|
|
Closing price on 5/17/2022
|
|
| Open |
49.40 |
| High |
52.00 |
| Low |
47.00 |
| Volume |
23,500 |
| Split-adjusted Price |
45.91 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+2.50 / +5.06%
|
49.40
|
52.00
|
47.00
|
51.90
|
49.41
|
45.91
|
23,500
|
|
|
5/16/2022
|
+2.15 / +4.55%
|
47.30
|
49.50
|
47.30
|
49.40
|
48.59
|
43.70
|
9,000
|
|
|
5/13/2022
|
-3.55 / -6.99%
|
50.00
|
51.00
|
47.25
|
47.25
|
47.75
|
41.80
|
44,200
|
|
|
5/12/2022
|
-2.90 / -5.40%
|
51.20
|
52.90
|
49.95
|
50.80
|
50.40
|
44.94
|
53,500
|
|
|
5/11/2022
|
0.00 / 0.00%
|
53.80
|
53.80
|
52.00
|
53.70
|
52.88
|
47.50
|
13,500
|
|
|
5/10/2022
|
+2.70 / +5.29%
|
49.60
|
53.70
|
49.50
|
53.70
|
50.34
|
47.50
|
41,400
|
|
|
5/9/2022
|
-2.80 / -5.20%
|
53.30
|
53.30
|
51.00
|
51.00
|
52.13
|
45.12
|
29,700
|
|
|
5/6/2022
|
-0.20 / -0.37%
|
53.50
|
53.90
|
53.00
|
53.80
|
53.69
|
47.59
|
17,400
|
|
|
5/5/2022
|
+0.50 / +0.93%
|
53.90
|
54.00
|
53.50
|
54.00
|
53.55
|
47.77
|
5,800
|
|
|
5/4/2022
|
-0.80 / -1.47%
|
54.20
|
54.30
|
53.50
|
53.50
|
53.96
|
47.33
|
19,100
|
|
|
4/29/2022
|
+0.30 / +0.56%
|
54.40
|
54.90
|
54.00
|
54.30
|
54.20
|
48.03
|
32,600
|
|
|
4/28/2022
|
+0.10 / +0.19%
|
53.90
|
54.00
|
53.50
|
54.00
|
53.89
|
47.77
|
31,000
|
|
|
4/27/2022
|
+0.50 / +0.94%
|
52.80
|
53.90
|
52.50
|
53.90
|
53.36
|
47.68
|
13,400
|
|
|
4/26/2022
|
-2.20 / -3.96%
|
53.00
|
54.70
|
51.90
|
53.40
|
53.14
|
47.24
|
44,600
|
|
|
4/25/2022
|
-4.10 / -6.87%
|
59.70
|
59.70
|
55.60
|
55.60
|
56.66
|
49.18
|
35,300
|
|
|
4/22/2022
|
-0.20 / -0.33%
|
61.00
|
61.20
|
57.50
|
59.70
|
58.82
|
52.81
|
66,800
|
|
|
4/21/2022
|
-1.30 / -2.12%
|
60.00
|
60.10
|
58.10
|
59.90
|
59.01
|
52.99
|
103,300
|
|
|
4/20/2022
|
-2.30 / -3.62%
|
63.20
|
63.20
|
61.20
|
61.20
|
61.71
|
54.14
|
22,400
|
|
|
4/19/2022
|
-0.40 / -0.63%
|
63.90
|
63.90
|
62.20
|
63.50
|
62.81
|
56.17
|
33,800
|
|
|
4/18/2022
|
+1.70 / +2.73%
|
62.20
|
64.40
|
62.00
|
63.90
|
63.39
|
56.53
|
55,800
|
|
|
4/15/2022
|
+0.50 / +0.81%
|
61.70
|
64.00
|
61.70
|
62.20
|
62.73
|
55.02
|
62,400
|
|
|
4/14/2022
|
-0.80 / -1.28%
|
62.40
|
62.80
|
61.50
|
61.70
|
62.06
|
54.58
|
28,100
|
|
|
4/13/2022
|
+0.50 / +0.81%
|
61.90
|
62.50
|
61.00
|
62.50
|
61.68
|
55.29
|
20,100
|
|
|
4/12/2022
|
-1.30 / -2.05%
|
63.30
|
63.90
|
62.00
|
62.00
|
62.67
|
54.85
|
58,400
|
|
|
4/8/2022
|
+2.60 / +4.28%
|
60.70
|
63.50
|
60.70
|
63.30
|
62.35
|
56.00
|
138,100
|
|
|
4/7/2022
|
-0.80 / -1.30%
|
59.70
|
61.00
|
59.50
|
60.70
|
59.75
|
53.70
|
36,600
|
|
|
4/6/2022
|
-0.40 / -0.65%
|
61.90
|
61.90
|
60.20
|
61.50
|
60.94
|
54.40
|
13,400
|
|
|
4/5/2022
|
0.00 / 0.00%
|
63.90
|
65.00
|
61.90
|
61.90
|
63.00
|
54.76
|
73,300
|
|
|
4/4/2022
|
+4.00 / +6.91%
|
58.20
|
61.90
|
58.20
|
61.90
|
61.12
|
54.76
|
130,700
|
|
|
4/1/2022
|
+0.60 / +1.05%
|
57.00
|
57.90
|
57.00
|
57.90
|
57.50
|
51.22
|
15,600
|
|
|
|
|
|