|
Closing price on 4/10/2024
|
|
Open |
33.90 |
High |
33.90 |
Low |
33.40 |
Volume |
1,465,800 |
Split-adjusted Price |
31.70 |
|
|
DCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2024
|
-0.35 / -1.04%
|
33.90
|
33.90
|
33.40
|
33.40
|
33.66
|
31.70
|
1,465,800
|
|
4/9/2024
|
+0.25 / +0.75%
|
33.60
|
33.80
|
33.20
|
33.75
|
33.48
|
32.03
|
2,167,900
|
|
4/8/2024
|
-0.80 / -2.33%
|
34.40
|
34.50
|
33.50
|
33.50
|
33.79
|
31.79
|
3,250,100
|
|
4/5/2024
|
-1.10 / -3.11%
|
35.05
|
35.30
|
34.30
|
34.30
|
34.80
|
32.55
|
3,189,300
|
|
4/4/2024
|
-0.10 / -0.28%
|
35.95
|
35.95
|
34.90
|
35.40
|
35.32
|
33.60
|
3,425,200
|
|
4/3/2024
|
+0.75 / +2.16%
|
34.90
|
36.40
|
34.90
|
35.50
|
35.83
|
33.69
|
8,687,100
|
|
4/2/2024
|
+0.20 / +0.58%
|
34.65
|
34.90
|
34.25
|
34.75
|
34.50
|
32.98
|
2,746,100
|
|
4/1/2024
|
-0.60 / -1.71%
|
35.15
|
35.20
|
34.50
|
34.55
|
34.72
|
32.79
|
4,246,600
|
|
3/29/2024
|
-0.40 / -1.13%
|
35.70
|
35.80
|
35.10
|
35.15
|
35.31
|
33.36
|
1,895,900
|
|
3/28/2024
|
+0.40 / +1.14%
|
35.35
|
35.70
|
35.00
|
35.55
|
35.30
|
33.74
|
4,660,800
|
|
3/27/2024
|
+0.05 / +0.14%
|
35.35
|
35.35
|
34.95
|
35.15
|
35.12
|
33.36
|
2,327,700
|
|
3/26/2024
|
+0.65 / +1.89%
|
34.80
|
35.35
|
34.50
|
35.10
|
34.99
|
33.31
|
2,643,600
|
|
3/25/2024
|
-0.55 / -1.57%
|
35.30
|
35.40
|
34.35
|
34.45
|
34.84
|
32.69
|
3,223,200
|
|
3/22/2024
|
+0.25 / +0.72%
|
35.15
|
35.20
|
34.50
|
35.00
|
34.91
|
33.22
|
4,192,900
|
|
3/21/2024
|
+0.40 / +1.16%
|
34.60
|
35.00
|
34.45
|
34.75
|
34.77
|
32.98
|
3,592,200
|
|
3/20/2024
|
+0.35 / +1.03%
|
34.20
|
34.60
|
33.80
|
34.35
|
34.22
|
32.60
|
3,043,300
|
|
3/19/2024
|
-0.10 / -0.29%
|
34.40
|
34.45
|
33.85
|
34.00
|
34.17
|
32.27
|
3,452,300
|
|
3/18/2024
|
-1.40 / -3.94%
|
35.55
|
35.80
|
33.50
|
34.10
|
34.26
|
32.36
|
9,159,700
|
|
3/15/2024
|
-0.25 / -0.70%
|
35.70
|
36.00
|
35.35
|
35.50
|
35.63
|
33.69
|
5,393,600
|
|
3/14/2024
|
-0.60 / -1.65%
|
36.40
|
36.55
|
35.50
|
35.75
|
36.05
|
33.93
|
6,880,500
|
|
3/13/2024
|
+1.35 / +3.86%
|
35.50
|
36.70
|
35.00
|
36.35
|
36.19
|
34.50
|
8,372,500
|
|
3/12/2024
|
-0.35 / -0.99%
|
35.45
|
35.75
|
34.80
|
35.00
|
35.17
|
33.22
|
5,741,000
|
|
3/11/2024
|
-0.55 / -1.53%
|
35.90
|
36.50
|
34.75
|
35.35
|
35.68
|
33.55
|
4,931,500
|
|
3/8/2024
|
+1.10 / +3.16%
|
35.20
|
36.30
|
34.95
|
35.90
|
35.60
|
34.07
|
11,193,600
|
|
3/7/2024
|
+0.60 / +1.75%
|
34.20
|
35.30
|
33.85
|
34.80
|
34.73
|
33.03
|
7,492,000
|
|
3/6/2024
|
-0.20 / -0.58%
|
34.50
|
34.50
|
33.75
|
34.20
|
34.08
|
32.46
|
4,134,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|