|
|
Closing price on 8/24/2021
|
|
| Open |
24.50 |
| High |
24.55 |
| Low |
23.30 |
| Volume |
3,659,300 |
| Split-adjusted Price |
19.28 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
-0.90 / -3.67%
|
24.50
|
24.55
|
23.30
|
23.60
|
23.86
|
19.28
|
3,659,300
|
|
|
8/23/2021
|
+0.85 / +3.59%
|
23.80
|
24.75
|
23.75
|
24.50
|
24.28
|
20.01
|
7,776,200
|
|
|
8/20/2021
|
+0.25 / +1.07%
|
23.70
|
23.95
|
22.60
|
23.65
|
23.46
|
19.32
|
9,465,500
|
|
|
8/19/2021
|
-0.05 / -0.21%
|
23.00
|
23.65
|
23.00
|
23.40
|
23.40
|
19.11
|
2,744,200
|
|
|
8/18/2021
|
-0.25 / -1.05%
|
23.40
|
23.90
|
22.95
|
23.45
|
23.39
|
19.16
|
3,768,800
|
|
|
8/17/2021
|
+0.25 / +1.07%
|
22.90
|
24.05
|
22.55
|
23.70
|
23.46
|
19.36
|
5,911,700
|
|
|
8/16/2021
|
0.00 / 0.00%
|
23.65
|
24.45
|
23.30
|
23.45
|
23.84
|
19.16
|
6,741,000
|
|
|
8/13/2021
|
+1.45 / +6.59%
|
21.40
|
23.50
|
21.40
|
23.45
|
22.31
|
19.16
|
7,672,700
|
|
|
8/12/2021
|
-1.60 / -6.78%
|
23.00
|
23.65
|
21.95
|
22.00
|
22.70
|
17.97
|
10,891,800
|
|
|
8/11/2021
|
+0.75 / +3.28%
|
22.70
|
24.00
|
22.30
|
23.60
|
22.99
|
19.28
|
7,160,300
|
|
|
8/10/2021
|
+0.20 / +0.88%
|
23.50
|
24.00
|
22.60
|
22.85
|
23.15
|
18.67
|
10,346,200
|
|
|
8/9/2021
|
+1.45 / +6.84%
|
21.05
|
22.65
|
20.95
|
22.65
|
22.28
|
18.50
|
8,393,700
|
|
|
8/6/2021
|
-0.30 / -1.40%
|
21.55
|
21.70
|
21.10
|
21.20
|
21.39
|
17.32
|
5,686,100
|
|
|
8/5/2021
|
+0.90 / +4.37%
|
20.50
|
21.55
|
20.25
|
21.50
|
21.16
|
17.56
|
7,178,800
|
|
|
8/4/2021
|
-0.25 / -1.20%
|
20.85
|
20.90
|
20.20
|
20.60
|
20.58
|
16.83
|
5,587,900
|
|
|
8/3/2021
|
+0.25 / +1.21%
|
20.70
|
21.10
|
20.30
|
20.85
|
20.70
|
17.03
|
6,710,900
|
|
|
8/2/2021
|
+0.40 / +1.98%
|
20.30
|
21.20
|
20.20
|
20.60
|
20.89
|
16.83
|
7,888,600
|
|
|
7/30/2021
|
+0.90 / +4.66%
|
19.35
|
20.35
|
19.30
|
20.20
|
19.88
|
16.50
|
9,063,300
|
|
|
7/29/2021
|
+0.55 / +2.93%
|
18.90
|
19.35
|
18.70
|
19.30
|
19.12
|
15.77
|
5,300,200
|
|
|
7/28/2021
|
-0.15 / -0.79%
|
18.75
|
19.00
|
18.60
|
18.75
|
18.78
|
15.32
|
2,278,900
|
|
|
7/27/2021
|
-0.05 / -0.26%
|
19.00
|
19.40
|
18.55
|
18.90
|
18.93
|
15.44
|
5,045,100
|
|
|
7/26/2021
|
+0.55 / +2.99%
|
18.20
|
19.20
|
18.00
|
18.95
|
18.82
|
15.48
|
4,972,400
|
|
|
7/23/2021
|
+0.20 / +1.10%
|
18.20
|
18.65
|
18.00
|
18.40
|
18.34
|
15.03
|
3,972,200
|
|
|
7/22/2021
|
+0.80 / +4.60%
|
17.40
|
18.45
|
17.20
|
18.20
|
17.96
|
14.87
|
4,159,600
|
|
|
7/21/2021
|
-0.05 / -0.29%
|
17.55
|
17.85
|
17.30
|
17.40
|
17.52
|
14.21
|
1,965,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|