|
Closing price on 8/8/2025
|
|
Open |
62.90 |
High |
62.90 |
Low |
62.90 |
Volume |
100 |
Split-adjusted Price |
62.90 |
|
|
DMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
-0.10 / -0.16%
|
62.90
|
62.90
|
62.90
|
62.90
|
62.90
|
62.90
|
100
|
|
8/7/2025
|
+0.30 / +0.48%
|
62.70
|
63.00
|
62.50
|
63.00
|
62.64
|
63.00
|
5,700
|
|
8/6/2025
|
+0.20 / +0.32%
|
62.60
|
62.70
|
62.60
|
62.70
|
62.63
|
62.70
|
1,300
|
|
8/5/2025
|
-0.20 / -0.32%
|
62.80
|
63.20
|
62.50
|
62.50
|
62.56
|
62.50
|
14,100
|
|
8/4/2025
|
-1.30 / -2.03%
|
62.80
|
62.80
|
62.50
|
62.70
|
62.52
|
62.70
|
4,100
|
|
8/1/2025
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
0
|
|
7/31/2025
|
+1.40 / +2.24%
|
62.60
|
64.00
|
62.50
|
64.00
|
62.51
|
64.00
|
11,700
|
|
7/30/2025
|
+0.10 / +0.16%
|
63.00
|
63.00
|
62.50
|
62.60
|
62.53
|
62.60
|
3,600
|
|
7/29/2025
|
-1.90 / -2.95%
|
64.00
|
64.00
|
62.50
|
62.50
|
62.93
|
62.50
|
11,000
|
|
7/28/2025
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.40
|
64.40
|
64.47
|
64.40
|
2,900
|
|
7/25/2025
|
+0.20 / +0.31%
|
64.20
|
64.50
|
64.20
|
64.40
|
64.44
|
64.40
|
15,200
|
|
7/24/2025
|
+1.70 / +2.72%
|
62.30
|
64.50
|
62.30
|
64.20
|
64.22
|
64.20
|
6,700
|
|
7/23/2025
|
0.00 / 0.00%
|
62.20
|
62.50
|
62.10
|
62.50
|
62.28
|
62.50
|
2,800
|
|
7/22/2025
|
0.00 / 0.00%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.37
|
62.50
|
5,200
|
|
7/21/2025
|
+0.10 / +0.16%
|
62.40
|
62.60
|
62.20
|
62.50
|
62.50
|
62.50
|
21,400
|
|
7/18/2025
|
0.00 / 0.00%
|
62.00
|
62.40
|
62.00
|
62.40
|
62.10
|
62.40
|
2,300
|
|
7/17/2025
|
+0.30 / +0.48%
|
62.50
|
62.50
|
62.00
|
62.40
|
62.16
|
62.40
|
1,400
|
|
7/16/2025
|
0.00 / 0.00%
|
62.10
|
62.60
|
62.10
|
62.10
|
62.23
|
62.10
|
3,900
|
|
7/15/2025
|
0.00 / 0.00%
|
62.60
|
62.60
|
62.00
|
62.10
|
62.18
|
62.10
|
1,300
|
|
7/14/2025
|
-0.10 / -0.16%
|
62.20
|
62.20
|
61.80
|
62.10
|
62.04
|
62.10
|
3,100
|
|
7/11/2025
|
-0.10 / -0.16%
|
62.50
|
62.50
|
62.20
|
62.20
|
62.32
|
62.20
|
2,000
|
|
7/10/2025
|
-0.50 / -0.80%
|
62.90
|
62.90
|
62.30
|
62.30
|
62.36
|
62.30
|
3,700
|
|
7/9/2025
|
+0.60 / +0.96%
|
62.20
|
62.80
|
62.20
|
62.80
|
62.40
|
62.80
|
300
|
|
7/8/2025
|
0.00 / 0.00%
|
62.40
|
62.40
|
62.20
|
62.20
|
62.28
|
62.20
|
2,300
|
|
7/7/2025
|
-0.50 / -0.80%
|
62.70
|
62.70
|
62.20
|
62.20
|
62.60
|
62.20
|
2,500
|
|
7/4/2025
|
0.00 / 0.00%
|
62.00
|
62.70
|
62.00
|
62.70
|
62.14
|
62.70
|
83,100
|
|
7/3/2025
|
+0.90 / +1.46%
|
63.10
|
63.10
|
61.80
|
62.70
|
62.17
|
62.70
|
1,900
|
|
7/2/2025
|
-0.60 / -0.96%
|
61.60
|
61.90
|
61.60
|
61.80
|
61.78
|
61.80
|
87,300
|
|
7/1/2025
|
+0.20 / +0.32%
|
62.20
|
62.40
|
61.50
|
62.40
|
61.71
|
62.40
|
4,400
|
|
6/30/2025
|
+0.30 / +0.48%
|
63.30
|
63.30
|
61.90
|
62.20
|
62.02
|
62.20
|
2,900
|
|
|
|
|
|