|
|
Closing price on 7/20/2021
|
|
| Open |
16.80 |
| High |
17.55 |
| Low |
16.60 |
| Volume |
3,420,800 |
| Split-adjusted Price |
14.25 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2021
|
+0.85 / +5.12%
|
16.80
|
17.55
|
16.60
|
17.45
|
17.17
|
14.25
|
3,420,800
|
|
|
7/19/2021
|
-0.90 / -5.14%
|
16.90
|
17.20
|
16.45
|
16.60
|
16.77
|
13.56
|
2,819,500
|
|
|
7/16/2021
|
+0.30 / +1.74%
|
17.20
|
17.90
|
17.00
|
17.50
|
17.38
|
14.30
|
2,411,800
|
|
|
7/15/2021
|
+0.20 / +1.18%
|
16.55
|
17.35
|
16.55
|
17.20
|
17.14
|
14.05
|
1,769,600
|
|
|
7/14/2021
|
-0.10 / -0.58%
|
17.20
|
17.50
|
16.40
|
17.00
|
17.18
|
13.89
|
2,549,200
|
|
|
7/13/2021
|
+1.10 / +6.88%
|
16.20
|
17.10
|
16.10
|
17.10
|
16.44
|
13.97
|
2,663,000
|
|
|
7/12/2021
|
-1.05 / -6.16%
|
17.10
|
17.10
|
15.90
|
16.00
|
16.10
|
13.07
|
5,058,100
|
|
|
7/9/2021
|
-0.60 / -3.40%
|
17.30
|
17.95
|
17.00
|
17.05
|
17.49
|
13.93
|
3,294,500
|
|
|
7/8/2021
|
-0.30 / -1.67%
|
17.80
|
18.35
|
17.55
|
17.65
|
17.97
|
14.42
|
2,350,700
|
|
|
7/7/2021
|
-0.20 / -1.10%
|
18.00
|
18.30
|
17.20
|
17.95
|
17.78
|
14.66
|
2,779,100
|
|
|
7/6/2021
|
-0.55 / -2.82%
|
19.50
|
19.90
|
18.95
|
18.95
|
19.52
|
14.83
|
3,285,800
|
|
|
7/5/2021
|
-0.60 / -2.99%
|
19.90
|
20.00
|
19.40
|
19.50
|
19.61
|
15.26
|
6,023,700
|
|
|
7/2/2021
|
-0.55 / -2.66%
|
20.75
|
20.95
|
19.90
|
20.10
|
20.28
|
15.73
|
7,896,100
|
|
|
7/1/2021
|
-0.35 / -1.67%
|
21.20
|
21.40
|
20.50
|
20.65
|
20.86
|
16.16
|
4,589,300
|
|
|
6/30/2021
|
+0.35 / +1.69%
|
20.65
|
21.45
|
20.40
|
21.00
|
20.94
|
16.43
|
4,257,700
|
|
|
6/29/2021
|
+0.20 / +0.98%
|
20.50
|
21.30
|
20.50
|
20.65
|
20.90
|
16.16
|
2,923,700
|
|
|
6/28/2021
|
+0.25 / +1.24%
|
20.20
|
20.70
|
20.20
|
20.45
|
20.44
|
16.00
|
3,295,000
|
|
|
6/25/2021
|
+0.30 / +1.51%
|
19.90
|
20.30
|
19.90
|
20.20
|
20.12
|
15.80
|
2,489,700
|
|
|
6/24/2021
|
-0.25 / -1.24%
|
19.90
|
20.20
|
19.60
|
19.90
|
19.91
|
15.57
|
2,012,600
|
|
|
6/23/2021
|
+0.35 / +1.77%
|
19.60
|
20.30
|
19.30
|
20.15
|
19.80
|
15.76
|
5,383,800
|
|
|
6/22/2021
|
-0.55 / -2.70%
|
20.50
|
20.55
|
19.70
|
19.80
|
19.99
|
15.49
|
5,703,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|