|
|
Closing price on 3/23/2022
|
|
| Open |
57.90 |
| High |
58.00 |
| Low |
56.60 |
| Volume |
35,000 |
| Split-adjusted Price |
50.78 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
0.00 / 0.00%
|
57.90
|
58.00
|
56.60
|
57.40
|
57.29
|
50.78
|
35,000
|
|
|
3/22/2022
|
-0.50 / -0.86%
|
58.00
|
58.00
|
57.40
|
57.40
|
57.56
|
50.78
|
21,800
|
|
|
3/21/2022
|
+2.30 / +4.14%
|
55.70
|
58.00
|
55.30
|
57.90
|
56.51
|
51.22
|
36,100
|
|
|
3/18/2022
|
-1.00 / -1.77%
|
56.60
|
56.60
|
55.60
|
55.60
|
55.94
|
49.18
|
39,100
|
|
|
3/17/2022
|
0.00 / 0.00%
|
56.70
|
57.20
|
56.60
|
56.60
|
56.69
|
50.07
|
12,400
|
|
|
3/16/2022
|
0.00 / 0.00%
|
56.10
|
56.70
|
55.80
|
56.60
|
56.18
|
50.07
|
9,300
|
|
|
3/15/2022
|
-0.30 / -0.53%
|
56.90
|
56.90
|
56.00
|
56.60
|
56.22
|
50.07
|
13,800
|
|
|
3/14/2022
|
-0.40 / -0.70%
|
56.30
|
57.20
|
56.30
|
56.90
|
56.60
|
50.33
|
22,700
|
|
|
3/11/2022
|
-0.90 / -1.55%
|
58.20
|
58.20
|
56.90
|
57.30
|
57.55
|
50.69
|
37,700
|
|
|
3/10/2022
|
+0.70 / +1.22%
|
57.50
|
58.20
|
57.30
|
58.20
|
57.59
|
51.48
|
53,000
|
|
|
3/9/2022
|
-0.30 / -0.52%
|
57.70
|
57.70
|
56.80
|
57.50
|
57.14
|
50.86
|
36,800
|
|
|
3/8/2022
|
-0.60 / -1.03%
|
58.50
|
58.80
|
57.20
|
57.80
|
58.37
|
51.13
|
56,600
|
|
|
3/7/2022
|
0.00 / 0.00%
|
58.80
|
58.80
|
58.00
|
58.40
|
58.40
|
51.66
|
32,400
|
|
|
3/4/2022
|
+0.70 / +1.21%
|
57.90
|
58.80
|
57.90
|
58.40
|
58.26
|
51.66
|
80,800
|
|
|
3/3/2022
|
-0.10 / -0.17%
|
58.00
|
58.50
|
57.60
|
57.70
|
58.16
|
51.04
|
65,600
|
|
|
3/2/2022
|
+0.10 / +0.17%
|
57.70
|
58.30
|
57.50
|
57.80
|
57.94
|
51.13
|
57,200
|
|
|
3/1/2022
|
-0.20 / -0.35%
|
58.40
|
58.50
|
57.10
|
57.70
|
57.60
|
51.04
|
52,700
|
|
|
2/28/2022
|
+2.70 / +4.89%
|
55.60
|
59.00
|
54.70
|
57.90
|
56.73
|
51.22
|
105,200
|
|
|
2/25/2022
|
0.00 / 0.00%
|
55.80
|
55.80
|
54.90
|
55.20
|
55.17
|
48.83
|
25,000
|
|
|
2/24/2022
|
-0.60 / -1.08%
|
55.30
|
55.90
|
54.60
|
55.20
|
55.13
|
48.83
|
57,500
|
|
|
2/23/2022
|
+1.40 / +2.57%
|
54.90
|
55.90
|
54.80
|
55.80
|
55.38
|
49.36
|
56,400
|
|
|
2/22/2022
|
-0.60 / -1.09%
|
55.20
|
55.60
|
54.10
|
54.40
|
54.87
|
48.12
|
24,000
|
|
|
2/21/2022
|
+1.80 / +3.38%
|
53.90
|
55.80
|
53.90
|
55.00
|
54.76
|
48.65
|
124,400
|
|
|
2/18/2022
|
+0.40 / +0.76%
|
52.60
|
53.40
|
52.60
|
53.20
|
53.15
|
47.06
|
15,400
|
|
|
2/17/2022
|
-0.30 / -0.56%
|
53.10
|
53.10
|
52.60
|
52.80
|
52.62
|
46.71
|
13,700
|
|
|
2/16/2022
|
+0.20 / +0.38%
|
53.30
|
53.30
|
52.60
|
53.10
|
52.74
|
46.97
|
7,300
|
|
|
2/15/2022
|
0.00 / 0.00%
|
52.50
|
52.90
|
52.30
|
52.90
|
52.54
|
46.80
|
20,100
|
|
|
2/14/2022
|
-1.00 / -1.86%
|
52.40
|
53.00
|
52.10
|
52.90
|
52.61
|
46.80
|
8,000
|
|
|
2/11/2022
|
-0.10 / -0.19%
|
54.00
|
54.00
|
53.00
|
53.90
|
53.32
|
47.68
|
7,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
54.20
|
54.30
|
53.90
|
54.00
|
54.18
|
47.77
|
19,000
|
|
|
|
|
|