|
|
Closing price on 7/15/2021
|
|
| Open |
46.20 |
| High |
46.95 |
| Low |
46.20 |
| Volume |
23,000 |
| Split-adjusted Price |
39.83 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2021
|
+0.75 / +1.62%
|
46.20
|
46.95
|
46.20
|
46.95
|
46.78
|
39.83
|
23,000
|
|
|
7/14/2021
|
-0.20 / -0.43%
|
46.00
|
46.70
|
46.00
|
46.20
|
46.19
|
39.19
|
21,000
|
|
|
7/13/2021
|
+0.15 / +0.32%
|
45.80
|
46.70
|
45.80
|
46.40
|
46.47
|
39.36
|
16,700
|
|
|
7/12/2021
|
-1.35 / -2.84%
|
47.20
|
47.50
|
46.20
|
46.25
|
47.50
|
39.24
|
21,000
|
|
|
7/9/2021
|
-0.60 / -1.24%
|
48.20
|
48.20
|
47.60
|
47.60
|
47.94
|
40.38
|
13,600
|
|
|
7/8/2021
|
0.00 / 0.00%
|
48.20
|
48.40
|
48.20
|
48.20
|
48.23
|
40.89
|
37,600
|
|
|
7/7/2021
|
-0.80 / -1.63%
|
49.00
|
49.00
|
47.10
|
48.20
|
48.21
|
40.89
|
26,600
|
|
|
7/6/2021
|
-1.80 / -3.54%
|
49.80
|
50.60
|
49.00
|
49.00
|
49.92
|
41.57
|
69,500
|
|
|
7/5/2021
|
-0.60 / -1.17%
|
50.90
|
51.00
|
50.00
|
50.80
|
50.44
|
43.10
|
121,700
|
|
|
7/2/2021
|
-0.30 / -0.58%
|
51.40
|
51.70
|
51.40
|
51.40
|
51.58
|
43.61
|
28,500
|
|
|
7/1/2021
|
+0.20 / +0.39%
|
51.80
|
51.90
|
51.40
|
51.70
|
51.68
|
43.86
|
25,600
|
|
|
6/30/2021
|
-0.30 / -0.58%
|
51.60
|
51.90
|
51.50
|
51.50
|
51.71
|
43.69
|
44,500
|
|
|
6/29/2021
|
-0.20 / -0.38%
|
52.00
|
52.10
|
51.60
|
51.80
|
51.97
|
43.94
|
35,600
|
|
|
6/28/2021
|
-0.30 / -0.57%
|
51.20
|
52.30
|
51.20
|
52.00
|
51.90
|
44.11
|
29,500
|
|
|
6/25/2021
|
+0.30 / +0.58%
|
51.50
|
52.30
|
51.50
|
52.30
|
51.96
|
44.37
|
63,700
|
|
|
6/24/2021
|
-0.50 / -0.95%
|
52.00
|
52.70
|
51.50
|
52.00
|
52.08
|
44.11
|
66,200
|
|
|
6/23/2021
|
-0.20 / -0.38%
|
52.70
|
52.70
|
52.10
|
52.50
|
52.48
|
44.54
|
97,200
|
|
|
6/22/2021
|
+0.60 / +1.15%
|
51.50
|
52.70
|
51.50
|
52.70
|
52.19
|
44.71
|
128,100
|
|
|
6/21/2021
|
+0.80 / +1.56%
|
51.40
|
52.60
|
51.30
|
52.10
|
51.98
|
44.20
|
147,600
|
|
|
6/18/2021
|
+1.70 / +3.43%
|
49.60
|
51.90
|
49.60
|
51.30
|
50.79
|
43.52
|
116,500
|
|
|
6/17/2021
|
+0.35 / +0.71%
|
49.25
|
49.60
|
49.00
|
49.60
|
49.35
|
42.08
|
58,400
|
|
|
6/16/2021
|
+0.65 / +1.34%
|
48.70
|
49.25
|
48.40
|
49.25
|
48.83
|
41.78
|
89,700
|
|
|
6/15/2021
|
-0.10 / -0.21%
|
48.40
|
48.80
|
48.30
|
48.60
|
48.49
|
41.23
|
26,500
|
|
|
6/14/2021
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.30
|
48.70
|
48.66
|
41.31
|
29,900
|
|
|
6/11/2021
|
-0.70 / -1.41%
|
48.55
|
49.50
|
48.10
|
48.80
|
48.73
|
41.40
|
58,100
|
|
|
6/10/2021
|
+0.40 / +0.81%
|
49.00
|
49.80
|
48.10
|
49.50
|
48.84
|
41.99
|
49,200
|
|
|
6/9/2021
|
-1.10 / -2.19%
|
50.20
|
50.20
|
48.50
|
49.10
|
49.29
|
41.65
|
41,100
|
|
|
6/8/2021
|
+2.15 / +4.47%
|
48.10
|
50.70
|
48.10
|
50.20
|
48.10
|
42.59
|
103,000
|
|
|
6/7/2021
|
+0.45 / +0.95%
|
47.60
|
48.05
|
47.60
|
48.05
|
47.89
|
40.76
|
49,800
|
|
|
6/4/2021
|
+0.10 / +0.21%
|
47.70
|
47.80
|
47.00
|
47.60
|
47.59
|
40.38
|
52,300
|
|
|
|
|
|