|
Closing price on 1/7/2021
|
|
| Open |
24.80 |
| High |
25.30 |
| Low |
24.40 |
| Volume |
199,100 |
| Split-adjusted Price |
25.30 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
+0.40 / +1.61%
|
24.80
|
25.30
|
24.40
|
25.30
|
24.78
|
25.30
|
199,100
|
|
|
1/6/2021
|
-0.60 / -2.35%
|
25.50
|
25.50
|
24.80
|
24.90
|
25.09
|
24.90
|
314,100
|
|
|
1/5/2021
|
0.00 / 0.00%
|
25.40
|
25.60
|
25.00
|
25.50
|
25.31
|
25.50
|
326,500
|
|
|
1/4/2021
|
+0.30 / +1.19%
|
25.60
|
25.90
|
25.00
|
25.50
|
25.52
|
25.50
|
319,500
|
|
|
12/31/2020
|
-0.30 / -1.18%
|
25.50
|
25.50
|
24.10
|
25.20
|
24.53
|
25.20
|
378,310
|
|
|
12/30/2020
|
-0.10 / -0.39%
|
25.25
|
25.50
|
24.90
|
25.50
|
25.18
|
25.50
|
152,360
|
|
|
12/29/2020
|
0.00 / 0.00%
|
25.30
|
25.80
|
25.30
|
25.60
|
25.52
|
25.60
|
188,250
|
|
|
12/28/2020
|
+0.20 / +0.79%
|
25.70
|
25.90
|
25.25
|
25.60
|
25.43
|
25.60
|
302,230
|
|
|
12/25/2020
|
+0.40 / +1.60%
|
24.90
|
25.80
|
24.00
|
25.40
|
24.74
|
25.40
|
217,270
|
|
|
12/24/2020
|
-1.00 / -3.85%
|
25.30
|
25.60
|
24.20
|
25.00
|
24.53
|
25.00
|
303,230
|
|
|
12/23/2020
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.35
|
26.00
|
25.67
|
26.00
|
203,460
|
|
|
12/22/2020
|
+1.50 / +6.12%
|
25.90
|
26.10
|
25.60
|
26.00
|
25.83
|
26.00
|
327,440
|
|
|
12/21/2020
|
+1.60 / +6.99%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.49
|
24.50
|
430,090
|
|
|
12/18/2020
|
+1.25 / +5.77%
|
21.65
|
23.10
|
21.65
|
22.90
|
22.65
|
22.90
|
323,110
|
|
|
12/17/2020
|
0.00 / 0.00%
|
21.65
|
21.70
|
21.00
|
21.65
|
21.51
|
21.65
|
140,320
|
|
|
12/16/2020
|
-0.25 / -1.14%
|
21.90
|
22.10
|
21.60
|
21.65
|
21.84
|
21.65
|
75,280
|
|
|
12/15/2020
|
+0.50 / +2.34%
|
22.50
|
22.50
|
21.45
|
21.90
|
22.00
|
21.90
|
181,690
|
|
|
12/14/2020
|
+1.40 / +7.00%
|
19.80
|
21.40
|
19.80
|
21.40
|
21.03
|
21.40
|
517,130
|
|
|
12/11/2020
|
+0.35 / +1.78%
|
19.65
|
20.00
|
19.50
|
20.00
|
19.78
|
20.00
|
37,560
|
|
|
12/10/2020
|
-0.35 / -1.75%
|
19.80
|
20.00
|
19.60
|
19.65
|
19.73
|
19.65
|
58,180
|
|
|
12/9/2020
|
-0.30 / -1.48%
|
20.40
|
20.50
|
19.80
|
20.00
|
20.19
|
20.00
|
66,580
|
|
|
12/8/2020
|
+0.25 / +1.25%
|
20.05
|
20.65
|
20.05
|
20.30
|
20.29
|
20.30
|
137,920
|
|
|
12/7/2020
|
+0.95 / +4.97%
|
19.05
|
20.10
|
18.80
|
20.05
|
19.57
|
20.05
|
135,660
|
|
|
12/4/2020
|
0.00 / 0.00%
|
19.00
|
19.15
|
18.85
|
19.10
|
19.00
|
19.10
|
48,210
|
|
|
12/3/2020
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.90
|
19.10
|
19.09
|
19.10
|
35,100
|
|
|
12/2/2020
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.60
|
19.10
|
18.97
|
19.10
|
59,670
|
|
|
12/1/2020
|
0.00 / 0.00%
|
18.55
|
19.10
|
18.55
|
19.00
|
18.81
|
19.00
|
236,120
|
|
|
11/30/2020
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.70
|
19.00
|
18.94
|
19.00
|
41,660
|
|
|
11/27/2020
|
+0.05 / +0.26%
|
19.15
|
19.20
|
18.80
|
19.20
|
19.11
|
19.20
|
21,410
|
|
|
11/26/2020
|
+0.20 / +1.06%
|
18.75
|
19.15
|
18.60
|
19.15
|
18.87
|
19.15
|
56,230
|
|
|