|
Closing price on 6/25/2024
|
|
Open |
29.30 |
High |
29.45 |
Low |
28.50 |
Volume |
287,900 |
Split-adjusted Price |
28.90 |
|
|
DCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2024
|
-0.30 / -1.03%
|
29.30
|
29.45
|
28.50
|
28.90
|
29.04
|
28.90
|
287,900
|
|
6/24/2024
|
+0.10 / +0.34%
|
29.10
|
29.45
|
28.30
|
29.20
|
28.89
|
29.20
|
423,600
|
|
6/21/2024
|
-0.40 / -1.36%
|
29.55
|
29.60
|
28.50
|
29.10
|
28.84
|
29.10
|
341,100
|
|
6/20/2024
|
-0.40 / -1.34%
|
29.80
|
30.00
|
28.90
|
29.50
|
29.44
|
29.50
|
501,300
|
|
6/19/2024
|
-0.45 / -1.48%
|
30.35
|
30.35
|
29.40
|
29.90
|
29.94
|
29.90
|
443,500
|
|
6/18/2024
|
-0.05 / -0.16%
|
30.40
|
30.90
|
29.80
|
30.35
|
30.43
|
30.35
|
501,200
|
|
6/17/2024
|
0.00 / 0.00%
|
28.55
|
30.60
|
28.55
|
30.40
|
30.14
|
30.40
|
664,000
|
|
6/14/2024
|
+0.45 / +1.50%
|
30.05
|
32.00
|
30.05
|
30.40
|
30.73
|
30.40
|
1,139,200
|
|
6/13/2024
|
+0.85 / +2.92%
|
29.10
|
30.00
|
29.05
|
29.95
|
29.56
|
29.95
|
878,300
|
|
6/12/2024
|
0.00 / 0.00%
|
29.10
|
29.30
|
28.50
|
29.10
|
28.85
|
29.10
|
359,700
|
|
6/11/2024
|
-0.40 / -1.36%
|
29.50
|
29.75
|
28.90
|
29.10
|
29.25
|
29.10
|
182,500
|
|
6/10/2024
|
+0.60 / +2.08%
|
28.80
|
30.00
|
28.40
|
29.50
|
29.23
|
29.50
|
463,300
|
|
6/7/2024
|
-0.10 / -0.34%
|
29.10
|
29.50
|
28.70
|
28.90
|
29.10
|
28.90
|
192,300
|
|
6/6/2024
|
-0.50 / -1.69%
|
29.55
|
29.80
|
29.00
|
29.00
|
29.44
|
29.00
|
210,500
|
|
6/5/2024
|
-0.20 / -0.67%
|
29.70
|
30.00
|
29.30
|
29.50
|
29.66
|
29.50
|
283,800
|
|
6/4/2024
|
0.00 / 0.00%
|
29.80
|
30.10
|
29.40
|
29.70
|
29.73
|
29.70
|
344,000
|
|
6/3/2024
|
+0.40 / +1.37%
|
29.30
|
29.80
|
29.30
|
29.70
|
29.60
|
29.70
|
314,900
|
|
5/31/2024
|
+0.10 / +0.34%
|
29.20
|
29.60
|
29.00
|
29.30
|
29.29
|
29.30
|
247,900
|
|
5/30/2024
|
-0.20 / -0.68%
|
29.40
|
29.40
|
28.80
|
29.20
|
29.11
|
29.20
|
205,600
|
|
5/29/2024
|
+0.05 / +0.17%
|
29.40
|
30.00
|
29.00
|
29.40
|
29.52
|
29.40
|
517,900
|
|
5/28/2024
|
+0.05 / +0.17%
|
29.30
|
29.60
|
29.20
|
29.35
|
29.38
|
29.35
|
176,100
|
|
5/27/2024
|
+0.30 / +1.03%
|
29.05
|
29.40
|
28.80
|
29.30
|
29.12
|
29.30
|
218,600
|
|
5/24/2024
|
-0.85 / -2.85%
|
29.80
|
29.95
|
28.50
|
29.00
|
29.32
|
29.00
|
348,700
|
|
5/23/2024
|
-0.20 / -0.67%
|
29.70
|
30.15
|
29.70
|
29.85
|
29.94
|
29.85
|
235,600
|
|
5/22/2024
|
-0.05 / -0.17%
|
30.10
|
30.90
|
29.70
|
30.05
|
30.18
|
30.05
|
437,100
|
|
5/21/2024
|
0.00 / 0.00%
|
29.90
|
30.10
|
29.45
|
30.10
|
29.77
|
30.10
|
402,100
|
|
5/20/2024
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.50
|
30.10
|
29.95
|
30.10
|
395,800
|
|
5/17/2024
|
+1.20 / +4.15%
|
28.90
|
30.10
|
28.90
|
30.10
|
29.31
|
30.10
|
529,500
|
|
5/16/2024
|
-1.20 / -3.99%
|
30.20
|
30.60
|
28.90
|
28.90
|
30.17
|
28.90
|
635,600
|
|
5/15/2024
|
+0.15 / +0.50%
|
30.50
|
30.90
|
29.95
|
30.10
|
30.19
|
30.10
|
883,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|