|
Closing price on 10/30/2026
|
|
| Open |
45.90 |
| High |
45.90 |
| Low |
43.65 |
| Volume |
640,500 |
| Split-adjusted Price |
44.00 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2026
|
-1.90 / -4.14%
|
45.90
|
45.90
|
43.65
|
44.00
|
44.51
|
44.00
|
640,500
|
|
|
10/29/2026
|
-0.40 / -0.86%
|
46.30
|
46.65
|
43.90
|
45.90
|
45.24
|
45.90
|
386,900
|
|
|
10/28/2026
|
+0.30 / +0.65%
|
46.00
|
47.00
|
44.60
|
46.30
|
45.79
|
46.30
|
828,600
|
|
|
10/27/2026
|
-0.50 / -1.08%
|
46.00
|
46.20
|
44.50
|
46.00
|
45.19
|
46.00
|
542,300
|
|
|
10/26/2026
|
-1.45 / -3.02%
|
47.50
|
47.95
|
44.80
|
46.50
|
46.58
|
46.50
|
481,100
|
|
|
10/23/2026
|
-1.55 / -3.13%
|
49.50
|
49.50
|
46.35
|
47.95
|
47.41
|
47.95
|
670,300
|
|
|
10/22/2026
|
0.00 / 0.00%
|
49.50
|
49.95
|
46.70
|
49.50
|
48.33
|
49.50
|
686,400
|
|
|
10/21/2026
|
-1.60 / -3.13%
|
51.10
|
52.40
|
47.55
|
49.50
|
50.46
|
49.50
|
605,200
|
|
|
10/20/2026
|
-0.90 / -1.73%
|
51.90
|
52.40
|
49.80
|
51.10
|
51.34
|
51.10
|
163,300
|
|
|
10/19/2026
|
+2.00 / +4.00%
|
50.00
|
53.00
|
50.00
|
52.00
|
51.50
|
52.00
|
730,700
|
|
|
10/16/2026
|
+3.20 / +6.84%
|
46.80
|
50.00
|
43.55
|
50.00
|
49.17
|
50.00
|
1,807,700
|
|
|
10/15/2026
|
+0.30 / +0.65%
|
46.40
|
47.00
|
46.00
|
46.80
|
46.77
|
46.80
|
602,500
|
|
|
10/14/2026
|
-0.50 / -1.06%
|
46.80
|
47.40
|
46.20
|
46.50
|
47.04
|
46.50
|
438,300
|
|
|
10/13/2026
|
-0.50 / -1.05%
|
47.00
|
47.45
|
46.00
|
47.00
|
47.01
|
47.00
|
308,900
|
|
|
10/12/2026
|
-1.30 / -2.66%
|
48.00
|
48.80
|
46.85
|
47.50
|
47.97
|
47.50
|
584,800
|
|
|
10/9/2026
|
-1.30 / -2.59%
|
50.00
|
50.00
|
46.80
|
48.80
|
48.51
|
48.80
|
328,800
|
|
|
10/8/2026
|
+3.20 / +6.82%
|
46.80
|
50.10
|
45.50
|
50.10
|
46.95
|
50.10
|
353,200
|
|
|
10/7/2026
|
-0.10 / -0.21%
|
47.00
|
47.15
|
45.90
|
46.90
|
46.79
|
46.90
|
825,000
|
|
|
10/6/2026
|
0.00 / 0.00%
|
47.00
|
47.60
|
46.00
|
47.00
|
47.15
|
47.00
|
874,800
|
|
|
10/5/2026
|
+0.50 / +1.08%
|
45.50
|
47.40
|
45.50
|
47.00
|
46.69
|
47.00
|
985,500
|
|
|
10/2/2026
|
0.00 / 0.00%
|
46.00
|
47.70
|
46.00
|
46.50
|
47.06
|
46.50
|
1,039,000
|
|
|
10/1/2026
|
+3.00 / +6.90%
|
44.90
|
46.50
|
44.00
|
46.50
|
45.90
|
46.50
|
1,510,700
|
|
|
9/30/2026
|
-2.25 / -4.92%
|
45.75
|
45.80
|
43.50
|
43.50
|
44.97
|
43.50
|
643,500
|
|
|
9/29/2026
|
-0.35 / -0.76%
|
46.10
|
46.85
|
44.50
|
45.75
|
45.99
|
45.75
|
915,700
|
|
|
9/28/2026
|
-0.35 / -0.75%
|
46.70
|
46.90
|
43.75
|
46.10
|
45.98
|
46.10
|
1,944,300
|
|
|
9/25/2026
|
+1.45 / +3.22%
|
44.95
|
46.65
|
44.50
|
46.45
|
45.64
|
46.45
|
2,723,000
|
|
|
9/24/2026
|
+0.05 / +0.11%
|
44.95
|
45.90
|
43.50
|
45.00
|
45.29
|
45.00
|
2,045,700
|
|
|
9/23/2026
|
-0.95 / -2.07%
|
45.90
|
46.05
|
43.00
|
44.95
|
44.88
|
44.95
|
588,600
|
|
|
9/22/2026
|
+2.60 / +6.00%
|
43.30
|
46.30
|
43.30
|
45.90
|
45.43
|
45.90
|
3,541,500
|
|
|
9/21/2026
|
+2.80 / +6.91%
|
40.55
|
43.30
|
40.50
|
43.30
|
42.36
|
43.30
|
4,105,500
|
|
|