|
|
Closing price on 8/5/2022
|
|
| Open |
32.00 |
| High |
32.50 |
| Low |
31.70 |
| Volume |
2,802,300 |
| Split-adjusted Price |
28.04 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.70
|
32.40
|
32.08
|
28.04
|
2,802,300
|
|
|
8/4/2022
|
0.00 / 0.00%
|
32.40
|
33.00
|
31.80
|
32.40
|
32.25
|
28.04
|
3,435,400
|
|
|
8/3/2022
|
+1.60 / +5.19%
|
30.70
|
32.75
|
30.25
|
32.40
|
31.36
|
28.04
|
6,213,300
|
|
|
8/2/2022
|
+0.75 / +2.50%
|
30.15
|
31.30
|
30.15
|
30.80
|
30.88
|
26.66
|
4,545,100
|
|
|
8/1/2022
|
+0.75 / +2.56%
|
30.10
|
30.15
|
29.25
|
30.05
|
29.63
|
26.01
|
4,299,500
|
|
|
7/29/2022
|
-1.30 / -4.25%
|
31.00
|
31.00
|
29.25
|
29.30
|
29.80
|
25.36
|
6,014,800
|
|
|
7/28/2022
|
+0.30 / +0.99%
|
30.70
|
30.95
|
30.45
|
30.60
|
30.72
|
26.49
|
4,580,000
|
|
|
7/27/2022
|
+1.25 / +4.30%
|
29.05
|
30.30
|
29.05
|
30.30
|
29.95
|
26.23
|
3,000,900
|
|
|
7/26/2022
|
+0.80 / +2.83%
|
28.10
|
29.65
|
28.10
|
29.05
|
28.83
|
25.14
|
2,879,500
|
|
|
7/25/2022
|
-1.40 / -4.72%
|
29.50
|
29.50
|
28.20
|
28.25
|
28.78
|
24.45
|
2,670,500
|
|
|
7/22/2022
|
-1.00 / -3.26%
|
30.70
|
30.95
|
29.50
|
29.65
|
30.27
|
25.66
|
3,758,800
|
|
|
7/21/2022
|
+0.65 / +2.17%
|
30.00
|
31.25
|
29.80
|
30.65
|
30.69
|
26.53
|
3,115,400
|
|
|
7/20/2022
|
+0.70 / +2.39%
|
30.00
|
30.50
|
29.65
|
30.00
|
30.14
|
25.97
|
3,364,200
|
|
|
7/19/2022
|
-0.30 / -1.01%
|
29.20
|
30.00
|
28.80
|
29.30
|
29.31
|
25.36
|
3,417,100
|
|
|
7/18/2022
|
-0.20 / -0.67%
|
30.45
|
30.85
|
29.60
|
29.60
|
30.16
|
25.62
|
2,361,800
|
|
|
7/15/2022
|
-0.25 / -0.83%
|
30.80
|
30.85
|
29.80
|
29.80
|
30.37
|
25.79
|
4,167,000
|
|
|
7/14/2022
|
+1.95 / +6.94%
|
27.90
|
30.05
|
27.90
|
30.05
|
29.38
|
26.01
|
5,244,600
|
|
|
7/13/2022
|
-0.40 / -1.40%
|
28.50
|
28.85
|
28.05
|
28.10
|
28.41
|
24.32
|
2,910,400
|
|
|
7/12/2022
|
+0.85 / +3.07%
|
27.65
|
28.55
|
27.50
|
28.50
|
28.09
|
24.67
|
2,962,800
|
|
|
7/11/2022
|
-1.00 / -3.49%
|
28.60
|
28.90
|
27.50
|
27.65
|
28.37
|
23.93
|
3,649,000
|
|
|
7/8/2022
|
+1.65 / +6.11%
|
27.70
|
28.65
|
27.50
|
28.65
|
28.19
|
24.80
|
3,890,200
|
|
|
7/7/2022
|
+0.55 / +2.08%
|
26.20
|
27.40
|
25.70
|
27.00
|
26.66
|
23.37
|
4,097,800
|
|
|
7/6/2022
|
-1.95 / -6.87%
|
27.10
|
28.50
|
26.45
|
26.45
|
27.16
|
22.89
|
5,630,700
|
|
|
7/5/2022
|
-1.80 / -5.96%
|
30.40
|
30.75
|
28.10
|
28.40
|
28.83
|
24.58
|
6,756,600
|
|
|
7/4/2022
|
+0.50 / +1.59%
|
31.90
|
32.50
|
31.65
|
32.00
|
32.01
|
26.14
|
3,137,700
|
|
|
7/1/2022
|
-1.25 / -3.82%
|
32.10
|
32.60
|
30.80
|
31.50
|
31.69
|
25.73
|
3,238,300
|
|
|
6/30/2022
|
+0.45 / +1.39%
|
33.00
|
33.45
|
32.60
|
32.75
|
33.14
|
26.75
|
4,104,100
|
|
|
6/29/2022
|
+0.45 / +1.41%
|
32.10
|
33.00
|
30.20
|
32.30
|
31.44
|
26.38
|
7,403,700
|
|
|
6/28/2022
|
-1.65 / -4.93%
|
33.00
|
34.40
|
31.30
|
31.85
|
32.47
|
26.02
|
9,398,900
|
|
|
6/27/2022
|
-2.50 / -6.94%
|
36.00
|
36.85
|
33.50
|
33.50
|
35.04
|
27.36
|
6,138,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|