|
|
Closing price on 1/17/2023
|
|
| Open |
25.70 |
| High |
26.25 |
| Low |
25.50 |
| Volume |
1,911,300 |
| Split-adjusted Price |
22.72 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2023
|
+0.65 / +2.54%
|
25.70
|
26.25
|
25.50
|
26.25
|
26.01
|
22.72
|
1,911,300
|
|
|
1/16/2023
|
-0.20 / -0.78%
|
25.80
|
26.00
|
25.60
|
25.60
|
25.77
|
22.16
|
1,505,600
|
|
|
1/13/2023
|
-0.20 / -0.77%
|
26.30
|
26.50
|
25.65
|
25.80
|
26.08
|
22.33
|
2,587,300
|
|
|
1/12/2023
|
-0.20 / -0.76%
|
26.40
|
26.40
|
25.90
|
26.00
|
26.09
|
22.50
|
1,563,300
|
|
|
1/11/2023
|
-0.05 / -0.19%
|
26.45
|
26.60
|
26.20
|
26.20
|
26.34
|
22.68
|
1,516,900
|
|
|
1/10/2023
|
-0.40 / -1.50%
|
26.85
|
26.85
|
26.20
|
26.25
|
26.39
|
22.72
|
1,490,300
|
|
|
1/9/2023
|
+0.15 / +0.57%
|
26.55
|
27.30
|
26.55
|
26.65
|
26.80
|
23.07
|
1,029,800
|
|
|
1/6/2023
|
-0.70 / -2.57%
|
27.25
|
27.90
|
26.20
|
26.50
|
27.00
|
22.94
|
2,777,600
|
|
|
1/5/2023
|
-0.20 / -0.73%
|
27.90
|
27.90
|
27.05
|
27.20
|
27.23
|
23.54
|
1,654,300
|
|
|
1/4/2023
|
+0.15 / +0.55%
|
27.30
|
28.35
|
27.30
|
27.40
|
27.76
|
23.72
|
2,285,800
|
|
|
1/3/2023
|
+0.75 / +2.83%
|
26.50
|
27.65
|
26.25
|
27.25
|
27.04
|
23.59
|
2,295,800
|
|
|
12/30/2022
|
+0.55 / +2.12%
|
26.60
|
26.60
|
26.20
|
26.50
|
26.40
|
22.94
|
1,476,700
|
|
|
12/29/2022
|
-0.50 / -1.89%
|
25.95
|
26.40
|
25.70
|
25.95
|
26.07
|
22.46
|
1,094,300
|
|
|
12/28/2022
|
+0.05 / +0.19%
|
26.70
|
26.70
|
26.00
|
26.45
|
26.26
|
22.89
|
1,145,400
|
|
|
12/27/2022
|
+0.50 / +1.93%
|
25.60
|
26.40
|
25.40
|
26.40
|
25.98
|
22.85
|
1,586,800
|
|
|
12/26/2022
|
-1.90 / -6.83%
|
27.80
|
27.80
|
25.90
|
25.90
|
26.49
|
22.42
|
2,369,700
|
|
|
12/23/2022
|
-0.20 / -0.71%
|
27.60
|
28.00
|
27.00
|
27.80
|
27.51
|
24.06
|
1,513,900
|
|
|
12/22/2022
|
+1.00 / +3.70%
|
27.60
|
28.00
|
26.60
|
28.00
|
27.30
|
24.24
|
1,668,000
|
|
|
12/21/2022
|
-1.70 / -5.92%
|
28.70
|
28.90
|
27.00
|
27.00
|
27.63
|
23.37
|
1,852,600
|
|
|
12/20/2022
|
0.00 / 0.00%
|
28.70
|
28.85
|
27.20
|
28.70
|
27.99
|
24.84
|
3,995,000
|
|
|
12/19/2022
|
-0.20 / -0.69%
|
28.90
|
29.60
|
28.70
|
28.70
|
29.22
|
24.84
|
2,427,800
|
|
|
12/16/2022
|
-0.30 / -1.03%
|
29.00
|
29.40
|
28.80
|
28.90
|
29.04
|
25.01
|
2,346,400
|
|
|
12/15/2022
|
-0.35 / -1.18%
|
29.60
|
29.90
|
29.00
|
29.20
|
29.36
|
25.27
|
1,801,400
|
|
|
12/14/2022
|
+0.35 / +1.20%
|
29.60
|
30.50
|
29.30
|
29.55
|
29.85
|
25.58
|
3,549,000
|
|
|
12/13/2022
|
+0.25 / +0.86%
|
28.95
|
29.20
|
28.50
|
29.20
|
28.92
|
25.27
|
2,132,500
|
|
|
12/12/2022
|
+0.35 / +1.22%
|
28.60
|
29.45
|
28.20
|
28.95
|
28.87
|
25.06
|
3,079,300
|
|
|
12/9/2022
|
-0.85 / -2.89%
|
29.35
|
29.35
|
28.55
|
28.60
|
28.86
|
24.75
|
2,723,400
|
|
|
12/8/2022
|
+0.35 / +1.20%
|
30.10
|
30.30
|
28.55
|
29.45
|
29.41
|
25.49
|
5,469,500
|
|
|
12/7/2022
|
-0.95 / -3.16%
|
30.00
|
30.70
|
29.00
|
29.10
|
29.60
|
25.19
|
3,069,100
|
|
|
12/6/2022
|
+1.25 / +4.34%
|
28.60
|
30.80
|
27.80
|
30.05
|
30.13
|
26.01
|
10,598,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|