|
|
Closing price on 4/8/2021
|
|
| Open |
18.15 |
| High |
18.25 |
| Low |
17.85 |
| Volume |
1,717,400 |
| Split-adjusted Price |
14.04 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
-0.20 / -1.10%
|
18.15
|
18.25
|
17.85
|
17.95
|
18.15
|
14.04
|
1,717,400
|
|
|
4/7/2021
|
+0.15 / +0.83%
|
17.95
|
18.15
|
17.80
|
18.15
|
18.00
|
14.20
|
2,004,800
|
|
|
4/6/2021
|
+0.05 / +0.28%
|
17.60
|
18.30
|
17.55
|
18.00
|
17.92
|
14.08
|
3,576,400
|
|
|
4/5/2021
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.70
|
17.95
|
17.86
|
14.04
|
2,966,200
|
|
|
4/2/2021
|
-0.05 / -0.28%
|
18.20
|
18.30
|
17.80
|
18.05
|
18.01
|
14.12
|
2,362,300
|
|
|
4/1/2021
|
+0.65 / +3.72%
|
17.80
|
18.50
|
17.75
|
18.10
|
18.10
|
14.16
|
5,582,300
|
|
|
3/31/2021
|
+0.20 / +1.16%
|
17.15
|
17.60
|
17.15
|
17.45
|
17.38
|
13.65
|
4,268,000
|
|
|
3/30/2021
|
-0.25 / -1.43%
|
17.55
|
17.55
|
17.00
|
17.25
|
17.27
|
13.50
|
2,346,100
|
|
|
3/29/2021
|
+0.70 / +4.17%
|
16.95
|
17.65
|
16.90
|
17.50
|
17.36
|
13.69
|
5,037,000
|
|
|
3/26/2021
|
+0.10 / +0.60%
|
16.50
|
16.95
|
16.20
|
16.80
|
16.57
|
13.14
|
3,996,100
|
|
|
3/25/2021
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.76
|
13.07
|
2,132,500
|
|
|
3/24/2021
|
-0.40 / -2.30%
|
17.35
|
17.35
|
16.50
|
17.00
|
17.06
|
13.30
|
3,223,400
|
|
|
3/23/2021
|
+0.35 / +2.05%
|
17.00
|
17.60
|
16.85
|
17.40
|
17.19
|
13.61
|
3,727,300
|
|
|
3/22/2021
|
-0.25 / -1.45%
|
17.20
|
17.25
|
16.95
|
17.05
|
17.07
|
13.34
|
3,447,500
|
|
|
3/19/2021
|
-0.15 / -0.86%
|
17.45
|
17.45
|
16.90
|
17.30
|
17.22
|
13.54
|
3,406,800
|
|
|
3/18/2021
|
0.00 / 0.00%
|
17.80
|
17.85
|
17.35
|
17.45
|
17.56
|
13.65
|
3,240,200
|
|
|
3/17/2021
|
+1.10 / +6.73%
|
16.55
|
17.45
|
16.55
|
17.45
|
17.45
|
13.65
|
7,453,000
|
|
|
3/16/2021
|
-0.05 / -0.30%
|
16.40
|
16.50
|
16.00
|
16.35
|
16.22
|
12.79
|
2,849,500
|
|
|
3/15/2021
|
-0.15 / -0.91%
|
16.55
|
16.60
|
16.35
|
16.40
|
16.48
|
12.83
|
3,279,000
|
|
|
3/12/2021
|
-0.30 / -1.78%
|
16.90
|
16.95
|
16.50
|
16.55
|
16.69
|
12.95
|
2,827,800
|
|
|
3/11/2021
|
-0.05 / -0.30%
|
16.90
|
17.05
|
16.70
|
16.85
|
16.87
|
13.18
|
3,640,100
|
|
|
3/10/2021
|
+0.10 / +0.60%
|
16.80
|
17.30
|
16.80
|
16.90
|
17.12
|
13.22
|
4,718,100
|
|
|
3/9/2021
|
+0.05 / +0.30%
|
16.40
|
16.90
|
16.25
|
16.80
|
16.62
|
13.14
|
4,187,600
|
|
|
3/8/2021
|
-0.05 / -0.30%
|
16.85
|
17.20
|
16.30
|
16.75
|
16.63
|
13.10
|
6,129,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|