|
|
Closing price on 6/19/2023
|
|
| Open |
24.85 |
| High |
25.40 |
| Low |
24.85 |
| Volume |
2,985,700 |
| Split-adjusted Price |
21.90 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2023
|
+0.40 / +1.61%
|
24.85
|
25.40
|
24.85
|
25.30
|
25.12
|
21.90
|
2,985,700
|
|
|
6/16/2023
|
-0.10 / -0.40%
|
25.20
|
25.65
|
24.90
|
24.90
|
25.31
|
21.55
|
4,949,200
|
|
|
6/15/2023
|
-0.20 / -0.79%
|
25.20
|
25.45
|
24.80
|
25.00
|
25.00
|
21.64
|
3,399,200
|
|
|
6/14/2023
|
-0.30 / -1.18%
|
25.60
|
25.80
|
25.15
|
25.20
|
25.43
|
21.81
|
4,197,900
|
|
|
6/13/2023
|
-0.35 / -1.35%
|
25.95
|
26.15
|
25.35
|
25.50
|
25.60
|
22.07
|
4,679,500
|
|
|
6/12/2023
|
+0.40 / +1.57%
|
25.60
|
26.20
|
25.45
|
25.85
|
25.74
|
22.37
|
4,833,400
|
|
|
6/9/2023
|
+0.55 / +2.21%
|
24.80
|
25.55
|
24.75
|
25.45
|
25.15
|
22.03
|
4,644,300
|
|
|
6/8/2023
|
-0.65 / -2.54%
|
25.80
|
25.85
|
24.90
|
24.90
|
25.43
|
21.55
|
4,487,400
|
|
|
6/7/2023
|
+0.15 / +0.59%
|
25.40
|
25.70
|
25.30
|
25.55
|
25.45
|
22.11
|
5,447,500
|
|
|
6/6/2023
|
-0.05 / -0.20%
|
25.45
|
25.75
|
25.15
|
25.40
|
25.44
|
21.98
|
3,524,800
|
|
|
6/5/2023
|
+0.75 / +3.04%
|
25.10
|
25.70
|
24.80
|
25.45
|
25.22
|
22.03
|
6,010,800
|
|
|
6/2/2023
|
+0.60 / +2.49%
|
24.25
|
24.90
|
24.15
|
24.70
|
24.53
|
21.38
|
4,792,700
|
|
|
6/1/2023
|
-0.20 / -0.82%
|
24.20
|
24.40
|
24.00
|
24.10
|
24.17
|
20.86
|
2,728,800
|
|
|
5/31/2023
|
-0.05 / -0.21%
|
24.40
|
24.50
|
24.15
|
24.30
|
24.34
|
21.03
|
3,294,900
|
|
|
5/30/2023
|
+0.60 / +2.53%
|
23.90
|
24.40
|
23.85
|
24.35
|
24.22
|
21.08
|
4,675,900
|
|
|
5/29/2023
|
+0.15 / +0.64%
|
23.70
|
23.75
|
23.55
|
23.75
|
23.65
|
20.56
|
1,974,400
|
|
|
5/26/2023
|
+0.20 / +0.85%
|
23.65
|
23.70
|
23.55
|
23.60
|
23.62
|
20.43
|
1,341,600
|
|
|
5/25/2023
|
-0.15 / -0.64%
|
23.60
|
23.60
|
23.35
|
23.40
|
23.45
|
20.25
|
1,846,000
|
|
|
5/24/2023
|
-0.30 / -1.26%
|
23.95
|
23.95
|
23.55
|
23.55
|
23.71
|
20.38
|
1,373,900
|
|
|
5/23/2023
|
+0.35 / +1.49%
|
23.70
|
24.00
|
23.70
|
23.85
|
23.80
|
20.64
|
2,396,200
|
|
|
5/22/2023
|
-0.05 / -0.21%
|
23.30
|
23.70
|
23.15
|
23.50
|
23.43
|
20.34
|
3,152,700
|
|
|
5/19/2023
|
-0.35 / -1.46%
|
23.80
|
23.90
|
23.55
|
23.55
|
23.66
|
20.38
|
3,630,200
|
|
|
5/18/2023
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.85
|
23.90
|
24.08
|
20.69
|
2,052,400
|
|
|
5/17/2023
|
0.00 / 0.00%
|
24.10
|
24.50
|
23.85
|
23.90
|
24.18
|
20.69
|
3,133,900
|
|
|
5/16/2023
|
+0.05 / +0.21%
|
23.80
|
24.05
|
23.80
|
23.90
|
23.91
|
20.69
|
1,640,300
|
|
|
5/15/2023
|
-0.40 / -1.65%
|
24.45
|
24.45
|
23.85
|
23.85
|
24.09
|
20.64
|
2,566,000
|
|
|
5/12/2023
|
-0.10 / -0.41%
|
24.40
|
24.45
|
24.10
|
24.25
|
24.28
|
20.99
|
1,697,000
|
|
|
5/11/2023
|
+0.65 / +2.74%
|
23.60
|
24.60
|
23.60
|
24.35
|
24.31
|
21.08
|
3,996,900
|
|
|
5/10/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.60
|
23.70
|
23.72
|
20.51
|
1,595,800
|
|
|
5/9/2023
|
+0.15 / +0.64%
|
23.60
|
23.80
|
23.60
|
23.70
|
23.68
|
20.51
|
1,273,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|