|
|
Closing price on 6/21/2021
|
|
| Open |
20.50 |
| High |
20.90 |
| Low |
20.20 |
| Volume |
3,715,700 |
| Split-adjusted Price |
15.92 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2021
|
+0.05 / +0.25%
|
20.50
|
20.90
|
20.20
|
20.35
|
20.52
|
15.92
|
3,715,700
|
|
|
6/18/2021
|
+0.10 / +0.50%
|
20.45
|
21.50
|
19.90
|
20.30
|
20.77
|
15.88
|
5,936,800
|
|
|
6/17/2021
|
+0.50 / +2.54%
|
19.20
|
20.30
|
19.20
|
20.20
|
19.96
|
15.80
|
3,719,600
|
|
|
6/16/2021
|
+0.25 / +1.29%
|
19.50
|
20.25
|
19.40
|
19.70
|
19.87
|
15.41
|
5,046,200
|
|
|
6/15/2021
|
-0.05 / -0.26%
|
19.30
|
19.80
|
19.00
|
19.45
|
19.33
|
15.22
|
4,405,300
|
|
|
6/14/2021
|
+0.45 / +2.36%
|
19.10
|
19.90
|
19.10
|
19.50
|
19.56
|
15.26
|
3,360,200
|
|
|
6/11/2021
|
-0.10 / -0.52%
|
19.30
|
19.50
|
18.90
|
19.05
|
19.14
|
14.90
|
4,548,000
|
|
|
6/10/2021
|
+1.25 / +6.98%
|
17.90
|
19.15
|
17.75
|
19.15
|
18.76
|
14.98
|
10,617,500
|
|
|
6/9/2021
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.30
|
17.90
|
17.82
|
14.00
|
2,063,600
|
|
|
6/8/2021
|
+0.05 / +0.28%
|
18.00
|
18.45
|
17.80
|
17.80
|
18.22
|
13.93
|
5,690,800
|
|
|
6/7/2021
|
-0.05 / -0.28%
|
17.80
|
18.50
|
17.50
|
17.75
|
17.81
|
13.89
|
7,328,900
|
|
|
6/4/2021
|
-0.25 / -1.39%
|
18.05
|
18.05
|
17.65
|
17.80
|
17.86
|
13.93
|
3,709,900
|
|
|
6/3/2021
|
+0.25 / +1.40%
|
18.50
|
18.50
|
18.00
|
18.05
|
18.14
|
14.12
|
3,823,700
|
|
|
6/2/2021
|
+1.15 / +6.91%
|
16.60
|
17.80
|
16.20
|
17.80
|
16.84
|
13.93
|
6,752,700
|
|
|
6/1/2021
|
-0.15 / -0.89%
|
16.70
|
16.85
|
16.60
|
16.65
|
16.72
|
13.03
|
2,551,200
|
|
|
5/31/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.55
|
16.80
|
16.70
|
13.14
|
4,106,200
|
|
|
5/28/2021
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.60
|
17.00
|
16.89
|
13.30
|
3,537,400
|
|
|
5/27/2021
|
-0.45 / -2.58%
|
17.40
|
17.45
|
16.85
|
17.00
|
17.18
|
13.30
|
3,385,300
|
|
|
5/26/2021
|
-0.20 / -1.13%
|
17.65
|
17.70
|
17.40
|
17.45
|
17.53
|
13.65
|
1,980,600
|
|
|
5/25/2021
|
-0.05 / -0.28%
|
17.60
|
18.30
|
17.60
|
17.65
|
17.94
|
13.81
|
4,640,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|