|
|
Closing price on 9/1/2021
|
|
| Open |
62.80 |
| High |
63.00 |
| Low |
60.00 |
| Volume |
196,200 |
| Split-adjusted Price |
53.02 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
-0.30 / -0.48%
|
62.80
|
63.00
|
60.00
|
62.50
|
61.67
|
53.02
|
196,200
|
|
|
8/31/2021
|
+2.20 / +3.63%
|
64.80
|
64.80
|
62.30
|
62.80
|
64.01
|
53.28
|
355,900
|
|
|
8/30/2021
|
+3.90 / +6.88%
|
60.60
|
60.60
|
60.60
|
60.60
|
60.60
|
51.41
|
111,500
|
|
|
8/27/2021
|
+3.70 / +6.98%
|
53.00
|
56.70
|
53.00
|
56.70
|
56.25
|
48.10
|
679,000
|
|
|
8/26/2021
|
+0.90 / +1.73%
|
52.20
|
53.60
|
52.10
|
53.00
|
53.14
|
44.96
|
111,100
|
|
|
8/25/2021
|
+0.30 / +0.58%
|
51.60
|
53.00
|
51.60
|
52.10
|
52.43
|
44.20
|
32,100
|
|
|
8/24/2021
|
-0.70 / -1.33%
|
53.50
|
53.50
|
51.60
|
51.80
|
52.09
|
43.94
|
46,500
|
|
|
8/23/2021
|
0.00 / 0.00%
|
54.40
|
54.40
|
51.00
|
52.50
|
52.19
|
44.54
|
25,100
|
|
|
8/20/2021
|
-1.50 / -2.78%
|
53.80
|
53.80
|
51.00
|
52.50
|
52.41
|
44.54
|
41,000
|
|
|
8/19/2021
|
+1.70 / +3.25%
|
52.30
|
54.70
|
52.30
|
54.00
|
53.49
|
45.81
|
72,500
|
|
|
8/18/2021
|
-0.70 / -1.32%
|
53.40
|
53.50
|
51.90
|
52.30
|
52.80
|
44.37
|
35,700
|
|
|
8/17/2021
|
+1.50 / +2.91%
|
51.80
|
53.60
|
51.70
|
53.00
|
52.81
|
44.96
|
77,900
|
|
|
8/16/2021
|
+1.50 / +3.00%
|
50.00
|
51.80
|
50.00
|
51.50
|
51.14
|
43.69
|
71,500
|
|
|
8/13/2021
|
+1.00 / +2.04%
|
49.00
|
50.00
|
48.80
|
50.00
|
49.31
|
42.42
|
36,100
|
|
|
8/12/2021
|
+0.30 / +0.62%
|
48.70
|
49.00
|
48.60
|
49.00
|
48.71
|
41.57
|
18,600
|
|
|
8/11/2021
|
-0.30 / -0.61%
|
48.60
|
49.20
|
48.20
|
48.70
|
48.69
|
41.31
|
13,000
|
|
|
8/10/2021
|
-0.45 / -0.91%
|
49.40
|
49.40
|
48.80
|
49.00
|
48.93
|
41.57
|
16,900
|
|
|
8/9/2021
|
+1.30 / +2.70%
|
48.20
|
49.45
|
48.15
|
49.45
|
48.36
|
41.95
|
27,500
|
|
|
8/6/2021
|
+0.10 / +0.21%
|
48.20
|
48.35
|
48.05
|
48.15
|
48.18
|
40.85
|
25,800
|
|
|
8/5/2021
|
-0.35 / -0.72%
|
48.40
|
48.40
|
48.00
|
48.05
|
48.16
|
40.76
|
21,700
|
|
|
8/4/2021
|
-0.40 / -0.82%
|
48.80
|
48.80
|
48.10
|
48.40
|
48.30
|
41.06
|
10,600
|
|
|
8/3/2021
|
0.00 / 0.00%
|
50.10
|
50.10
|
48.50
|
48.80
|
48.98
|
41.40
|
8,800
|
|
|
8/2/2021
|
+0.35 / +0.72%
|
48.40
|
48.85
|
48.00
|
48.80
|
48.60
|
41.40
|
41,300
|
|
|
7/30/2021
|
+0.35 / +0.73%
|
48.10
|
48.45
|
48.10
|
48.45
|
48.34
|
41.10
|
19,300
|
|
|
7/29/2021
|
0.00 / 0.00%
|
48.10
|
48.30
|
48.00
|
48.10
|
48.17
|
40.81
|
20,800
|
|
|
7/28/2021
|
-0.30 / -0.62%
|
48.25
|
48.25
|
48.00
|
48.10
|
48.07
|
40.81
|
11,400
|
|
|
7/27/2021
|
+0.15 / +0.31%
|
48.25
|
48.40
|
47.85
|
48.40
|
48.21
|
41.06
|
31,200
|
|
|
7/26/2021
|
+0.15 / +0.31%
|
48.10
|
48.25
|
47.80
|
48.25
|
48.07
|
40.93
|
22,300
|
|
|
7/23/2021
|
-0.30 / -0.62%
|
48.35
|
48.50
|
47.90
|
48.10
|
48.16
|
40.81
|
43,400
|
|
|
7/22/2021
|
-0.70 / -1.43%
|
48.50
|
49.00
|
47.80
|
48.40
|
48.21
|
41.06
|
37,500
|
|
|
|
|
|