|
|
Closing price on 5/30/2023
|
|
| Open |
23.90 |
| High |
24.40 |
| Low |
23.85 |
| Volume |
4,675,900 |
| Split-adjusted Price |
21.08 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.60 / +2.53%
|
23.90
|
24.40
|
23.85
|
24.35
|
24.22
|
21.08
|
4,675,900
|
|
|
5/29/2023
|
+0.15 / +0.64%
|
23.70
|
23.75
|
23.55
|
23.75
|
23.65
|
20.56
|
1,974,400
|
|
|
5/26/2023
|
+0.20 / +0.85%
|
23.65
|
23.70
|
23.55
|
23.60
|
23.62
|
20.43
|
1,341,600
|
|
|
5/25/2023
|
-0.15 / -0.64%
|
23.60
|
23.60
|
23.35
|
23.40
|
23.45
|
20.25
|
1,846,000
|
|
|
5/24/2023
|
-0.30 / -1.26%
|
23.95
|
23.95
|
23.55
|
23.55
|
23.71
|
20.38
|
1,373,900
|
|
|
5/23/2023
|
+0.35 / +1.49%
|
23.70
|
24.00
|
23.70
|
23.85
|
23.80
|
20.64
|
2,396,200
|
|
|
5/22/2023
|
-0.05 / -0.21%
|
23.30
|
23.70
|
23.15
|
23.50
|
23.43
|
20.34
|
3,152,700
|
|
|
5/19/2023
|
-0.35 / -1.46%
|
23.80
|
23.90
|
23.55
|
23.55
|
23.66
|
20.38
|
3,630,200
|
|
|
5/18/2023
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.85
|
23.90
|
24.08
|
20.69
|
2,052,400
|
|
|
5/17/2023
|
0.00 / 0.00%
|
24.10
|
24.50
|
23.85
|
23.90
|
24.18
|
20.69
|
3,133,900
|
|
|
5/16/2023
|
+0.05 / +0.21%
|
23.80
|
24.05
|
23.80
|
23.90
|
23.91
|
20.69
|
1,640,300
|
|
|
5/15/2023
|
-0.40 / -1.65%
|
24.45
|
24.45
|
23.85
|
23.85
|
24.09
|
20.64
|
2,566,000
|
|
|
5/12/2023
|
-0.10 / -0.41%
|
24.40
|
24.45
|
24.10
|
24.25
|
24.28
|
20.99
|
1,697,000
|
|
|
5/11/2023
|
+0.65 / +2.74%
|
23.60
|
24.60
|
23.60
|
24.35
|
24.31
|
21.08
|
3,996,900
|
|
|
5/10/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.60
|
23.70
|
23.72
|
20.51
|
1,595,800
|
|
|
5/9/2023
|
+0.15 / +0.64%
|
23.60
|
23.80
|
23.60
|
23.70
|
23.68
|
20.51
|
1,273,400
|
|
|
5/8/2023
|
+0.40 / +1.73%
|
23.40
|
23.65
|
23.35
|
23.55
|
23.54
|
20.38
|
1,738,900
|
|
|
5/5/2023
|
-0.20 / -0.86%
|
23.30
|
23.50
|
23.15
|
23.15
|
23.26
|
20.04
|
1,479,300
|
|
|
5/4/2023
|
-0.35 / -1.48%
|
23.60
|
23.80
|
23.30
|
23.35
|
23.48
|
20.21
|
1,444,500
|
|
|
4/28/2023
|
+0.05 / +0.21%
|
23.95
|
23.95
|
23.60
|
23.70
|
23.69
|
20.51
|
961,600
|
|
|
4/27/2023
|
+0.55 / +2.38%
|
23.25
|
24.00
|
23.25
|
23.65
|
23.49
|
20.47
|
1,567,800
|
|
|
4/26/2023
|
-0.25 / -1.07%
|
23.30
|
23.35
|
22.95
|
23.10
|
23.05
|
19.99
|
2,430,200
|
|
|
4/25/2023
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.25
|
23.35
|
23.44
|
20.21
|
1,495,200
|
|
|
4/24/2023
|
-0.45 / -1.89%
|
23.85
|
24.00
|
23.20
|
23.35
|
23.49
|
20.21
|
1,871,100
|
|
|
4/21/2023
|
-0.60 / -2.46%
|
24.50
|
24.55
|
23.80
|
23.80
|
24.14
|
20.60
|
3,299,900
|
|
|
4/20/2023
|
+0.05 / +0.21%
|
24.40
|
24.55
|
24.30
|
24.40
|
24.44
|
21.12
|
1,575,900
|
|
|
4/19/2023
|
-0.10 / -0.41%
|
24.45
|
24.75
|
24.20
|
24.35
|
24.45
|
21.08
|
2,630,500
|
|
|
4/18/2023
|
+0.15 / +0.62%
|
24.60
|
24.60
|
24.25
|
24.45
|
24.36
|
21.16
|
1,253,100
|
|
|
4/17/2023
|
-0.30 / -1.22%
|
24.70
|
24.75
|
24.20
|
24.30
|
24.43
|
21.03
|
2,307,900
|
|
|
4/14/2023
|
-0.60 / -2.38%
|
25.25
|
25.65
|
24.60
|
24.60
|
25.18
|
21.29
|
3,808,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|