|
|
Closing price on 12/22/2022
|
|
| Open |
27.60 |
| High |
28.00 |
| Low |
26.60 |
| Volume |
1,668,000 |
| Split-adjusted Price |
24.24 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2022
|
-0.20 / -0.69%
|
29.35
|
29.55
|
28.50
|
28.80
|
28.95
|
24.93
|
4,338,700
|
|
|
12/2/2022
|
+1.20 / +4.32%
|
27.65
|
29.00
|
27.20
|
29.00
|
28.17
|
25.10
|
4,129,900
|
|
|
12/1/2022
|
-1.30 / -4.47%
|
29.40
|
29.50
|
27.50
|
27.80
|
28.51
|
24.06
|
6,350,900
|
|
|
11/30/2022
|
+0.30 / +1.04%
|
29.00
|
29.50
|
28.55
|
29.10
|
28.97
|
25.19
|
3,712,200
|
|
|
11/29/2022
|
+1.45 / +5.30%
|
27.40
|
28.90
|
26.80
|
28.80
|
27.72
|
24.93
|
5,978,500
|
|
|
11/28/2022
|
+1.25 / +4.79%
|
26.55
|
27.50
|
26.35
|
27.35
|
27.03
|
23.67
|
4,095,200
|
|
|
11/25/2022
|
+0.40 / +1.56%
|
26.00
|
26.15
|
25.30
|
26.10
|
25.76
|
22.59
|
3,366,500
|
|
|
11/24/2022
|
-0.10 / -0.39%
|
25.65
|
25.75
|
24.30
|
25.70
|
25.09
|
22.24
|
2,633,600
|
|
|
11/23/2022
|
+0.05 / +0.19%
|
25.85
|
26.35
|
25.60
|
25.80
|
25.83
|
22.33
|
2,317,700
|
|
|
11/22/2022
|
+0.30 / +1.18%
|
25.00
|
26.60
|
24.85
|
25.75
|
25.94
|
22.29
|
4,889,900
|
|
|
11/21/2022
|
-0.75 / -2.86%
|
26.20
|
26.65
|
24.60
|
25.45
|
25.37
|
22.03
|
4,420,200
|
|
|
11/18/2022
|
-0.50 / -1.87%
|
26.70
|
26.75
|
24.85
|
26.20
|
25.48
|
22.68
|
4,968,500
|
|
|
11/17/2022
|
+0.30 / +1.14%
|
26.90
|
27.55
|
25.90
|
26.70
|
26.92
|
23.11
|
2,649,300
|
|
|
11/16/2022
|
+1.70 / +6.88%
|
23.00
|
26.40
|
23.00
|
26.40
|
24.02
|
22.85
|
7,226,500
|
|
|
11/15/2022
|
-1.85 / -6.97%
|
24.70
|
24.85
|
24.70
|
24.70
|
24.71
|
21.38
|
902,900
|
|
|
11/14/2022
|
-1.95 / -6.84%
|
27.60
|
28.00
|
26.55
|
26.55
|
26.65
|
22.98
|
3,192,400
|
|
|
11/11/2022
|
+0.65 / +2.33%
|
28.50
|
28.80
|
27.50
|
28.50
|
28.46
|
24.67
|
3,337,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|