|
|
Closing price on 9/20/2021
|
|
| Open |
25.40 |
| High |
25.65 |
| Low |
24.60 |
| Volume |
3,255,900 |
| Split-adjusted Price |
20.22 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
-0.30 / -1.20%
|
25.40
|
25.65
|
24.60
|
24.75
|
25.15
|
20.22
|
3,255,900
|
|
|
9/17/2021
|
+0.25 / +1.01%
|
24.70
|
25.20
|
24.00
|
25.05
|
24.48
|
20.46
|
6,065,700
|
|
|
9/16/2021
|
-0.20 / -0.80%
|
25.10
|
25.15
|
24.55
|
24.80
|
24.80
|
20.26
|
2,916,200
|
|
|
9/15/2021
|
-0.25 / -0.99%
|
25.20
|
25.40
|
24.75
|
25.00
|
25.05
|
20.42
|
2,704,900
|
|
|
9/14/2021
|
+0.15 / +0.60%
|
25.40
|
25.95
|
25.25
|
25.25
|
25.57
|
20.63
|
4,512,600
|
|
|
9/13/2021
|
+0.15 / +0.60%
|
25.00
|
25.50
|
24.70
|
25.10
|
25.09
|
20.50
|
3,784,400
|
|
|
9/10/2021
|
+0.15 / +0.60%
|
24.80
|
25.45
|
24.60
|
24.95
|
24.96
|
20.38
|
4,414,700
|
|
|
9/9/2021
|
+0.15 / +0.61%
|
24.95
|
24.95
|
24.40
|
24.80
|
24.64
|
20.26
|
2,090,400
|
|
|
9/8/2021
|
0.00 / 0.00%
|
24.25
|
25.05
|
24.20
|
24.65
|
24.57
|
20.14
|
3,960,500
|
|
|
9/7/2021
|
-0.75 / -2.95%
|
25.50
|
25.50
|
24.55
|
24.65
|
25.00
|
20.14
|
6,359,200
|
|
|
9/6/2021
|
-0.60 / -2.31%
|
26.20
|
26.30
|
25.30
|
25.40
|
25.80
|
20.75
|
4,167,600
|
|
|
9/1/2021
|
+1.00 / +4.00%
|
24.80
|
26.30
|
24.70
|
26.00
|
25.82
|
21.24
|
8,207,000
|
|
|
8/31/2021
|
+0.40 / +1.63%
|
24.45
|
25.40
|
24.05
|
25.00
|
24.63
|
20.42
|
7,774,000
|
|
|
8/30/2021
|
0.00 / 0.00%
|
24.80
|
25.50
|
24.30
|
24.60
|
24.69
|
20.09
|
6,237,900
|
|
|
8/27/2021
|
+0.45 / +1.86%
|
23.70
|
24.60
|
23.55
|
24.60
|
24.12
|
20.09
|
3,190,600
|
|
|
8/26/2021
|
+0.95 / +4.09%
|
23.20
|
24.80
|
23.20
|
24.15
|
24.14
|
19.73
|
8,477,600
|
|
|
8/25/2021
|
-0.40 / -1.69%
|
23.60
|
23.65
|
22.25
|
23.20
|
22.83
|
18.95
|
3,916,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|