|
|
Closing price on 3/7/2023
|
|
| Open |
23.35 |
| High |
23.45 |
| Low |
22.75 |
| Volume |
2,847,700 |
| Split-adjusted Price |
20.08 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2023
|
0.00 / 0.00%
|
23.35
|
23.45
|
22.75
|
23.20
|
22.95
|
20.08
|
2,847,700
|
|
|
3/6/2023
|
-0.40 / -1.69%
|
24.00
|
24.00
|
23.05
|
23.20
|
23.40
|
20.08
|
2,130,500
|
|
|
3/3/2023
|
-0.40 / -1.67%
|
24.15
|
24.25
|
23.40
|
23.60
|
23.70
|
20.43
|
1,518,600
|
|
|
3/2/2023
|
+0.40 / +1.69%
|
23.90
|
24.30
|
23.70
|
24.00
|
23.98
|
20.77
|
1,581,700
|
|
|
3/1/2023
|
+0.10 / +0.43%
|
23.20
|
23.70
|
22.90
|
23.60
|
23.20
|
20.43
|
1,989,600
|
|
|
2/28/2023
|
-0.10 / -0.42%
|
24.10
|
24.20
|
22.75
|
23.50
|
23.26
|
20.34
|
2,977,600
|
|
|
2/27/2023
|
-1.05 / -4.26%
|
24.20
|
24.35
|
23.60
|
23.60
|
24.06
|
20.43
|
1,510,500
|
|
|
2/24/2023
|
-0.35 / -1.40%
|
25.00
|
25.55
|
24.50
|
24.65
|
24.96
|
21.34
|
1,828,800
|
|
|
2/23/2023
|
+0.20 / +0.81%
|
25.00
|
25.10
|
24.00
|
25.00
|
24.58
|
21.64
|
3,008,200
|
|
|
2/22/2023
|
-0.95 / -3.69%
|
25.70
|
25.70
|
24.80
|
24.80
|
25.36
|
21.47
|
3,103,200
|
|
|
2/21/2023
|
-0.35 / -1.34%
|
26.10
|
26.45
|
25.75
|
25.75
|
26.02
|
22.29
|
3,579,000
|
|
|
2/20/2023
|
+0.75 / +2.96%
|
25.30
|
26.20
|
25.30
|
26.10
|
25.69
|
22.59
|
4,335,400
|
|
|
2/17/2023
|
-0.05 / -0.20%
|
25.40
|
25.60
|
25.25
|
25.35
|
25.33
|
21.94
|
2,033,500
|
|
|
2/16/2023
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.30
|
25.40
|
25.45
|
21.98
|
2,138,300
|
|
|
2/15/2023
|
+0.25 / +0.99%
|
25.20
|
25.60
|
25.10
|
25.40
|
25.40
|
21.98
|
1,046,700
|
|
|
2/14/2023
|
+0.25 / +1.00%
|
25.20
|
25.35
|
25.00
|
25.15
|
25.13
|
21.77
|
860,100
|
|
|
2/13/2023
|
-0.30 / -1.19%
|
25.20
|
25.90
|
24.85
|
24.90
|
25.17
|
21.55
|
2,742,300
|
|
|
2/10/2023
|
-0.70 / -2.70%
|
25.90
|
25.90
|
25.10
|
25.20
|
25.44
|
21.81
|
2,154,400
|
|
|
2/9/2023
|
-0.40 / -1.52%
|
26.30
|
26.40
|
25.80
|
25.90
|
26.05
|
22.42
|
1,300,700
|
|
|
2/8/2023
|
+0.30 / +1.15%
|
26.00
|
26.40
|
25.05
|
26.30
|
25.67
|
22.76
|
3,297,900
|
|
|
2/7/2023
|
-0.60 / -2.26%
|
26.75
|
26.90
|
26.00
|
26.00
|
26.39
|
22.50
|
2,302,300
|
|
|
2/6/2023
|
-0.05 / -0.19%
|
26.85
|
26.90
|
26.55
|
26.60
|
26.67
|
23.02
|
1,637,600
|
|
|
2/3/2023
|
-0.10 / -0.37%
|
26.75
|
27.20
|
26.40
|
26.65
|
26.83
|
23.07
|
1,922,200
|
|
|
2/2/2023
|
+0.10 / +0.38%
|
26.65
|
27.00
|
26.30
|
26.75
|
26.59
|
23.15
|
2,493,200
|
|
|
2/1/2023
|
-1.35 / -4.82%
|
28.45
|
28.45
|
26.50
|
26.65
|
27.58
|
23.07
|
4,971,300
|
|
|
1/31/2023
|
+0.60 / +2.19%
|
27.50
|
28.40
|
27.50
|
28.00
|
28.06
|
24.24
|
4,947,700
|
|
|
1/30/2023
|
+0.25 / +0.92%
|
27.30
|
27.70
|
26.80
|
27.40
|
27.25
|
23.72
|
3,492,600
|
|
|
1/27/2023
|
+0.45 / +1.69%
|
27.00
|
27.40
|
26.85
|
27.15
|
27.11
|
23.50
|
2,834,700
|
|
|
1/19/2023
|
+0.15 / +0.56%
|
26.45
|
26.90
|
26.20
|
26.70
|
26.57
|
23.11
|
2,872,500
|
|
|
1/18/2023
|
+0.30 / +1.14%
|
26.25
|
26.90
|
26.25
|
26.55
|
26.53
|
22.98
|
1,903,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|