|
|
Closing price on 6/20/2025
|
|
| Open |
24.25 |
| High |
26.50 |
| Low |
24.25 |
| Volume |
2,968,600 |
| Split-adjusted Price |
26.00 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2025
|
-0.05 / -0.19%
|
24.25
|
26.50
|
24.25
|
26.00
|
24.65
|
26.00
|
2,968,600
|
|
|
6/19/2025
|
-1.95 / -6.96%
|
26.05
|
26.40
|
26.05
|
26.05
|
26.05
|
26.05
|
685,500
|
|
|
6/18/2025
|
-2.10 / -6.98%
|
30.50
|
30.50
|
28.00
|
28.00
|
28.85
|
28.00
|
2,282,400
|
|
|
6/17/2025
|
+1.55 / +5.43%
|
30.30
|
30.50
|
28.40
|
30.10
|
29.76
|
30.10
|
3,490,000
|
|
|
6/16/2025
|
+1.85 / +6.93%
|
26.50
|
28.55
|
26.40
|
28.55
|
27.99
|
28.55
|
2,886,400
|
|
|
6/13/2025
|
-0.10 / -0.37%
|
26.20
|
27.10
|
25.50
|
26.70
|
26.04
|
26.70
|
1,355,200
|
|
|
6/12/2025
|
+0.15 / +0.56%
|
26.65
|
27.00
|
26.40
|
26.80
|
26.68
|
26.80
|
290,100
|
|
|
6/11/2025
|
+0.05 / +0.19%
|
26.60
|
26.65
|
26.40
|
26.65
|
26.55
|
26.65
|
656,800
|
|
|
6/10/2025
|
-0.20 / -0.75%
|
26.70
|
26.90
|
26.50
|
26.60
|
26.65
|
26.60
|
241,300
|
|
|
6/9/2025
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.40
|
26.80
|
26.70
|
26.80
|
157,800
|
|
|
6/6/2025
|
-0.25 / -0.91%
|
27.35
|
27.60
|
26.70
|
27.10
|
27.23
|
27.10
|
284,100
|
|
|
6/5/2025
|
-0.55 / -1.97%
|
27.85
|
27.85
|
27.10
|
27.35
|
27.50
|
27.35
|
251,600
|
|
|
6/4/2025
|
+0.60 / +2.20%
|
29.20
|
29.20
|
27.45
|
27.90
|
28.18
|
27.90
|
1,130,200
|
|
|
6/3/2025
|
+0.75 / +2.82%
|
26.55
|
27.50
|
26.35
|
27.30
|
26.84
|
27.30
|
516,100
|
|
|
6/2/2025
|
-0.05 / -0.19%
|
26.60
|
27.00
|
26.40
|
26.55
|
26.62
|
26.55
|
331,200
|
|
|
5/30/2025
|
+0.10 / +0.38%
|
26.50
|
27.20
|
26.30
|
26.60
|
26.65
|
26.60
|
378,400
|
|
|
5/29/2025
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.20
|
26.50
|
26.78
|
26.50
|
328,800
|
|
|
5/28/2025
|
+0.30 / +1.12%
|
26.70
|
27.55
|
26.50
|
27.00
|
27.15
|
27.00
|
1,036,100
|
|
|
5/27/2025
|
-0.20 / -0.74%
|
26.90
|
27.10
|
26.60
|
26.70
|
26.91
|
26.70
|
380,400
|
|
|
5/26/2025
|
-0.10 / -0.37%
|
26.95
|
27.00
|
26.40
|
26.90
|
26.62
|
26.90
|
549,900
|
|
|
5/23/2025
|
+1.50 / +5.88%
|
25.50
|
27.00
|
25.20
|
27.00
|
26.15
|
27.00
|
842,500
|
|
|
5/22/2025
|
-0.35 / -1.35%
|
25.90
|
26.00
|
24.80
|
25.50
|
25.53
|
25.50
|
367,400
|
|
|
5/21/2025
|
+0.25 / +0.98%
|
25.60
|
26.30
|
25.50
|
25.85
|
25.86
|
25.85
|
468,500
|
|
|
5/20/2025
|
+0.40 / +1.59%
|
25.20
|
25.90
|
25.20
|
25.60
|
25.67
|
25.60
|
709,700
|
|
|
5/19/2025
|
+1.05 / +4.35%
|
24.15
|
25.80
|
24.00
|
25.20
|
25.25
|
25.20
|
1,044,500
|
|
|
5/16/2025
|
0.00 / 0.00%
|
24.15
|
24.30
|
23.95
|
24.15
|
24.09
|
24.15
|
223,800
|
|
|
5/15/2025
|
+0.25 / +1.05%
|
23.90
|
24.20
|
23.80
|
24.15
|
24.03
|
24.15
|
336,900
|
|
|
5/14/2025
|
-0.40 / -1.65%
|
24.30
|
25.00
|
23.90
|
23.90
|
24.30
|
23.90
|
328,100
|
|
|
5/13/2025
|
-1.10 / -4.33%
|
25.70
|
26.20
|
24.30
|
24.30
|
25.30
|
24.30
|
494,600
|
|
|
5/12/2025
|
-0.20 / -0.78%
|
25.45
|
25.60
|
25.30
|
25.40
|
25.43
|
25.40
|
256,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|