|
|
Closing price on 11/21/2022
|
|
| Open |
26.20 |
| High |
26.65 |
| Low |
24.60 |
| Volume |
4,420,200 |
| Split-adjusted Price |
20.81 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2022
|
-0.75 / -2.86%
|
26.20
|
26.65
|
24.60
|
25.45
|
25.37
|
20.81
|
4,420,200
|
|
|
11/18/2022
|
-0.50 / -1.87%
|
26.70
|
26.75
|
24.85
|
26.20
|
25.48
|
21.42
|
4,968,500
|
|
|
11/17/2022
|
+0.30 / +1.14%
|
26.90
|
27.55
|
25.90
|
26.70
|
26.92
|
21.83
|
2,649,300
|
|
|
11/16/2022
|
+1.70 / +6.88%
|
23.00
|
26.40
|
23.00
|
26.40
|
24.02
|
21.58
|
7,226,500
|
|
|
11/15/2022
|
-1.85 / -6.97%
|
24.70
|
24.85
|
24.70
|
24.70
|
24.71
|
20.19
|
902,900
|
|
|
11/14/2022
|
-1.95 / -6.84%
|
27.60
|
28.00
|
26.55
|
26.55
|
26.65
|
21.71
|
3,192,400
|
|
|
11/11/2022
|
+0.65 / +2.33%
|
28.50
|
28.80
|
27.50
|
28.50
|
28.46
|
23.30
|
3,337,500
|
|
|
11/10/2022
|
-2.05 / -6.86%
|
29.60
|
29.90
|
27.85
|
27.85
|
28.45
|
22.77
|
5,227,800
|
|
|
11/9/2022
|
+0.80 / +2.75%
|
29.30
|
30.20
|
29.20
|
29.90
|
29.81
|
24.44
|
3,832,800
|
|
|
11/8/2022
|
+0.10 / +0.34%
|
29.30
|
29.50
|
28.50
|
29.10
|
29.00
|
23.79
|
2,645,400
|
|
|
11/7/2022
|
-0.20 / -0.68%
|
29.60
|
30.00
|
28.95
|
29.00
|
29.33
|
23.71
|
3,491,700
|
|
|
11/4/2022
|
-1.45 / -4.73%
|
30.50
|
30.90
|
28.70
|
29.20
|
29.50
|
23.87
|
4,232,300
|
|
|
11/3/2022
|
+0.60 / +2.00%
|
29.60
|
30.95
|
29.55
|
30.65
|
30.45
|
25.06
|
2,952,700
|
|
|
11/2/2022
|
-2.25 / -6.97%
|
32.30
|
32.35
|
30.05
|
30.05
|
30.60
|
24.57
|
10,902,000
|
|
|
11/1/2022
|
-0.70 / -2.12%
|
33.30
|
33.60
|
32.20
|
32.30
|
32.98
|
26.41
|
4,206,800
|
|
|
10/31/2022
|
+0.95 / +2.96%
|
32.05
|
33.50
|
31.65
|
33.00
|
32.23
|
26.98
|
4,112,800
|
|
|
10/28/2022
|
-0.90 / -2.73%
|
33.05
|
33.75
|
32.05
|
32.05
|
32.74
|
26.20
|
5,380,200
|
|
|
10/27/2022
|
+1.20 / +3.78%
|
32.00
|
33.35
|
31.50
|
32.95
|
32.53
|
26.94
|
5,187,500
|
|
|
10/26/2022
|
-0.20 / -0.63%
|
32.50
|
32.65
|
31.35
|
31.75
|
31.92
|
25.96
|
2,903,600
|
|
|
10/25/2022
|
+2.05 / +6.86%
|
30.30
|
31.95
|
29.95
|
31.95
|
31.37
|
26.12
|
6,986,500
|
|
|
10/24/2022
|
+0.05 / +0.17%
|
30.40
|
31.15
|
29.80
|
29.90
|
30.40
|
24.44
|
5,013,000
|
|
|
10/21/2022
|
-2.10 / -6.57%
|
31.90
|
32.30
|
29.80
|
29.85
|
30.81
|
24.40
|
6,566,400
|
|
|
10/20/2022
|
-0.55 / -1.69%
|
32.40
|
32.90
|
31.50
|
31.95
|
32.07
|
26.12
|
3,494,900
|
|
|
10/19/2022
|
+0.10 / +0.31%
|
32.80
|
33.20
|
32.15
|
32.50
|
32.58
|
26.57
|
3,052,300
|
|
|
10/18/2022
|
-0.75 / -2.26%
|
33.80
|
33.90
|
32.00
|
32.40
|
32.96
|
26.49
|
4,839,100
|
|
|
10/17/2022
|
+0.90 / +2.79%
|
31.60
|
33.30
|
31.60
|
33.15
|
32.39
|
27.10
|
4,658,900
|
|
|
10/14/2022
|
+0.70 / +2.22%
|
32.30
|
32.70
|
31.90
|
32.25
|
32.28
|
26.37
|
4,564,000
|
|
|
10/13/2022
|
0.00 / 0.00%
|
31.55
|
32.00
|
30.70
|
31.55
|
31.42
|
25.79
|
4,510,100
|
|
|
10/12/2022
|
+2.05 / +6.95%
|
30.10
|
31.55
|
29.80
|
31.55
|
31.15
|
25.79
|
5,021,900
|
|
|
10/11/2022
|
-0.45 / -1.50%
|
30.20
|
31.20
|
29.40
|
29.50
|
30.26
|
24.12
|
6,540,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|