|
|
Closing price on 5/24/2021
|
|
| Open |
17.20 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
4,516,700 |
| Split-adjusted Price |
13.85 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.70 / +4.12%
|
17.20
|
17.80
|
17.00
|
17.70
|
17.48
|
13.85
|
4,516,700
|
|
|
5/21/2021
|
+0.20 / +1.19%
|
17.25
|
17.55
|
16.90
|
17.00
|
17.35
|
13.30
|
2,990,600
|
|
|
5/20/2021
|
+0.15 / +0.90%
|
16.70
|
17.05
|
16.60
|
16.80
|
16.78
|
13.14
|
1,785,900
|
|
|
5/19/2021
|
+0.05 / +0.30%
|
16.55
|
16.95
|
16.20
|
16.65
|
16.52
|
13.03
|
2,701,100
|
|
|
5/18/2021
|
-0.55 / -3.21%
|
17.05
|
17.20
|
16.55
|
16.60
|
16.55
|
12.99
|
1,760,300
|
|
|
5/17/2021
|
-0.50 / -2.83%
|
17.75
|
17.90
|
17.05
|
17.15
|
17.05
|
13.42
|
2,806,500
|
|
|
5/14/2021
|
+1.00 / +6.01%
|
16.90
|
17.80
|
16.90
|
17.65
|
17.45
|
13.81
|
5,811,300
|
|
|
5/13/2021
|
0.00 / 0.00%
|
16.50
|
16.85
|
16.40
|
16.65
|
16.70
|
13.03
|
2,274,000
|
|
|
5/12/2021
|
+0.60 / +3.74%
|
16.05
|
16.65
|
16.00
|
16.65
|
16.28
|
13.03
|
1,800,100
|
|
|
5/11/2021
|
+0.10 / +0.63%
|
16.20
|
16.35
|
16.05
|
16.05
|
16.19
|
12.56
|
1,753,300
|
|
|
5/10/2021
|
+0.40 / +2.57%
|
15.45
|
16.10
|
15.35
|
15.95
|
15.65
|
12.48
|
2,808,900
|
|
|
5/7/2021
|
-0.50 / -3.12%
|
15.95
|
16.05
|
15.55
|
15.55
|
15.76
|
12.17
|
2,012,300
|
|
|
5/6/2021
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.00
|
16.05
|
16.16
|
12.56
|
1,570,400
|
|
|
5/5/2021
|
+0.35 / +2.20%
|
16.00
|
16.40
|
15.85
|
16.25
|
16.11
|
12.71
|
1,864,900
|
|
|
5/4/2021
|
-0.10 / -0.63%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.74
|
12.44
|
1,614,400
|
|
|
4/29/2021
|
-0.15 / -0.93%
|
16.20
|
16.35
|
16.00
|
16.00
|
16.15
|
12.52
|
1,406,200
|
|
|
4/28/2021
|
0.00 / 0.00%
|
16.30
|
16.35
|
16.00
|
16.15
|
16.17
|
12.64
|
1,826,200
|
|
|
4/27/2021
|
+0.65 / +4.19%
|
15.50
|
16.55
|
15.25
|
16.15
|
15.88
|
12.64
|
3,171,100
|
|
|
4/26/2021
|
-0.65 / -4.02%
|
16.15
|
16.20
|
15.30
|
15.50
|
15.73
|
12.13
|
1,800,200
|
|
|
4/23/2021
|
+0.30 / +1.89%
|
15.85
|
16.25
|
15.00
|
16.15
|
15.57
|
12.64
|
2,890,300
|
|
|
4/22/2021
|
-1.15 / -6.76%
|
16.80
|
16.95
|
15.85
|
15.85
|
16.31
|
12.40
|
4,848,500
|
|
|
4/20/2021
|
-0.40 / -2.30%
|
17.40
|
17.45
|
16.75
|
17.00
|
17.05
|
13.30
|
2,437,900
|
|
|
4/19/2021
|
+0.30 / +1.75%
|
17.10
|
17.55
|
16.80
|
17.40
|
17.17
|
13.61
|
1,535,300
|
|
|
4/16/2021
|
-0.20 / -1.16%
|
17.25
|
17.25
|
16.55
|
17.10
|
16.98
|
13.38
|
4,232,200
|
|
|
4/15/2021
|
-0.80 / -4.42%
|
18.10
|
18.20
|
17.00
|
17.30
|
17.68
|
13.54
|
4,863,700
|
|
|
4/14/2021
|
+0.05 / +0.28%
|
17.90
|
18.10
|
17.80
|
18.10
|
17.92
|
14.16
|
2,416,900
|
|
|
4/13/2021
|
-0.10 / -0.55%
|
18.20
|
18.50
|
18.00
|
18.05
|
18.24
|
14.12
|
4,096,300
|
|
|
4/12/2021
|
+0.25 / +1.40%
|
17.90
|
18.40
|
17.80
|
18.15
|
18.09
|
14.20
|
4,177,600
|
|
|
4/9/2021
|
-0.05 / -0.28%
|
17.95
|
18.05
|
17.50
|
17.90
|
17.88
|
14.00
|
2,763,800
|
|
|
4/8/2021
|
-0.20 / -1.10%
|
18.15
|
18.25
|
17.85
|
17.95
|
18.15
|
14.04
|
1,717,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|