|
|
Closing price on 9/21/2022
|
|
| Open |
48.00 |
| High |
48.25 |
| Low |
47.65 |
| Volume |
3,900 |
| Split-adjusted Price |
44.86 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2022
|
-0.35 / -0.72%
|
48.00
|
48.25
|
47.65
|
48.25
|
47.85
|
44.86
|
3,900
|
|
|
9/20/2022
|
-0.30 / -0.61%
|
47.90
|
48.60
|
47.90
|
48.60
|
47.99
|
45.18
|
1,600
|
|
|
9/19/2022
|
+0.30 / +0.62%
|
49.40
|
49.40
|
47.65
|
48.90
|
48.70
|
45.46
|
3,400
|
|
|
9/16/2022
|
-0.20 / -0.41%
|
48.75
|
48.75
|
47.80
|
48.60
|
47.98
|
45.18
|
8,900
|
|
|
9/15/2022
|
-0.05 / -0.10%
|
48.85
|
48.85
|
48.00
|
48.80
|
48.40
|
45.37
|
10,500
|
|
|
9/14/2022
|
-0.25 / -0.51%
|
49.30
|
49.30
|
48.50
|
48.85
|
48.78
|
45.41
|
13,000
|
|
|
9/13/2022
|
+0.10 / +0.19%
|
51.30
|
51.60
|
51.20
|
51.60
|
51.34
|
45.65
|
14,100
|
|
|
9/12/2022
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.30
|
51.50
|
51.57
|
45.56
|
8,900
|
|
|
9/9/2022
|
+0.20 / +0.39%
|
51.60
|
51.60
|
50.70
|
51.50
|
51.30
|
45.56
|
1,900
|
|
|
9/8/2022
|
+0.30 / +0.59%
|
51.40
|
51.40
|
51.00
|
51.30
|
51.00
|
45.38
|
3,000
|
|
|
9/7/2022
|
-0.50 / -0.97%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.05
|
45.12
|
15,600
|
|
|
9/6/2022
|
+0.50 / +0.98%
|
51.50
|
51.50
|
51.10
|
51.50
|
51.36
|
45.56
|
13,700
|
|
|
9/5/2022
|
0.00 / 0.00%
|
51.50
|
51.60
|
51.00
|
51.00
|
51.33
|
45.12
|
16,200
|
|
|
8/31/2022
|
+0.80 / +1.59%
|
50.50
|
51.20
|
50.50
|
51.00
|
50.98
|
45.12
|
17,500
|
|
|
8/30/2022
|
-0.10 / -0.20%
|
50.10
|
50.30
|
50.10
|
50.20
|
50.13
|
44.41
|
8,900
|
|
|
8/29/2022
|
-0.20 / -0.40%
|
50.30
|
50.50
|
50.30
|
50.30
|
50.39
|
44.50
|
3,500
|
|
|
8/26/2022
|
-0.70 / -1.37%
|
50.80
|
50.80
|
50.30
|
50.50
|
50.50
|
44.67
|
3,000
|
|
|
8/25/2022
|
-0.20 / -0.39%
|
51.00
|
51.20
|
50.00
|
51.20
|
50.12
|
45.29
|
33,500
|
|
|
8/24/2022
|
+0.20 / +0.39%
|
51.20
|
51.60
|
50.90
|
51.40
|
51.18
|
45.47
|
3,700
|
|
|
8/23/2022
|
+0.20 / +0.39%
|
51.30
|
51.30
|
50.80
|
51.20
|
51.05
|
45.29
|
4,900
|
|
|
8/22/2022
|
-0.10 / -0.20%
|
50.80
|
51.30
|
50.80
|
51.00
|
51.18
|
45.12
|
3,800
|
|
|
8/19/2022
|
-0.60 / -1.16%
|
51.40
|
51.50
|
51.00
|
51.10
|
51.19
|
45.20
|
4,200
|
|
|
8/18/2022
|
+0.20 / +0.39%
|
51.00
|
51.70
|
50.90
|
51.70
|
50.96
|
45.73
|
2,200
|
|
|
8/17/2022
|
-0.30 / -0.58%
|
51.60
|
51.60
|
51.30
|
51.50
|
51.50
|
45.56
|
10,400
|
|
|
8/16/2022
|
+0.20 / +0.39%
|
51.20
|
51.90
|
51.20
|
51.80
|
51.58
|
45.82
|
33,200
|
|
|
8/15/2022
|
+0.40 / +0.78%
|
50.50
|
51.60
|
50.50
|
51.60
|
51.33
|
45.65
|
5,700
|
|
|
8/12/2022
|
-0.10 / -0.19%
|
50.10
|
51.30
|
50.10
|
51.20
|
51.12
|
45.29
|
13,000
|
|
|
8/11/2022
|
0.00 / 0.00%
|
50.90
|
51.40
|
50.10
|
51.30
|
50.90
|
45.38
|
6,400
|
|
|
8/10/2022
|
-0.10 / -0.19%
|
51.00
|
51.30
|
50.50
|
51.30
|
50.74
|
45.38
|
13,300
|
|
|
8/9/2022
|
+0.50 / +0.98%
|
51.00
|
51.60
|
50.70
|
51.40
|
50.94
|
45.47
|
55,700
|
|
|
|
|
|