|
|
Closing price on 6/22/2022
|
|
| Open |
48.10 |
| High |
49.85 |
| Low |
48.10 |
| Volume |
5,500 |
| Split-adjusted Price |
43.88 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
-0.10 / -0.20%
|
48.10
|
49.85
|
48.10
|
49.60
|
48.78
|
43.88
|
5,500
|
|
|
6/21/2022
|
-0.10 / -0.20%
|
48.35
|
49.70
|
48.30
|
49.70
|
48.82
|
43.97
|
3,600
|
|
|
6/20/2022
|
-0.20 / -0.40%
|
50.00
|
50.00
|
48.10
|
49.80
|
49.27
|
44.05
|
8,500
|
|
|
6/17/2022
|
-0.50 / -0.99%
|
50.50
|
50.50
|
49.00
|
50.00
|
49.59
|
44.23
|
14,400
|
|
|
6/16/2022
|
+0.10 / +0.20%
|
50.40
|
50.60
|
49.30
|
50.50
|
50.40
|
44.67
|
9,700
|
|
|
6/15/2022
|
-0.50 / -0.98%
|
49.60
|
50.40
|
49.15
|
50.40
|
49.34
|
44.58
|
5,300
|
|
|
6/14/2022
|
+0.30 / +0.59%
|
49.80
|
51.00
|
49.00
|
50.90
|
49.54
|
45.03
|
17,900
|
|
|
6/13/2022
|
-0.80 / -1.56%
|
50.50
|
51.00
|
49.60
|
50.60
|
49.97
|
44.76
|
18,600
|
|
|
6/10/2022
|
+0.10 / +0.19%
|
52.00
|
52.60
|
51.40
|
51.40
|
52.22
|
45.47
|
9,400
|
|
|
6/9/2022
|
+1.30 / +2.60%
|
50.30
|
52.40
|
50.30
|
51.30
|
51.91
|
45.38
|
36,800
|
|
|
6/8/2022
|
+0.50 / +1.01%
|
49.50
|
50.70
|
49.30
|
50.00
|
49.70
|
44.23
|
16,400
|
|
|
6/7/2022
|
-0.20 / -0.40%
|
49.70
|
49.80
|
49.50
|
49.50
|
49.71
|
43.79
|
4,100
|
|
|
6/6/2022
|
+0.50 / +1.02%
|
49.90
|
49.90
|
48.00
|
49.70
|
49.02
|
43.97
|
11,700
|
|
|
6/3/2022
|
-0.80 / -1.60%
|
49.20
|
50.00
|
49.20
|
49.20
|
49.48
|
43.52
|
2,300
|
|
|
6/2/2022
|
-0.40 / -0.79%
|
49.30
|
50.00
|
49.30
|
50.00
|
49.33
|
44.23
|
13,000
|
|
|
6/1/2022
|
+0.40 / +0.80%
|
50.50
|
50.70
|
50.00
|
50.40
|
50.48
|
44.58
|
4,100
|
|
|
5/31/2022
|
+0.05 / +0.10%
|
49.50
|
50.00
|
49.50
|
50.00
|
49.70
|
44.23
|
11,300
|
|
|
5/30/2022
|
+0.15 / +0.30%
|
50.00
|
50.00
|
49.30
|
49.95
|
49.55
|
44.19
|
6,700
|
|
|
5/27/2022
|
+0.15 / +0.30%
|
49.65
|
50.00
|
49.65
|
49.80
|
49.75
|
44.05
|
7,900
|
|
|
5/26/2022
|
0.00 / 0.00%
|
49.50
|
50.00
|
48.60
|
49.65
|
49.15
|
43.92
|
35,000
|
|
|
5/25/2022
|
-0.15 / -0.30%
|
49.80
|
50.00
|
48.35
|
49.65
|
48.77
|
43.92
|
31,800
|
|
|
5/24/2022
|
-0.10 / -0.20%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
44.05
|
100
|
|
|
5/23/2022
|
-0.10 / -0.20%
|
50.50
|
50.50
|
48.10
|
49.90
|
49.06
|
44.14
|
3,200
|
|
|
5/20/2022
|
-1.00 / -1.96%
|
50.50
|
50.50
|
48.50
|
50.00
|
49.47
|
44.23
|
55,800
|
|
|
5/19/2022
|
+0.80 / +1.59%
|
50.20
|
51.00
|
49.00
|
51.00
|
49.09
|
45.12
|
12,200
|
|
|
5/18/2022
|
-1.70 / -3.28%
|
51.20
|
51.80
|
50.20
|
50.20
|
51.29
|
44.41
|
51,000
|
|
|
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
|
|
|
|
|
|