|
|
Closing price on 8/28/2023
|
|
| Open |
70.60 |
| High |
70.60 |
| Low |
66.20 |
| Volume |
10,100 |
| Split-adjusted Price |
62.75 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
-3.10 / -4.39%
|
70.60
|
70.60
|
66.20
|
67.50
|
66.79
|
62.75
|
10,100
|
|
|
8/25/2023
|
+0.70 / +1.00%
|
69.90
|
71.00
|
69.80
|
70.60
|
70.12
|
65.63
|
19,300
|
|
|
8/24/2023
|
+1.90 / +2.79%
|
68.00
|
69.90
|
68.00
|
69.90
|
68.55
|
64.98
|
33,700
|
|
|
8/23/2023
|
+0.50 / +0.74%
|
67.80
|
68.20
|
67.80
|
68.00
|
67.93
|
63.22
|
34,200
|
|
|
8/22/2023
|
+0.70 / +1.05%
|
66.90
|
68.00
|
66.90
|
67.50
|
67.41
|
62.75
|
8,200
|
|
|
8/21/2023
|
+0.80 / +1.21%
|
65.40
|
66.90
|
65.40
|
66.80
|
66.41
|
62.10
|
10,200
|
|
|
8/18/2023
|
+1.00 / +1.54%
|
64.90
|
66.00
|
64.90
|
66.00
|
65.34
|
61.36
|
70,000
|
|
|
8/17/2023
|
+1.90 / +3.01%
|
62.90
|
65.00
|
62.90
|
65.00
|
64.55
|
60.43
|
274,700
|
|
|
8/16/2023
|
+0.10 / +0.16%
|
63.00
|
63.10
|
63.00
|
63.10
|
63.01
|
58.66
|
1,600
|
|
|
8/15/2023
|
+0.30 / +0.48%
|
62.60
|
63.00
|
62.60
|
63.00
|
62.90
|
58.57
|
2,800
|
|
|
8/14/2023
|
+0.40 / +0.64%
|
62.30
|
62.70
|
62.30
|
62.70
|
62.32
|
58.29
|
2,600
|
|
|
8/11/2023
|
+0.20 / +0.32%
|
62.00
|
62.30
|
61.00
|
62.30
|
61.82
|
57.92
|
8,100
|
|
|
8/10/2023
|
-1.50 / -2.36%
|
62.70
|
62.70
|
62.10
|
62.10
|
62.40
|
57.73
|
3,000
|
|
|
8/9/2023
|
-0.10 / -0.16%
|
63.20
|
63.70
|
62.80
|
63.60
|
63.23
|
59.13
|
11,800
|
|
|
8/8/2023
|
0.00 / 0.00%
|
63.70
|
63.70
|
63.00
|
63.70
|
63.45
|
59.22
|
2,900
|
|
|
8/7/2023
|
+0.90 / +1.43%
|
62.70
|
63.90
|
62.70
|
63.70
|
63.63
|
59.22
|
5,800
|
|
|
8/4/2023
|
-0.30 / -0.48%
|
63.10
|
64.00
|
62.80
|
62.80
|
63.10
|
58.38
|
6,800
|
|
|
8/3/2023
|
-0.40 / -0.63%
|
63.20
|
63.20
|
63.10
|
63.10
|
63.13
|
58.66
|
9,000
|
|
|
8/2/2023
|
-0.90 / -1.40%
|
63.40
|
63.70
|
63.20
|
63.50
|
63.50
|
59.03
|
15,400
|
|
|
8/1/2023
|
+1.20 / +1.90%
|
64.00
|
64.90
|
64.00
|
64.40
|
64.55
|
59.87
|
14,300
|
|
|
7/31/2023
|
+0.10 / +0.16%
|
63.10
|
63.30
|
63.00
|
63.20
|
63.07
|
58.75
|
19,000
|
|
|
7/28/2023
|
+0.70 / +1.12%
|
62.40
|
64.40
|
62.40
|
63.10
|
63.36
|
58.66
|
51,200
|
|
|
7/27/2023
|
+0.90 / +1.46%
|
62.40
|
62.40
|
59.60
|
62.40
|
60.80
|
58.01
|
21,000
|
|
|
7/26/2023
|
0.00 / 0.00%
|
61.50
|
61.60
|
60.00
|
61.50
|
60.57
|
57.17
|
37,400
|
|
|
7/25/2023
|
+1.00 / +1.65%
|
60.90
|
62.70
|
60.60
|
61.50
|
61.05
|
57.17
|
28,700
|
|
|
7/24/2023
|
-4.00 / -6.20%
|
63.40
|
64.00
|
60.50
|
60.50
|
62.92
|
56.24
|
62,600
|
|
|
7/21/2023
|
-3.40 / -5.01%
|
66.60
|
66.80
|
64.50
|
64.50
|
65.15
|
59.96
|
39,700
|
|
|
7/20/2023
|
-0.40 / -0.59%
|
68.30
|
68.30
|
65.00
|
67.90
|
66.53
|
63.12
|
16,400
|
|
|
7/19/2023
|
+0.30 / +0.44%
|
67.00
|
68.40
|
66.50
|
68.30
|
68.00
|
63.50
|
21,800
|
|
|
7/18/2023
|
+0.80 / +1.19%
|
66.50
|
68.80
|
66.30
|
68.00
|
66.76
|
63.22
|
10,500
|
|
|
|
|
|