|
|
Closing price on 9/21/2026
|
|
| Open |
33.10 |
| High |
33.75 |
| Low |
32.85 |
| Volume |
3,145,900 |
| Split-adjusted Price |
33.70 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
+0.65 / +1.97%
|
33.10
|
33.75
|
32.85
|
33.70
|
33.45
|
33.70
|
3,145,900
|
|
|
9/18/2026
|
+0.25 / +0.76%
|
32.80
|
33.60
|
32.75
|
33.05
|
33.13
|
33.05
|
3,695,500
|
|
|
9/17/2026
|
-0.60 / -1.80%
|
33.00
|
33.45
|
32.75
|
32.80
|
33.04
|
32.80
|
2,800,200
|
|
|
9/16/2026
|
-0.40 / -1.18%
|
33.90
|
34.25
|
33.40
|
33.40
|
33.75
|
33.40
|
3,447,000
|
|
|
9/15/2026
|
+1.35 / +4.16%
|
32.40
|
33.95
|
32.30
|
33.80
|
33.38
|
33.80
|
4,913,100
|
|
|
9/14/2026
|
-0.05 / -0.15%
|
32.60
|
32.90
|
31.90
|
32.45
|
32.31
|
32.45
|
2,600,900
|
|
|
9/11/2026
|
0.00 / 0.00%
|
32.80
|
33.30
|
32.40
|
32.50
|
32.79
|
32.50
|
4,512,500
|
|
|
9/10/2026
|
-0.15 / -0.46%
|
32.80
|
33.15
|
32.40
|
32.50
|
32.73
|
32.50
|
2,906,900
|
|
|
9/9/2026
|
-0.10 / -0.31%
|
33.20
|
33.25
|
32.65
|
32.65
|
32.86
|
32.65
|
3,045,500
|
|
|
9/8/2026
|
+0.95 / +2.99%
|
31.75
|
33.25
|
31.70
|
32.75
|
32.60
|
32.75
|
5,899,800
|
|
|
9/7/2026
|
-0.75 / -2.30%
|
32.60
|
32.60
|
31.80
|
31.80
|
32.07
|
31.80
|
2,574,200
|
|
|
9/4/2026
|
-0.05 / -0.15%
|
32.65
|
32.70
|
31.90
|
32.55
|
32.27
|
32.55
|
3,346,700
|
|
|
9/3/2026
|
+1.75 / +5.67%
|
31.25
|
32.80
|
31.20
|
32.60
|
32.07
|
32.60
|
8,068,300
|
|
|
8/28/2026
|
-0.15 / -0.48%
|
31.10
|
31.10
|
30.85
|
30.85
|
30.94
|
30.85
|
1,586,400
|
|
|
8/27/2026
|
-0.25 / -0.80%
|
31.25
|
31.35
|
30.85
|
31.00
|
31.03
|
31.00
|
1,029,100
|
|
|
8/26/2026
|
+0.40 / +1.30%
|
30.80
|
31.25
|
30.75
|
31.25
|
30.96
|
31.25
|
2,346,900
|
|
|
8/25/2026
|
-0.60 / -1.91%
|
31.55
|
31.60
|
30.80
|
30.85
|
31.07
|
30.85
|
3,297,200
|
|
|
8/24/2026
|
+0.05 / +0.16%
|
31.75
|
32.20
|
31.30
|
31.45
|
31.68
|
31.45
|
3,981,200
|
|
|
8/21/2026
|
+0.10 / +0.32%
|
31.35
|
31.70
|
31.05
|
31.40
|
31.36
|
31.40
|
3,376,500
|
|
|
8/20/2026
|
+0.80 / +2.62%
|
30.60
|
31.30
|
30.30
|
31.30
|
30.68
|
31.30
|
3,506,800
|
|
|
8/19/2026
|
-0.20 / -0.65%
|
30.70
|
30.85
|
30.45
|
30.50
|
30.59
|
30.50
|
772,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:40:02 PM
|
|
|
|
|