|
|
Closing price on 8/7/2025
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.90 |
| Volume |
493,300 |
| Split-adjusted Price |
21.95 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2025
|
+0.05 / +0.23%
|
22.30
|
22.30
|
21.90
|
21.95
|
22.02
|
21.95
|
493,300
|
|
|
8/6/2025
|
0.00 / 0.00%
|
21.95
|
22.10
|
21.90
|
21.90
|
21.99
|
21.90
|
650,900
|
|
|
8/5/2025
|
0.00 / 0.00%
|
22.15
|
22.20
|
21.90
|
21.90
|
22.00
|
21.90
|
269,900
|
|
|
8/4/2025
|
+0.05 / +0.23%
|
21.90
|
22.05
|
21.85
|
21.90
|
21.95
|
21.90
|
147,000
|
|
|
8/1/2025
|
0.00 / 0.00%
|
22.05
|
22.15
|
21.85
|
21.85
|
21.99
|
21.85
|
200,000
|
|
|
7/31/2025
|
-0.15 / -0.68%
|
22.20
|
22.20
|
21.60
|
21.85
|
21.82
|
21.85
|
552,600
|
|
|
7/30/2025
|
+0.65 / +3.04%
|
21.60
|
22.25
|
21.60
|
22.00
|
21.92
|
22.00
|
993,600
|
|
|
7/29/2025
|
-1.60 / -6.97%
|
23.00
|
23.00
|
21.35
|
21.35
|
21.92
|
21.35
|
1,101,800
|
|
|
7/28/2025
|
-0.05 / -0.22%
|
23.10
|
23.10
|
22.90
|
22.95
|
22.99
|
22.95
|
284,200
|
|
|
7/25/2025
|
-0.05 / -0.22%
|
23.10
|
23.20
|
22.95
|
23.00
|
23.06
|
23.00
|
270,400
|
|
|
7/24/2025
|
+0.65 / +2.90%
|
22.40
|
23.15
|
22.40
|
23.05
|
22.70
|
23.05
|
1,464,800
|
|
|
7/23/2025
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.44
|
22.40
|
195,500
|
|
|
7/22/2025
|
+1.00 / +4.67%
|
21.80
|
22.45
|
21.80
|
22.40
|
22.14
|
22.40
|
434,600
|
|
|
7/21/2025
|
-1.60 / -6.96%
|
23.10
|
23.10
|
21.40
|
21.40
|
22.41
|
21.40
|
753,000
|
|
|
7/18/2025
|
-0.20 / -0.86%
|
23.10
|
23.20
|
22.90
|
23.00
|
23.04
|
23.00
|
206,300
|
|
|
7/17/2025
|
0.00 / 0.00%
|
23.30
|
23.35
|
23.15
|
23.20
|
23.24
|
23.20
|
416,400
|
|
|
7/16/2025
|
-0.05 / -0.22%
|
23.45
|
23.50
|
23.15
|
23.20
|
23.26
|
23.20
|
214,000
|
|
|
7/15/2025
|
+0.45 / +1.97%
|
23.00
|
23.65
|
22.75
|
23.25
|
23.19
|
23.25
|
544,800
|
|
|
7/14/2025
|
-0.05 / -0.22%
|
22.85
|
22.90
|
22.70
|
22.80
|
22.83
|
22.80
|
370,700
|
|
|
7/11/2025
|
-0.05 / -0.22%
|
22.80
|
23.00
|
22.80
|
22.85
|
22.91
|
22.85
|
423,200
|
|
|
7/10/2025
|
-0.10 / -0.43%
|
23.05
|
23.10
|
22.85
|
22.90
|
22.93
|
22.90
|
409,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
23.15
|
23.15
|
22.95
|
23.00
|
23.05
|
23.00
|
349,400
|
|
|
7/8/2025
|
+0.05 / +0.22%
|
22.95
|
23.10
|
22.85
|
23.00
|
22.99
|
23.00
|
427,300
|
|
|
7/7/2025
|
-0.05 / -0.22%
|
23.10
|
23.15
|
22.90
|
22.95
|
22.98
|
22.95
|
221,300
|
|
|
7/4/2025
|
0.00 / 0.00%
|
23.15
|
23.20
|
22.90
|
23.00
|
23.03
|
23.00
|
274,600
|
|
|
7/3/2025
|
-0.15 / -0.65%
|
23.15
|
23.15
|
22.90
|
23.00
|
23.02
|
23.00
|
425,900
|
|
|
7/2/2025
|
0.00 / 0.00%
|
23.15
|
23.30
|
23.00
|
23.15
|
23.13
|
23.15
|
264,200
|
|
|
7/1/2025
|
+0.15 / +0.65%
|
23.00
|
23.30
|
22.80
|
23.15
|
23.10
|
23.15
|
492,800
|
|
|
6/30/2025
|
+0.65 / +2.91%
|
22.50
|
23.15
|
22.50
|
23.00
|
22.84
|
23.00
|
637,100
|
|
|
6/27/2025
|
-1.65 / -6.88%
|
23.95
|
24.00
|
22.35
|
22.35
|
23.13
|
22.35
|
2,227,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|