|
Closing price on 1/20/2021
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
30.70 |
| Volume |
391,100 |
| Split-adjusted Price |
32.80 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
-0.20 / -0.61%
|
33.00
|
33.00
|
30.70
|
32.80
|
33.00
|
32.80
|
391,100
|
|
|
1/19/2021
|
+0.60 / +1.85%
|
32.40
|
34.65
|
30.15
|
33.00
|
32.20
|
33.00
|
437,700
|
|
|
1/18/2021
|
+2.10 / +6.93%
|
30.30
|
32.40
|
30.10
|
32.40
|
32.08
|
32.40
|
455,000
|
|
|
1/15/2021
|
+1.55 / +5.39%
|
28.90
|
30.55
|
28.90
|
30.30
|
29.86
|
30.30
|
908,600
|
|
|
1/14/2021
|
-0.05 / -0.17%
|
28.50
|
28.80
|
28.00
|
28.75
|
28.62
|
28.75
|
180,100
|
|
|
1/13/2021
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.40
|
28.80
|
28.73
|
28.80
|
262,000
|
|
|
1/12/2021
|
+1.75 / +6.42%
|
28.00
|
29.00
|
27.85
|
29.00
|
28.24
|
29.00
|
969,500
|
|
|
1/11/2021
|
+1.75 / +6.86%
|
25.50
|
27.25
|
25.50
|
27.25
|
25.50
|
27.25
|
627,000
|
|
|
1/8/2021
|
+0.20 / +0.79%
|
25.30
|
27.05
|
25.30
|
25.50
|
26.28
|
25.50
|
950,800
|
|
|
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
|
|
|