4/2024
|
-0.35 / -1.36%
|
25.75
|
26.10
|
25.40
|
25.45
|
25.56
|
25.45
|
378,000
|
|
|
8/30/2024
|
0.00 / 0.00%
|
25.80
|
25.85
|
25.50
|
25.80
|
25.67
|
25.80
|
159,300
|
|
|
8/29/2024
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.40
|
25.80
|
25.69
|
25.80
|
194,800
|
|
|
8/28/2024
|
-0.15 / -0.57%
|
26.20
|
26.30
|
25.50
|
26.00
|
25.88
|
26.00
|
355,300
|
|
|
8/27/2024
|
-0.20 / -0.76%
|
26.35
|
26.50
|
26.00
|
26.15
|
26.22
|
26.15
|
135,800
|
|
|
8/26/2024
|
+0.20 / +0.76%
|
26.15
|
26.80
|
26.05
|
26.35
|
26.47
|
26.35
|
512,800
|
|
|
8/23/2024
|
+0.15 / +0.58%
|
26.10
|
26.50
|
26.00
|
26.15
|
26.20
|
26.15
|
1,307,300
|
|
|
8/22/2024
|
+0.90 / +3.59%
|
25.10
|
26.30
|
25.05
|
26.00
|
25.87
|
26.00
|
1,061,900
|
|
|
8/21/2024
|
-0.85 / -3.28%
|
25.95
|
26.00
|
25.10
|
25.10
|
25.63
|
25.10
|
187,400
|
|
|