|
Closing price on 9/9/2024
|
|
| Open |
26.05 |
| High |
26.05 |
| Low |
25.45 |
| Volume |
134,900 |
| Split-adjusted Price |
25.70 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2024
|
-0.35 / -1.34%
|
26.05
|
26.05
|
25.45
|
25.70
|
25.81
|
25.70
|
134,900
|
|
|
9/6/2024
|
+0.05 / +0.19%
|
26.05
|
26.25
|
25.80
|
26.05
|
26.04
|
26.05
|
204,400
|
|
|
9/5/2024
|
+0.55 / +2.16%
|
25.50
|
26.45
|
25.30
|
26.00
|
25.79
|
26.00
|
425,700
|
|
|
9/4/2024
|
-0.35 / -1.36%
|
25.75
|
26.10
|
25.40
|
25.45
|
25.56
|
25.45
|
378,000
|
|
|
8/30/2024
|
0.00 / 0.00%
|
25.80
|
25.85
|
25.50
|
25.80
|
25.67
|
25.80
|
159,300
|
|
|
8/29/2024
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.40
|
25.80
|
25.69
|
25.80
|
194,800
|
|
|
8/28/2024
|
-0.15 / -0.57%
|
26.20
|
26.30
|
25.50
|
26.00
|
25.88
|
26.00
|
355,300
|
|
|
8/27/2024
|
-0.20 / -0.76%
|
26.35
|
26.50
|
26.00
|
26.15
|
26.22
|
26.15
|
135,800
|
|
|
8/26/2024
|
+0.20 / +0.76%
|
26.15
|
26.80
|
26.05
|
26.35
|
26.47
|
26.35
|
512,800
|
|
|
8/23/2024
|
+0.15 / +0.58%
|
26.10
|
26.50
|
26.00
|
26.15
|
26.20
|
26.15
|
1,307,300
|
|
|
8/22/2024
|
+0.90 / +3.59%
|
25.10
|
26.30
|
25.05
|
26.00
|
25.87
|
26.00
|
1,061,900
|
|
|
8/21/2024
|
-0.85 / -3.28%
|
25.95
|
26.00
|
25.10
|
25.10
|
25.63
|
25.10
|
187,400
|
|
|
8/20/2024
|
0.00 / 0.00%
|
25.95
|
26.30
|
25.35
|
25.95
|
25.95
|
25.95
|
191,700
|
|
|
8/19/2024
|
0.00 / 0.00%
|
25.95
|
26.50
|
25.60
|
25.95
|
25.92
|
25.95
|
325,500
|
|
|
8/16/2024
|
+1.05 / +4.22%
|
24.90
|
26.55
|
24.90
|
25.95
|
25.74
|
25.95
|
521,200
|
|
|
8/15/2024
|
-0.15 / -0.60%
|
25.05
|
25.20
|
24.50
|
24.90
|
24.89
|
24.90
|
296,100
|
|
|
8/14/2024
|
+0.45 / +1.83%
|
24.60
|
25.30
|
24.60
|
25.05
|
24.93
|
25.05
|
252,000
|
|
|
8/13/2024
|
-0.40 / -1.60%
|
25.00
|
25.30
|
24.60
|
24.60
|
24.96
|
24.60
|
196,200
|
|
|
8/12/2024
|
-0.40 / -1.57%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.18
|
25.00
|
120,600
|
|
|
8/9/2024
|
+0.35 / +1.40%
|
25.05
|
25.90
|
24.80
|
25.40
|
25.37
|
25.40
|
311,400
|
|
|
8/8/2024
|
-1.10 / -4.21%
|
26.10
|
26.30
|
25.05
|
25.05
|
25.75
|
25.05
|
121,200
|
|
|
8/7/2024
|
0.00 / 0.00%
|
26.15
|
26.75
|
25.60
|
26.15
|
26.33
|
26.15
|
168,500
|
|
|
8/6/2024
|
+0.15 / +0.58%
|
26.45
|
26.45
|
25.15
|
26.15
|
25.96
|
26.15
|
182,800
|
|
|
8/5/2024
|
-1.00 / -3.70%
|
26.80
|
26.80
|
25.15
|
26.00
|
25.86
|
26.00
|
389,700
|
|
|
8/2/2024
|
+0.45 / +1.69%
|
26.30
|
27.00
|
25.80
|
27.00
|
26.56
|
27.00
|
406,300
|
|
|
8/1/2024
|
-0.20 / -0.75%
|
26.75
|
27.85
|
25.10
|
26.55
|
26.57
|
26.55
|
407,700
|
|
|
7/31/2024
|
-0.55 / -2.01%
|
27.30
|
27.80
|
26.70
|
26.75
|
27.48
|
26.75
|
306,000
|
|
|
7/30/2024
|
-1.10 / -3.87%
|
28.35
|
28.70
|
27.30
|
27.30
|
28.35
|
27.30
|
899,700
|
|
|
7/29/2024
|
+0.05 / +0.18%
|
28.30
|
28.60
|
27.90
|
28.40
|
28.33
|
28.40
|
376,000
|
|
|
7/26/2024
|
+0.25 / +0.89%
|
28.35
|
28.35
|
27.75
|
28.35
|
28.13
|
28.35
|
146,100
|
|
|