|
Closing price on 9/9/2020
|
|
| Open |
19.60 |
| High |
20.20 |
| Low |
19.60 |
| Volume |
48,770 |
| Split-adjusted Price |
20.00 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
0.00 / 0.00%
|
19.60
|
20.20
|
19.60
|
20.00
|
19.99
|
20.00
|
48,770
|
|
|
9/8/2020
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.75
|
20.00
|
19.94
|
20.00
|
41,720
|
|
|
9/7/2020
|
+0.40 / +2.03%
|
19.70
|
20.10
|
19.70
|
20.10
|
19.83
|
20.10
|
41,600
|
|
|
9/4/2020
|
-0.50 / -2.48%
|
19.80
|
20.15
|
19.60
|
19.70
|
19.85
|
19.70
|
82,840
|
|
|
9/3/2020
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.10
|
20.20
|
20.17
|
20.20
|
63,870
|
|
|
9/1/2020
|
-0.20 / -0.98%
|
20.10
|
20.45
|
20.10
|
20.30
|
20.19
|
20.30
|
55,280
|
|
|
8/31/2020
|
0.00 / 0.00%
|
20.40
|
20.55
|
20.35
|
20.50
|
20.48
|
20.50
|
242,920
|
|
|
8/28/2020
|
+0.05 / +0.24%
|
20.65
|
20.85
|
20.50
|
20.50
|
20.61
|
20.50
|
49,980
|
|
|
8/27/2020
|
-0.10 / -0.49%
|
20.35
|
20.70
|
20.35
|
20.45
|
20.50
|
20.45
|
39,080
|
|
|
8/26/2020
|
-0.45 / -2.14%
|
20.10
|
21.00
|
20.00
|
20.55
|
20.51
|
20.55
|
37,550
|
|
|
8/25/2020
|
+0.05 / +0.24%
|
20.95
|
21.05
|
20.80
|
21.00
|
20.92
|
21.00
|
41,870
|
|
|
8/24/2020
|
+0.15 / +0.72%
|
21.40
|
21.50
|
20.80
|
20.95
|
21.07
|
20.95
|
107,580
|
|
|
8/21/2020
|
-0.15 / -0.72%
|
20.40
|
21.60
|
20.40
|
20.80
|
20.80
|
20.80
|
74,750
|
|
|
8/20/2020
|
-0.20 / -0.95%
|
21.15
|
21.45
|
20.50
|
20.95
|
20.87
|
20.95
|
62,300
|
|
|
8/19/2020
|
-0.50 / -2.31%
|
21.65
|
22.00
|
21.00
|
21.15
|
21.31
|
21.15
|
85,480
|
|
|
8/18/2020
|
+1.00 / +4.84%
|
21.30
|
22.05
|
21.30
|
21.65
|
21.84
|
21.65
|
201,270
|
|
|
8/17/2020
|
+1.35 / +6.99%
|
19.30
|
20.65
|
19.20
|
20.65
|
20.09
|
20.65
|
69,550
|
|
|
8/14/2020
|
-0.25 / -1.28%
|
19.60
|
19.60
|
19.10
|
19.30
|
19.39
|
19.30
|
6,190
|
|
|
8/13/2020
|
+0.25 / +1.30%
|
19.30
|
19.60
|
19.00
|
19.55
|
19.13
|
19.55
|
66,380
|
|
|
8/12/2020
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.19
|
19.30
|
34,140
|
|
|
8/11/2020
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.20
|
19.50
|
19.32
|
19.50
|
13,150
|
|
|
8/10/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.40
|
19.70
|
19.57
|
19.70
|
30,460
|
|
|
8/7/2020
|
0.00 / 0.00%
|
19.45
|
19.75
|
19.30
|
19.70
|
19.50
|
19.70
|
8,410
|
|
|
8/6/2020
|
-0.05 / -0.25%
|
19.70
|
19.85
|
19.20
|
19.70
|
19.41
|
19.70
|
31,730
|
|
|
8/5/2020
|
+0.45 / +2.33%
|
19.95
|
19.95
|
19.30
|
19.75
|
19.54
|
19.75
|
67,140
|
|
|
8/4/2020
|
+0.20 / +1.05%
|
19.40
|
19.80
|
19.10
|
19.30
|
19.31
|
19.30
|
26,510
|
|
|
8/3/2020
|
-0.10 / -0.52%
|
19.15
|
19.40
|
18.80
|
19.10
|
19.01
|
19.10
|
43,230
|
|
|
7/31/2020
|
-0.20 / -1.03%
|
19.40
|
19.40
|
18.90
|
19.20
|
19.25
|
19.20
|
20,680
|
|
|
7/30/2020
|
+0.20 / +1.04%
|
19.20
|
19.50
|
18.70
|
19.40
|
19.02
|
19.40
|
15,560
|
|
|
7/29/2020
|
-0.50 / -2.54%
|
19.70
|
19.70
|
18.35
|
19.20
|
18.62
|
19.20
|
33,190
|
|
|