|
Closing price on 6/25/2021
|
|
| Open |
47.50 |
| High |
48.00 |
| Low |
47.00 |
| Volume |
134,200 |
| Split-adjusted Price |
47.80 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2021
|
-0.20 / -0.42%
|
47.50
|
48.00
|
47.00
|
47.80
|
47.43
|
47.80
|
134,200
|
|
|
6/24/2021
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.00
|
48.00
|
47.67
|
48.00
|
138,000
|
|
|
6/23/2021
|
+2.20 / +4.80%
|
44.50
|
48.00
|
44.50
|
48.00
|
46.10
|
48.00
|
119,500
|
|
|
6/22/2021
|
-1.65 / -3.48%
|
46.00
|
46.10
|
44.25
|
45.80
|
45.18
|
45.80
|
745,500
|
|
|
6/21/2021
|
-3.55 / -6.96%
|
50.00
|
51.00
|
47.45
|
47.45
|
51.00
|
47.45
|
1,304,800
|
|
|
6/18/2021
|
-1.50 / -2.86%
|
50.30
|
52.50
|
49.70
|
51.00
|
50.45
|
51.00
|
510,400
|
|
|
6/17/2021
|
-0.50 / -0.94%
|
53.00
|
53.00
|
50.00
|
52.50
|
52.08
|
52.50
|
332,500
|
|
|
6/16/2021
|
+2.70 / +5.37%
|
50.30
|
53.50
|
49.60
|
53.00
|
51.37
|
53.00
|
762,400
|
|
|
6/15/2021
|
0.00 / 0.00%
|
51.20
|
53.60
|
49.00
|
50.30
|
52.25
|
50.30
|
951,300
|
|
|
6/14/2021
|
+3.25 / +6.91%
|
50.30
|
50.30
|
50.00
|
50.30
|
50.29
|
50.30
|
750,900
|
|
|
6/11/2021
|
+3.05 / +6.93%
|
43.50
|
47.05
|
43.00
|
47.05
|
45.10
|
47.05
|
551,200
|
|
|
6/10/2021
|
-0.50 / -1.12%
|
45.00
|
45.00
|
43.50
|
44.00
|
44.15
|
44.00
|
239,000
|
|
|
6/9/2021
|
+0.05 / +0.11%
|
44.95
|
45.00
|
43.10
|
44.50
|
44.24
|
44.50
|
290,500
|
|
|
6/8/2021
|
-0.05 / -0.11%
|
44.50
|
47.00
|
43.00
|
44.45
|
44.50
|
44.45
|
235,100
|
|
|
6/7/2021
|
-0.50 / -1.11%
|
42.10
|
44.50
|
42.10
|
44.50
|
43.21
|
44.50
|
253,300
|
|
|
6/4/2021
|
-1.40 / -3.02%
|
45.90
|
45.90
|
43.20
|
45.00
|
44.27
|
45.00
|
960,600
|
|
|
6/3/2021
|
-0.60 / -1.28%
|
46.80
|
46.80
|
45.70
|
46.40
|
46.38
|
46.40
|
1,050,400
|
|
|
6/2/2021
|
0.00 / 0.00%
|
46.90
|
47.00
|
46.40
|
47.00
|
46.77
|
47.00
|
946,100
|
|
|
6/1/2021
|
-1.50 / -3.09%
|
48.20
|
48.20
|
46.80
|
47.00
|
47.24
|
47.00
|
699,900
|
|
|
5/31/2021
|
+0.60 / +1.25%
|
47.90
|
48.50
|
45.10
|
48.50
|
47.10
|
48.50
|
830,400
|
|
|
5/28/2021
|
+1.70 / +3.68%
|
46.40
|
48.00
|
43.00
|
47.90
|
46.05
|
47.90
|
848,500
|
|
|
5/27/2021
|
+2.05 / +4.64%
|
45.80
|
47.15
|
44.15
|
46.20
|
46.43
|
46.20
|
696,200
|
|
|
5/26/2021
|
+2.85 / +6.90%
|
43.00
|
44.15
|
43.00
|
44.15
|
43.00
|
44.15
|
1,100,500
|
|
|
5/25/2021
|
+2.70 / +6.99%
|
40.50
|
41.30
|
39.00
|
41.30
|
39.00
|
41.30
|
1,011,700
|
|
|
5/24/2021
|
+2.50 / +6.93%
|
38.60
|
38.60
|
37.80
|
38.60
|
37.80
|
38.60
|
522,900
|
|
|
5/21/2021
|
+2.35 / +6.96%
|
35.00
|
36.10
|
33.90
|
36.10
|
33.90
|
36.10
|
850,900
|
|
|
5/20/2021
|
+2.20 / +6.97%
|
33.75
|
33.75
|
32.70
|
33.75
|
33.62
|
33.75
|
1,033,100
|
|
|
5/19/2021
|
+2.05 / +6.95%
|
29.30
|
31.55
|
29.30
|
31.55
|
30.74
|
31.55
|
256,300
|
|
|
5/18/2021
|
0.00 / 0.00%
|
29.20
|
29.65
|
29.20
|
29.50
|
29.20
|
29.50
|
79,800
|
|
|
5/17/2021
|
-0.25 / -0.84%
|
29.20
|
29.65
|
27.70
|
29.50
|
27.70
|
29.50
|
317,900
|
|
|