|
|
Closing price on 4/1/2026
|
|
| Open |
48.40 |
| High |
48.70 |
| Low |
45.30 |
| Volume |
7,112,710 |
| Split-adjusted Price |
45.30 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2026
|
-3.00 / -6.21%
|
48.40
|
48.70
|
45.30
|
45.30
|
46.37
|
45.30
|
7,112,710
|
|
|
3/31/2026
|
-0.70 / -1.43%
|
49.00
|
49.10
|
46.60
|
48.30
|
47.56
|
48.30
|
7,359,456
|
|
|
3/30/2026
|
+0.50 / +1.03%
|
49.20
|
49.90
|
48.30
|
49.00
|
49.03
|
49.00
|
3,556,500
|
|
|
3/27/2026
|
-0.10 / -0.21%
|
49.00
|
50.40
|
47.15
|
48.50
|
49.54
|
48.50
|
7,559,638
|
|
|
3/26/2026
|
+3.15 / +6.93%
|
45.45
|
48.60
|
44.80
|
48.60
|
47.18
|
48.60
|
8,023,500
|
|
|
3/25/2026
|
+0.10 / +0.22%
|
45.20
|
46.20
|
44.60
|
45.45
|
45.25
|
45.45
|
5,753,195
|
|
|
3/24/2026
|
+1.05 / +2.37%
|
45.10
|
45.95
|
44.30
|
45.35
|
45.14
|
45.35
|
3,903,900
|
|
|
3/23/2026
|
+0.70 / +1.61%
|
43.20
|
45.45
|
43.10
|
44.30
|
44.31
|
44.30
|
6,433,800
|
|
|
3/20/2026
|
-1.45 / -3.22%
|
44.85
|
44.90
|
43.00
|
43.60
|
43.82
|
43.60
|
5,675,422
|
|
|
3/19/2026
|
+0.70 / +1.58%
|
45.00
|
45.70
|
43.20
|
45.05
|
44.68
|
45.05
|
5,443,824
|
|
|
3/18/2026
|
+2.90 / +7.00%
|
43.00
|
44.35
|
41.50
|
44.35
|
42.91
|
44.35
|
5,221,451
|
|
|
3/17/2026
|
-3.10 / -6.96%
|
44.50
|
44.55
|
41.45
|
41.45
|
42.52
|
41.45
|
11,197,137
|
|
|
3/16/2026
|
-3.35 / -6.99%
|
47.20
|
47.70
|
44.55
|
44.55
|
44.87
|
44.55
|
8,205,042
|
|
|
3/13/2026
|
-2.30 / -4.58%
|
51.10
|
52.30
|
47.00
|
47.90
|
49.71
|
47.90
|
11,046,329
|
|
|
3/12/2026
|
+2.05 / +4.26%
|
48.25
|
50.90
|
48.00
|
50.20
|
49.62
|
50.20
|
9,495,740
|
|
|
3/11/2026
|
-0.55 / -1.13%
|
47.15
|
48.70
|
45.80
|
48.15
|
46.98
|
48.15
|
6,388,930
|
|
|
3/10/2026
|
+2.65 / +5.75%
|
47.00
|
49.25
|
45.50
|
48.70
|
48.32
|
48.70
|
9,501,543
|
|
|
3/9/2026
|
-3.45 / -6.97%
|
52.90
|
52.90
|
46.05
|
46.05
|
48.86
|
46.05
|
16,428,130
|
|
|
3/6/2026
|
+1.80 / +3.77%
|
48.40
|
50.00
|
46.65
|
49.50
|
48.97
|
49.50
|
8,151,200
|
|
|
3/5/2026
|
-2.30 / -4.60%
|
47.50
|
49.95
|
47.50
|
47.70
|
48.53
|
47.70
|
7,129,075
|
|
|
3/4/2026
|
+0.85 / +1.73%
|
49.00
|
50.70
|
46.45
|
50.00
|
48.46
|
50.00
|
10,768,000
|
|
|
3/3/2026
|
+3.20 / +6.96%
|
48.00
|
49.15
|
45.40
|
49.15
|
47.90
|
49.15
|
14,000,300
|
|
|
3/2/2026
|
+3.00 / +6.98%
|
45.90
|
45.95
|
44.80
|
45.95
|
45.80
|
45.95
|
8,672,613
|
|
|
2/27/2026
|
+2.55 / +6.31%
|
40.75
|
43.20
|
40.20
|
42.95
|
42.18
|
42.95
|
10,552,021
|
|
|
2/26/2026
|
-0.75 / -1.82%
|
41.20
|
41.35
|
40.15
|
40.40
|
40.57
|
40.40
|
2,757,826
|
|
|
2/25/2026
|
-0.85 / -2.02%
|
42.05
|
42.05
|
41.00
|
41.15
|
41.42
|
41.15
|
2,272,313
|
|
|
2/24/2026
|
+2.00 / +5.00%
|
40.20
|
42.00
|
39.30
|
42.00
|
40.90
|
42.00
|
6,965,000
|
|
|
2/23/2026
|
+0.80 / +2.04%
|
39.70
|
40.30
|
39.10
|
40.00
|
39.81
|
40.00
|
3,327,533
|
|
|
2/13/2026
|
+0.30 / +0.77%
|
38.85
|
39.20
|
38.40
|
39.20
|
38.81
|
39.20
|
2,553,900
|
|
|
2/12/2026
|
-0.60 / -1.52%
|
39.05
|
39.40
|
38.80
|
38.90
|
39.07
|
38.90
|
2,122,564
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|