|
Closing price on 3/5/2024
|
|
Open |
24.55 |
High |
24.65 |
Low |
24.10 |
Volume |
37,400 |
Split-adjusted Price |
24.30 |
|
|
DCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2024
|
-0.25 / -1.02%
|
24.55
|
24.65
|
24.10
|
24.30
|
24.25
|
24.30
|
37,400
|
|
3/4/2024
|
0.00 / 0.00%
|
24.10
|
24.55
|
24.00
|
24.55
|
24.29
|
24.55
|
44,600
|
|
3/1/2024
|
-0.05 / -0.20%
|
24.55
|
24.55
|
24.55
|
24.55
|
24.55
|
24.55
|
15,000
|
|
2/29/2024
|
+0.20 / +0.82%
|
24.70
|
24.70
|
24.20
|
24.60
|
24.38
|
24.60
|
27,600
|
|
2/28/2024
|
-0.15 / -0.61%
|
24.40
|
24.70
|
24.30
|
24.40
|
24.57
|
24.40
|
31,800
|
|
2/27/2024
|
+0.40 / +1.66%
|
24.15
|
24.60
|
24.15
|
24.55
|
24.27
|
24.55
|
48,800
|
|
2/26/2024
|
0.00 / 0.00%
|
24.15
|
24.70
|
24.15
|
24.15
|
24.28
|
24.15
|
25,900
|
|
2/23/2024
|
-0.30 / -1.23%
|
24.45
|
24.45
|
24.15
|
24.15
|
24.39
|
24.15
|
14,700
|
|
2/22/2024
|
-0.25 / -1.01%
|
24.70
|
24.70
|
24.45
|
24.45
|
24.62
|
24.45
|
42,200
|
|
2/21/2024
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.40
|
24.70
|
24.43
|
24.70
|
29,900
|
|
2/20/2024
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.45
|
24.50
|
24.47
|
24.50
|
9,000
|
|
2/19/2024
|
-0.20 / -0.81%
|
24.70
|
24.75
|
24.50
|
24.50
|
24.70
|
24.50
|
23,300
|
|
2/16/2024
|
+0.05 / +0.20%
|
24.70
|
26.00
|
24.70
|
24.70
|
24.92
|
24.70
|
29,900
|
|
2/15/2024
|
0.00 / 0.00%
|
24.65
|
24.65
|
24.25
|
24.65
|
24.37
|
24.65
|
29,600
|
|
2/7/2024
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.50
|
24.65
|
24.58
|
24.65
|
51,500
|
|
2/6/2024
|
-0.15 / -0.61%
|
24.40
|
24.60
|
24.30
|
24.55
|
24.49
|
24.55
|
28,300
|
|
2/5/2024
|
-0.15 / -0.60%
|
24.60
|
24.80
|
24.40
|
24.70
|
24.59
|
24.70
|
376,400
|
|
2/2/2024
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.80
|
24.85
|
24.89
|
24.85
|
30,600
|
|
2/1/2024
|
+0.50 / +2.04%
|
23.20
|
25.00
|
23.20
|
25.00
|
23.60
|
25.00
|
74,500
|
|
1/31/2024
|
-0.15 / -0.61%
|
24.55
|
24.60
|
24.50
|
24.50
|
24.55
|
24.50
|
62,900
|
|
1/30/2024
|
-0.05 / -0.20%
|
24.65
|
24.65
|
24.60
|
24.65
|
24.64
|
24.65
|
30,000
|
|
1/29/2024
|
-0.05 / -0.20%
|
24.65
|
24.70
|
24.50
|
24.70
|
24.62
|
24.70
|
441,500
|
|
1/26/2024
|
0.00 / 0.00%
|
24.70
|
24.75
|
24.60
|
24.75
|
24.67
|
24.75
|
37,300
|
|
1/25/2024
|
+0.05 / +0.20%
|
24.95
|
25.05
|
24.70
|
24.75
|
24.85
|
24.75
|
62,500
|
|
1/24/2024
|
-0.10 / -0.40%
|
24.50
|
25.00
|
24.50
|
24.70
|
24.81
|
24.70
|
48,900
|
|
1/23/2024
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.60
|
24.80
|
24.64
|
24.80
|
37,000
|
|
1/22/2024
|
0.00 / 0.00%
|
24.20
|
25.00
|
24.20
|
24.80
|
24.72
|
24.80
|
75,800
|
|
1/19/2024
|
-0.20 / -0.80%
|
24.55
|
25.10
|
24.50
|
24.80
|
24.76
|
24.80
|
43,100
|
|
1/18/2024
|
+0.20 / +0.81%
|
24.65
|
25.00
|
24.60
|
25.00
|
24.70
|
25.00
|
78,300
|
|
1/17/2024
|
-0.10 / -0.40%
|
24.80
|
24.85
|
24.60
|
24.80
|
24.73
|
24.80
|
36,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|