|
|
Closing price on 3/23/2021
|
|
| Open |
17.00 |
| High |
17.60 |
| Low |
16.85 |
| Volume |
3,727,300 |
| Split-adjusted Price |
13.61 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
+0.35 / +2.05%
|
17.00
|
17.60
|
16.85
|
17.40
|
17.19
|
13.61
|
3,727,300
|
|
|
3/22/2021
|
-0.25 / -1.45%
|
17.20
|
17.25
|
16.95
|
17.05
|
17.07
|
13.34
|
3,447,500
|
|
|
3/19/2021
|
-0.15 / -0.86%
|
17.45
|
17.45
|
16.90
|
17.30
|
17.22
|
13.54
|
3,406,800
|
|
|
3/18/2021
|
0.00 / 0.00%
|
17.80
|
17.85
|
17.35
|
17.45
|
17.56
|
13.65
|
3,240,200
|
|
|
3/17/2021
|
+1.10 / +6.73%
|
16.55
|
17.45
|
16.55
|
17.45
|
17.45
|
13.65
|
7,453,000
|
|
|
3/16/2021
|
-0.05 / -0.30%
|
16.40
|
16.50
|
16.00
|
16.35
|
16.22
|
12.79
|
2,849,500
|
|
|
3/15/2021
|
-0.15 / -0.91%
|
16.55
|
16.60
|
16.35
|
16.40
|
16.48
|
12.83
|
3,279,000
|
|
|
3/12/2021
|
-0.30 / -1.78%
|
16.90
|
16.95
|
16.50
|
16.55
|
16.69
|
12.95
|
2,827,800
|
|
|
3/11/2021
|
-0.05 / -0.30%
|
16.90
|
17.05
|
16.70
|
16.85
|
16.87
|
13.18
|
3,640,100
|
|
|
3/10/2021
|
+0.10 / +0.60%
|
16.80
|
17.30
|
16.80
|
16.90
|
17.12
|
13.22
|
4,718,100
|
|
|
3/9/2021
|
+0.05 / +0.30%
|
16.40
|
16.90
|
16.25
|
16.80
|
16.62
|
13.14
|
4,187,600
|
|
|
3/8/2021
|
-0.05 / -0.30%
|
16.85
|
17.20
|
16.30
|
16.75
|
16.63
|
13.10
|
6,129,900
|
|
|
3/5/2021
|
+0.45 / +2.75%
|
15.90
|
16.90
|
15.65
|
16.80
|
16.03
|
13.14
|
7,688,000
|
|
|
3/4/2021
|
+0.40 / +2.51%
|
16.45
|
16.85
|
15.95
|
16.35
|
16.29
|
12.79
|
7,916,800
|
|
|
3/3/2021
|
+1.00 / +6.69%
|
15.30
|
15.95
|
15.20
|
15.95
|
15.75
|
12.48
|
9,926,500
|
|
|
3/2/2021
|
+0.95 / +6.79%
|
14.45
|
14.95
|
14.20
|
14.95
|
14.95
|
11.70
|
11,549,900
|
|
|
3/1/2021
|
+0.50 / +3.70%
|
13.70
|
14.15
|
13.60
|
14.00
|
13.85
|
10.95
|
4,322,600
|
|
|
2/26/2021
|
+0.10 / +0.75%
|
13.15
|
13.50
|
13.10
|
13.50
|
13.26
|
10.56
|
3,042,200
|
|
|
2/25/2021
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.25
|
13.40
|
13.43
|
10.48
|
2,405,300
|
|
|
2/24/2021
|
-0.15 / -1.10%
|
13.65
|
13.90
|
13.25
|
13.50
|
13.57
|
10.56
|
2,755,000
|
|
|
2/23/2021
|
-0.15 / -1.09%
|
13.60
|
13.85
|
13.60
|
13.65
|
13.69
|
10.68
|
2,790,200
|
|
|
2/22/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
13.80
|
13.91
|
10.80
|
2,954,300
|
|
|
2/19/2021
|
+0.15 / +1.10%
|
13.70
|
14.20
|
13.50
|
13.80
|
13.92
|
10.80
|
3,616,800
|
|
|
2/18/2021
|
+0.85 / +6.64%
|
12.80
|
13.65
|
12.70
|
13.65
|
13.45
|
10.68
|
5,597,500
|
|
|
2/17/2021
|
+0.30 / +2.40%
|
12.75
|
12.90
|
12.50
|
12.80
|
12.73
|
10.01
|
2,073,000
|
|
|
2/9/2021
|
-0.05 / -0.40%
|
12.45
|
12.65
|
12.35
|
12.50
|
12.50
|
9.78
|
2,277,000
|
|
|
2/8/2021
|
-0.35 / -2.71%
|
12.90
|
13.00
|
12.30
|
12.55
|
12.56
|
9.82
|
2,219,800
|
|
|
2/5/2021
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.65
|
12.90
|
12.80
|
10.09
|
1,438,500
|
|
|
2/4/2021
|
+0.10 / +0.79%
|
12.65
|
13.15
|
11.75
|
12.70
|
12.75
|
9.94
|
2,751,600
|
|
|
2/3/2021
|
+0.80 / +6.78%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.33
|
9.86
|
2,548,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|