|
Closing price on 3/3/2025
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
23.80 |
| Volume |
320,600 |
| Split-adjusted Price |
24.05 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2025
|
-0.15 / -0.62%
|
24.20
|
24.20
|
23.80
|
24.05
|
23.98
|
24.05
|
320,600
|
|
|
2/28/2025
|
-0.05 / -0.21%
|
24.20
|
24.20
|
23.90
|
24.20
|
24.01
|
24.20
|
318,000
|
|
|
2/27/2025
|
+0.35 / +1.46%
|
23.90
|
24.25
|
23.80
|
24.25
|
23.97
|
24.25
|
355,100
|
|
|
2/26/2025
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.80
|
23.90
|
23.85
|
23.90
|
112,300
|
|
|
2/25/2025
|
-0.15 / -0.63%
|
23.90
|
24.00
|
23.80
|
23.80
|
23.89
|
23.80
|
140,700
|
|
|
2/24/2025
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.70
|
23.95
|
23.88
|
23.95
|
118,700
|
|
|
2/21/2025
|
-0.35 / -1.44%
|
24.25
|
24.30
|
23.60
|
23.95
|
23.82
|
23.95
|
527,900
|
|
|
2/20/2025
|
-0.45 / -1.82%
|
24.55
|
24.55
|
23.90
|
24.30
|
24.10
|
24.30
|
529,800
|
|
|
2/19/2025
|
-0.25 / -1.00%
|
24.80
|
25.00
|
24.00
|
24.75
|
24.23
|
24.75
|
530,700
|
|
|
2/18/2025
|
-0.10 / -0.40%
|
24.85
|
25.00
|
23.95
|
25.00
|
24.26
|
25.00
|
725,300
|
|
|
2/17/2025
|
-0.40 / -1.57%
|
25.50
|
25.50
|
24.25
|
25.10
|
24.71
|
25.10
|
417,300
|
|
|
2/14/2025
|
+1.25 / +5.15%
|
23.30
|
25.50
|
23.30
|
25.50
|
24.59
|
25.50
|
713,700
|
|
|
2/13/2025
|
+0.25 / +1.04%
|
24.00
|
24.25
|
23.15
|
24.25
|
23.69
|
24.25
|
401,900
|
|
|
2/12/2025
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.50
|
24.00
|
23.91
|
24.00
|
380,200
|
|
|
2/11/2025
|
-0.80 / -3.20%
|
24.55
|
25.00
|
24.20
|
24.20
|
24.59
|
24.20
|
443,700
|
|
|
2/10/2025
|
-0.45 / -1.77%
|
25.40
|
25.40
|
24.70
|
25.00
|
24.99
|
25.00
|
460,100
|
|
|
2/7/2025
|
-0.55 / -2.12%
|
25.90
|
25.90
|
24.95
|
25.45
|
25.19
|
25.45
|
376,400
|
|
|
2/6/2025
|
+1.15 / +4.63%
|
25.00
|
26.50
|
25.00
|
26.00
|
25.22
|
26.00
|
598,900
|
|
|
2/5/2025
|
-1.05 / -4.05%
|
25.80
|
26.00
|
24.85
|
24.85
|
25.35
|
24.85
|
932,100
|
|
|
2/4/2025
|
-0.45 / -1.71%
|
26.35
|
26.35
|
25.20
|
25.90
|
25.69
|
25.90
|
607,800
|
|
|
2/3/2025
|
-1.45 / -5.22%
|
27.00
|
27.00
|
25.90
|
26.35
|
26.32
|
26.35
|
839,400
|
|
|
1/24/2025
|
+1.80 / +6.92%
|
26.00
|
27.80
|
25.50
|
27.80
|
25.99
|
27.80
|
400,100
|
|
|
1/23/2025
|
-0.10 / -0.38%
|
25.85
|
26.00
|
25.50
|
26.00
|
25.80
|
26.00
|
343,800
|
|
|
1/22/2025
|
-0.20 / -0.76%
|
26.30
|
26.30
|
26.00
|
26.10
|
26.16
|
26.10
|
324,200
|
|
|
1/21/2025
|
-0.05 / -0.19%
|
26.35
|
26.45
|
26.00
|
26.30
|
26.22
|
26.30
|
345,800
|
|
|
1/20/2025
|
+0.10 / +0.38%
|
26.25
|
26.50
|
26.00
|
26.35
|
26.27
|
26.35
|
153,100
|
|
|
1/17/2025
|
+0.05 / +0.19%
|
26.10
|
26.25
|
26.05
|
26.25
|
26.12
|
26.25
|
521,500
|
|
|
1/16/2025
|
-0.05 / -0.19%
|
26.25
|
26.25
|
26.05
|
26.20
|
26.12
|
26.20
|
515,300
|
|
|
1/15/2025
|
+0.15 / +0.57%
|
26.10
|
26.25
|
25.90
|
26.25
|
26.04
|
26.25
|
510,300
|
|
|
1/14/2025
|
+0.10 / +0.38%
|
26.00
|
26.15
|
25.80
|
26.10
|
25.95
|
26.10
|
453,100
|
|
|