|
Closing price on 11/12/2024
|
|
| Open |
26.80 |
| High |
27.50 |
| Low |
26.70 |
| Volume |
174,000 |
| Split-adjusted Price |
26.90 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2024
|
-0.10 / -0.37%
|
26.80
|
27.50
|
26.70
|
26.90
|
27.08
|
26.90
|
174,000
|
|
|
11/11/2024
|
-0.40 / -1.46%
|
27.30
|
27.30
|
26.50
|
27.00
|
26.86
|
27.00
|
78,700
|
|
|
11/8/2024
|
+0.40 / +1.48%
|
27.00
|
27.40
|
26.30
|
27.40
|
26.97
|
27.40
|
257,100
|
|
|
11/7/2024
|
-0.15 / -0.55%
|
27.20
|
27.20
|
26.80
|
27.00
|
27.00
|
27.00
|
111,000
|
|
|
11/6/2024
|
+0.55 / +2.07%
|
26.60
|
28.00
|
26.40
|
27.15
|
27.07
|
27.15
|
464,800
|
|
|
11/5/2024
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.40
|
26.60
|
26.66
|
26.60
|
136,600
|
|
|
11/4/2024
|
-0.30 / -1.12%
|
26.90
|
26.90
|
26.40
|
26.60
|
26.68
|
26.60
|
386,200
|
|
|
11/1/2024
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.45
|
26.90
|
26.56
|
26.90
|
130,000
|
|
|
10/31/2024
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.55
|
27.00
|
26.86
|
27.00
|
635,900
|
|
|
10/30/2024
|
+0.10 / +0.37%
|
26.80
|
27.15
|
26.40
|
26.90
|
26.79
|
26.90
|
554,300
|
|
|
10/29/2024
|
0.00 / 0.00%
|
26.80
|
27.20
|
26.60
|
26.80
|
26.89
|
26.80
|
558,200
|
|
|
10/28/2024
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.50
|
26.80
|
26.79
|
26.80
|
208,500
|
|
|
10/25/2024
|
+0.30 / +1.13%
|
26.45
|
27.25
|
26.40
|
26.80
|
26.77
|
26.80
|
387,300
|
|
|
10/24/2024
|
-0.30 / -1.12%
|
26.70
|
27.00
|
26.40
|
26.50
|
26.68
|
26.50
|
452,400
|
|
|
10/23/2024
|
+0.35 / +1.32%
|
26.40
|
26.95
|
26.35
|
26.80
|
26.69
|
26.80
|
386,400
|
|
|
10/22/2024
|
-1.10 / -3.99%
|
27.10
|
27.20
|
26.45
|
26.45
|
26.94
|
26.45
|
703,300
|
|
|
10/21/2024
|
+1.80 / +6.99%
|
25.70
|
27.55
|
25.50
|
27.55
|
25.72
|
27.55
|
1,937,900
|
|
|
10/18/2024
|
0.00 / 0.00%
|
25.75
|
25.85
|
25.50
|
25.75
|
25.69
|
25.75
|
130,200
|
|
|
10/17/2024
|
0.00 / 0.00%
|
25.75
|
25.85
|
25.30
|
25.75
|
25.70
|
25.75
|
573,600
|
|
|
10/16/2024
|
-0.10 / -0.39%
|
25.80
|
25.85
|
25.50
|
25.75
|
25.71
|
25.75
|
396,000
|
|
|
10/15/2024
|
+0.20 / +0.78%
|
25.60
|
25.85
|
25.25
|
25.85
|
25.73
|
25.85
|
367,400
|
|
|
10/14/2024
|
+0.20 / +0.79%
|
25.45
|
25.65
|
25.45
|
25.65
|
25.55
|
25.65
|
686,200
|
|
|
10/11/2024
|
+0.05 / +0.20%
|
25.20
|
25.60
|
25.20
|
25.45
|
25.39
|
25.45
|
393,300
|
|
|
10/10/2024
|
+0.20 / +0.79%
|
25.20
|
25.45
|
24.50
|
25.40
|
25.23
|
25.40
|
246,100
|
|
|
10/9/2024
|
0.00 / 0.00%
|
25.10
|
25.40
|
24.80
|
25.20
|
25.11
|
25.20
|
151,300
|
|
|
10/8/2024
|
0.00 / 0.00%
|
25.10
|
25.40
|
24.90
|
25.20
|
25.11
|
25.20
|
128,800
|
|
|
10/7/2024
|
-0.45 / -1.75%
|
25.65
|
25.65
|
25.00
|
25.20
|
25.11
|
25.20
|
121,800
|
|
|
10/4/2024
|
-0.10 / -0.39%
|
25.85
|
25.85
|
25.10
|
25.65
|
25.22
|
25.65
|
173,200
|
|
|
10/3/2024
|
-0.05 / -0.19%
|
25.90
|
26.10
|
25.40
|
25.75
|
25.58
|
25.75
|
71,400
|
|
|
10/2/2024
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.35
|
25.80
|
25.63
|
25.80
|
153,200
|
|
|