|
|
Closing price on 4/22/2025
|
|
| Open |
63.00 |
| High |
63.00 |
| Low |
58.80 |
| Volume |
12,700 |
| Split-adjusted Price |
62.00 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-1.20 / -1.90%
|
63.00
|
63.00
|
58.80
|
62.00
|
59.90
|
62.00
|
12,700
|
|
|
4/21/2025
|
+2.00 / +3.27%
|
61.50
|
65.00
|
61.50
|
63.20
|
63.33
|
63.20
|
34,100
|
|
|
4/18/2025
|
0.00 / 0.00%
|
62.00
|
62.00
|
60.60
|
61.20
|
61.14
|
61.20
|
22,000
|
|
|
4/17/2025
|
-1.50 / -2.39%
|
61.10
|
62.30
|
61.10
|
61.20
|
61.42
|
61.20
|
2,600
|
|
|
4/16/2025
|
+3.90 / +6.63%
|
60.20
|
62.90
|
59.70
|
62.70
|
62.01
|
62.70
|
18,100
|
|
|
4/15/2025
|
+0.20 / +0.34%
|
60.40
|
60.40
|
58.80
|
58.80
|
59.23
|
58.80
|
2,400
|
|
|
4/14/2025
|
-1.40 / -2.33%
|
59.20
|
60.30
|
58.60
|
58.60
|
59.30
|
58.60
|
3,700
|
|
|
4/11/2025
|
+2.50 / +4.35%
|
58.80
|
60.00
|
55.20
|
60.00
|
57.79
|
60.00
|
12,400
|
|
|
4/10/2025
|
+3.70 / +6.88%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
3,000
|
|
|
4/9/2025
|
-1.40 / -2.54%
|
53.10
|
55.00
|
51.60
|
53.80
|
52.76
|
53.80
|
24,700
|
|
|
4/8/2025
|
-3.70 / -6.28%
|
59.00
|
59.00
|
55.20
|
55.20
|
57.28
|
55.20
|
8,200
|
|
|
4/4/2025
|
-4.10 / -6.51%
|
59.00
|
63.00
|
58.60
|
58.90
|
59.08
|
58.90
|
23,500
|
|
|
4/3/2025
|
-4.70 / -6.94%
|
64.00
|
66.00
|
63.00
|
63.00
|
64.07
|
63.00
|
45,300
|
|
|
4/2/2025
|
-0.10 / -0.15%
|
67.80
|
67.90
|
66.50
|
67.70
|
67.18
|
67.70
|
2,400
|
|
|
4/1/2025
|
0.00 / 0.00%
|
66.60
|
67.80
|
66.20
|
67.80
|
67.10
|
67.80
|
600
|
|
|
3/31/2025
|
-0.20 / -0.29%
|
67.80
|
67.80
|
66.00
|
67.80
|
66.58
|
67.80
|
2,300
|
|
|
3/28/2025
|
0.00 / 0.00%
|
68.10
|
68.20
|
67.00
|
68.00
|
67.45
|
68.00
|
2,100
|
|
|
3/27/2025
|
-0.10 / -0.15%
|
68.10
|
68.10
|
66.90
|
68.00
|
67.88
|
68.00
|
4,200
|
|
|
3/26/2025
|
+0.50 / +0.74%
|
67.00
|
68.10
|
66.50
|
68.10
|
66.94
|
68.10
|
11,600
|
|
|
3/25/2025
|
+0.20 / +0.30%
|
65.00
|
67.60
|
65.00
|
67.60
|
65.99
|
67.60
|
4,500
|
|
|
3/24/2025
|
+0.20 / +0.30%
|
64.80
|
67.40
|
64.80
|
67.40
|
66.52
|
67.40
|
500
|
|
|
3/21/2025
|
+0.70 / +1.05%
|
66.80
|
68.40
|
66.70
|
67.20
|
67.01
|
67.20
|
8,600
|
|
|
3/20/2025
|
-0.40 / -0.60%
|
66.90
|
66.90
|
66.20
|
66.50
|
66.58
|
66.50
|
800
|
|
|
3/19/2025
|
+0.20 / +0.30%
|
68.20
|
68.20
|
66.00
|
66.90
|
66.53
|
66.90
|
3,300
|
|
|
3/18/2025
|
+0.70 / +1.06%
|
65.90
|
66.80
|
65.90
|
66.70
|
66.29
|
66.70
|
2,900
|
|
|
3/17/2025
|
-1.00 / -1.49%
|
69.00
|
69.00
|
65.20
|
66.00
|
66.14
|
66.00
|
7,900
|
|
|
3/14/2025
|
-1.00 / -1.47%
|
68.00
|
68.90
|
67.00
|
67.00
|
67.54
|
67.00
|
4,800
|
|
|
3/13/2025
|
-0.90 / -1.31%
|
68.10
|
68.10
|
67.00
|
68.00
|
67.84
|
68.00
|
11,100
|
|
|
3/12/2025
|
-0.10 / -0.14%
|
68.00
|
69.60
|
68.00
|
68.90
|
68.74
|
68.90
|
2,200
|
|
|
3/11/2025
|
-0.10 / -0.14%
|
69.10
|
69.10
|
67.40
|
69.00
|
68.48
|
69.00
|
3,200
|
|
|
|
|
|