|
|
Closing price on 8/18/2026
|
|
| Open |
30.55 |
| High |
31.30 |
| Low |
30.55 |
| Volume |
2,757,000 |
| Split-adjusted Price |
30.70 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2026
|
+0.15 / +0.49%
|
30.55
|
31.30
|
30.55
|
30.70
|
30.90
|
30.70
|
2,757,000
|
|
|
8/17/2026
|
+0.05 / +0.16%
|
30.50
|
30.65
|
30.25
|
30.55
|
30.47
|
30.55
|
819,900
|
|
|
8/14/2026
|
-0.30 / -0.97%
|
30.80
|
30.90
|
30.35
|
30.50
|
30.61
|
30.50
|
2,480,900
|
|
|
8/13/2026
|
-0.55 / -1.75%
|
31.45
|
31.60
|
30.80
|
30.80
|
31.13
|
30.80
|
2,168,900
|
|
|
8/12/2026
|
-0.15 / -0.48%
|
31.70
|
31.70
|
31.20
|
31.35
|
31.37
|
31.35
|
1,829,900
|
|
|
8/11/2026
|
-0.35 / -1.10%
|
32.00
|
32.40
|
31.45
|
31.50
|
31.77
|
31.50
|
2,601,000
|
|
|
8/10/2026
|
+0.25 / +0.79%
|
32.20
|
32.20
|
31.75
|
31.85
|
31.90
|
31.85
|
1,719,300
|
|
|
8/7/2026
|
+0.75 / +2.43%
|
30.85
|
32.00
|
30.80
|
31.60
|
31.51
|
31.60
|
4,022,800
|
|
|
8/6/2026
|
-0.35 / -1.12%
|
31.25
|
31.25
|
30.55
|
30.85
|
30.84
|
30.85
|
1,617,100
|
|
|
8/5/2026
|
+0.25 / +0.81%
|
31.15
|
31.25
|
30.60
|
31.20
|
30.95
|
31.20
|
2,447,200
|
|
|
8/4/2026
|
-0.10 / -0.32%
|
31.30
|
31.30
|
30.85
|
30.95
|
31.04
|
30.95
|
1,239,400
|
|
|
8/3/2026
|
+0.35 / +1.14%
|
30.70
|
31.60
|
30.70
|
31.05
|
31.13
|
31.05
|
2,064,100
|
|
|
7/31/2026
|
-0.55 / -1.76%
|
31.60
|
31.60
|
30.65
|
30.70
|
30.94
|
30.70
|
1,444,500
|
|
|
7/30/2026
|
+0.55 / +1.79%
|
31.20
|
31.60
|
30.95
|
31.25
|
31.22
|
31.25
|
3,139,200
|
|
|
7/29/2026
|
+0.40 / +1.32%
|
30.45
|
31.10
|
30.30
|
30.70
|
30.74
|
30.70
|
1,368,100
|
|
|
7/28/2026
|
+1.30 / +4.48%
|
29.00
|
30.30
|
28.70
|
30.30
|
29.75
|
30.30
|
2,333,000
|
|
|
7/27/2026
|
-0.55 / -1.86%
|
29.55
|
29.60
|
28.75
|
29.00
|
29.13
|
29.00
|
1,703,400
|
|
|
7/24/2026
|
-0.15 / -0.51%
|
29.80
|
30.10
|
29.40
|
29.55
|
29.72
|
29.55
|
1,703,500
|
|
|
7/23/2026
|
+0.80 / +2.77%
|
28.60
|
29.90
|
28.50
|
29.70
|
29.24
|
29.70
|
2,087,800
|
|
|
7/22/2026
|
-1.00 / -3.34%
|
30.05
|
30.40
|
28.85
|
28.90
|
29.37
|
28.90
|
3,023,900
|
|
|
7/21/2026
|
-0.35 / -1.16%
|
30.00
|
30.90
|
29.70
|
29.90
|
30.37
|
29.90
|
3,629,200
|
|
|
7/20/2026
|
-1.45 / -4.57%
|
32.05
|
32.20
|
30.25
|
30.25
|
31.05
|
30.25
|
2,474,700
|
|
|
7/17/2026
|
-0.70 / -2.16%
|
32.40
|
32.40
|
31.65
|
31.70
|
31.82
|
31.70
|
1,103,900
|
|
|
7/16/2026
|
-0.55 / -1.67%
|
32.95
|
32.95
|
31.50
|
32.40
|
32.03
|
32.40
|
1,950,800
|
|
|
7/15/2026
|
-0.70 / -2.08%
|
33.80
|
33.80
|
32.90
|
32.95
|
33.18
|
32.95
|
1,267,200
|
|
|
7/14/2026
|
+1.10 / +3.38%
|
32.80
|
33.90
|
32.70
|
33.65
|
33.36
|
33.65
|
2,667,300
|
|
|
7/13/2026
|
-0.25 / -0.76%
|
32.95
|
33.00
|
31.95
|
32.55
|
32.33
|
32.55
|
2,266,900
|
|
|
7/10/2026
|
-0.95 / -2.81%
|
33.80
|
33.95
|
32.80
|
32.80
|
33.13
|
32.80
|
2,460,100
|
|
|
7/9/2026
|
-0.90 / -2.60%
|
34.50
|
34.75
|
33.70
|
33.75
|
34.16
|
33.75
|
3,371,200
|
|
|
7/8/2026
|
+1.55 / +4.42%
|
35.45
|
36.85
|
35.40
|
36.65
|
36.17
|
34.65
|
5,137,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:44:59 AM
|
|
|
|
|