|
|
Closing price on 3/5/2021
|
|
| Open |
15.90 |
| High |
16.90 |
| Low |
15.65 |
| Volume |
7,688,000 |
| Split-adjusted Price |
13.14 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2021
|
-0.15 / -1.26%
|
11.95
|
12.15
|
11.50
|
11.80
|
11.84
|
9.23
|
2,301,800
|
|
|
2/1/2021
|
-0.80 / -6.27%
|
12.75
|
12.75
|
11.90
|
11.95
|
12.11
|
9.35
|
4,405,600
|
|
|
1/29/2021
|
+0.45 / +3.66%
|
11.45
|
12.90
|
11.45
|
12.75
|
12.22
|
9.98
|
2,974,900
|
|
|
1/28/2021
|
-0.90 / -6.82%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.30
|
9.62
|
3,918,300
|
|
|
1/27/2021
|
-0.70 / -5.04%
|
13.65
|
13.95
|
12.95
|
13.20
|
13.38
|
10.33
|
3,889,600
|
|
|
1/26/2021
|
-0.50 / -3.47%
|
14.40
|
14.60
|
13.50
|
13.90
|
14.06
|
10.88
|
3,268,100
|
|
|
1/25/2021
|
+0.10 / +0.70%
|
14.30
|
14.95
|
14.05
|
14.40
|
14.51
|
11.27
|
4,122,900
|
|
|
1/22/2021
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.20
|
14.30
|
14.42
|
11.19
|
2,529,300
|
|
|
1/21/2021
|
+0.20 / +1.41%
|
14.25
|
14.65
|
13.80
|
14.40
|
14.28
|
11.27
|
4,159,300
|
|
|
1/20/2021
|
-0.05 / -0.35%
|
14.20
|
14.30
|
13.30
|
14.20
|
13.76
|
11.11
|
2,957,500
|
|
|
1/19/2021
|
-0.85 / -5.63%
|
15.20
|
15.20
|
14.05
|
14.25
|
14.51
|
11.15
|
4,019,500
|
|
|
1/18/2021
|
+0.85 / +5.96%
|
14.30
|
15.20
|
14.25
|
15.10
|
14.82
|
11.81
|
8,532,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|