|
Closing price on 3/5/2024
|
|
Open |
34.30 |
High |
34.90 |
Low |
34.25 |
Volume |
4,890,600 |
Split-adjusted Price |
32.65 |
|
|
DCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2024
|
+0.15 / +0.44%
|
34.30
|
34.90
|
34.25
|
34.40
|
34.55
|
32.65
|
4,890,600
|
|
3/4/2024
|
+0.05 / +0.15%
|
34.50
|
34.60
|
34.15
|
34.25
|
34.35
|
32.50
|
5,771,600
|
|
3/1/2024
|
+0.45 / +1.33%
|
33.70
|
34.25
|
33.40
|
34.20
|
33.80
|
32.46
|
6,312,500
|
|
2/29/2024
|
-0.30 / -0.88%
|
34.20
|
34.40
|
33.60
|
33.75
|
33.83
|
32.03
|
3,078,300
|
|
2/28/2024
|
+0.40 / +1.19%
|
33.85
|
34.90
|
33.80
|
34.05
|
34.36
|
32.31
|
7,549,100
|
|
2/27/2024
|
0.00 / 0.00%
|
33.70
|
34.00
|
33.45
|
33.65
|
33.65
|
31.94
|
2,660,400
|
|
2/26/2024
|
+0.65 / +1.97%
|
33.05
|
34.15
|
32.80
|
33.65
|
33.54
|
31.94
|
4,769,500
|
|
2/23/2024
|
-1.40 / -4.07%
|
34.40
|
34.45
|
32.50
|
33.00
|
33.45
|
31.32
|
11,961,900
|
|
2/22/2024
|
-0.20 / -0.58%
|
34.55
|
34.85
|
34.40
|
34.40
|
34.61
|
32.65
|
3,373,300
|
|
2/21/2024
|
+0.35 / +1.02%
|
34.00
|
34.75
|
34.00
|
34.60
|
34.45
|
32.84
|
5,980,300
|
|
2/20/2024
|
-0.05 / -0.15%
|
34.60
|
34.60
|
33.85
|
34.25
|
34.06
|
32.50
|
3,989,100
|
|
2/19/2024
|
+0.40 / +1.18%
|
34.10
|
34.85
|
33.70
|
34.30
|
34.37
|
32.55
|
6,808,500
|
|
2/16/2024
|
-0.10 / -0.29%
|
34.00
|
34.40
|
33.55
|
33.90
|
33.95
|
32.17
|
5,265,000
|
|
2/15/2024
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.70
|
34.00
|
33.95
|
32.27
|
3,340,500
|
|
2/7/2024
|
+1.00 / +3.03%
|
33.40
|
34.50
|
33.30
|
34.00
|
34.02
|
32.27
|
6,638,500
|
|
2/6/2024
|
+0.45 / +1.38%
|
32.50
|
33.30
|
32.50
|
33.00
|
32.93
|
31.32
|
4,959,800
|
|
2/5/2024
|
-0.15 / -0.46%
|
32.80
|
32.90
|
32.45
|
32.55
|
32.57
|
30.89
|
2,196,600
|
|
2/2/2024
|
+0.40 / +1.24%
|
32.40
|
33.15
|
32.35
|
32.70
|
32.79
|
31.03
|
4,904,500
|
|
2/1/2024
|
+0.65 / +2.05%
|
31.60
|
32.45
|
31.60
|
32.30
|
32.18
|
30.65
|
3,603,900
|
|
1/31/2024
|
-0.45 / -1.40%
|
32.35
|
32.35
|
31.45
|
31.65
|
31.84
|
30.04
|
4,227,000
|
|
1/30/2024
|
-0.05 / -0.16%
|
32.30
|
32.30
|
31.80
|
32.10
|
32.00
|
30.46
|
2,855,700
|
|
1/29/2024
|
+1.25 / +4.05%
|
31.60
|
32.45
|
31.60
|
32.15
|
32.18
|
30.51
|
7,549,700
|
|
1/26/2024
|
+0.20 / +0.65%
|
30.70
|
31.25
|
30.70
|
30.90
|
30.97
|
29.33
|
1,566,000
|
|
1/25/2024
|
-0.20 / -0.65%
|
31.00
|
31.10
|
30.70
|
30.70
|
30.86
|
29.14
|
1,155,400
|
|
1/24/2024
|
-0.15 / -0.48%
|
31.00
|
31.20
|
30.90
|
30.90
|
31.02
|
29.33
|
1,494,900
|
|
1/23/2024
|
-0.15 / -0.48%
|
31.35
|
31.40
|
31.00
|
31.05
|
31.12
|
29.47
|
1,900,800
|
|
1/22/2024
|
-0.15 / -0.48%
|
31.50
|
31.50
|
31.10
|
31.20
|
31.28
|
29.61
|
1,354,100
|
|
1/19/2024
|
+0.15 / +0.48%
|
31.40
|
31.60
|
31.25
|
31.35
|
31.45
|
29.75
|
1,694,600
|
|
1/18/2024
|
-0.10 / -0.32%
|
31.30
|
31.40
|
30.95
|
31.20
|
31.17
|
29.61
|
1,848,400
|
|
1/17/2024
|
+0.05 / +0.16%
|
31.30
|
31.60
|
31.25
|
31.30
|
31.39
|
29.71
|
1,842,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|