|
|
Closing price on 9/30/2020
|
|
| Open |
58.90 |
| High |
60.50 |
| Low |
58.90 |
| Volume |
143,200 |
| Split-adjusted Price |
48.86 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
+1.10 / +1.87%
|
58.90
|
60.50
|
58.90
|
60.00
|
59.80
|
48.86
|
143,200
|
|
|
9/29/2020
|
-1.20 / -2.00%
|
60.50
|
60.60
|
58.90
|
58.90
|
59.64
|
47.96
|
282,770
|
|
|
9/28/2020
|
-1.00 / -1.64%
|
61.50
|
61.50
|
60.00
|
60.10
|
60.55
|
48.94
|
185,560
|
|
|
9/25/2020
|
+0.10 / +0.16%
|
61.40
|
61.60
|
60.60
|
61.10
|
60.99
|
49.75
|
52,140
|
|
|
9/24/2020
|
+0.20 / +0.33%
|
60.80
|
61.70
|
60.60
|
61.00
|
60.96
|
49.67
|
113,890
|
|
|
9/23/2020
|
+0.40 / +0.66%
|
60.80
|
61.50
|
60.10
|
60.80
|
60.41
|
49.51
|
140,830
|
|
|
9/22/2020
|
-0.60 / -0.98%
|
60.60
|
61.40
|
60.00
|
60.40
|
60.41
|
49.18
|
203,220
|
|
|
9/21/2020
|
-0.30 / -0.49%
|
62.00
|
62.00
|
60.40
|
61.00
|
60.88
|
49.67
|
218,880
|
|
|
9/18/2020
|
+1.20 / +2.00%
|
60.10
|
61.30
|
59.80
|
61.30
|
60.29
|
49.91
|
112,660
|
|
|
9/17/2020
|
+0.60 / +1.01%
|
60.00
|
61.50
|
59.10
|
60.10
|
60.29
|
48.94
|
141,660
|
|
|
9/16/2020
|
+2.20 / +3.84%
|
57.50
|
59.50
|
57.20
|
59.50
|
58.54
|
48.45
|
234,080
|
|
|
9/15/2020
|
-0.50 / -0.87%
|
57.80
|
58.00
|
57.00
|
57.30
|
57.55
|
46.66
|
219,260
|
|
|
9/14/2020
|
+0.30 / +0.52%
|
57.60
|
58.30
|
56.90
|
57.80
|
57.63
|
47.06
|
225,130
|
|
|
9/11/2020
|
+0.40 / +0.70%
|
57.00
|
57.80
|
56.90
|
57.50
|
57.24
|
46.82
|
135,940
|
|
|
9/10/2020
|
-0.50 / -0.87%
|
57.90
|
58.30
|
57.10
|
57.10
|
57.58
|
46.49
|
151,950
|
|
|
9/9/2020
|
+0.80 / +1.41%
|
56.00
|
57.70
|
55.10
|
57.60
|
57.11
|
46.90
|
246,400
|
|
|
9/8/2020
|
+2.40 / +4.41%
|
54.40
|
56.80
|
54.30
|
56.80
|
55.61
|
46.25
|
420,240
|
|
|
9/7/2020
|
+0.50 / +0.93%
|
53.90
|
55.80
|
53.90
|
54.40
|
54.99
|
44.30
|
283,240
|
|
|
9/4/2020
|
+1.00 / +1.89%
|
52.50
|
54.20
|
52.30
|
53.90
|
53.31
|
43.89
|
320,420
|
|
|
9/3/2020
|
+0.20 / +0.38%
|
53.00
|
53.20
|
52.60
|
52.90
|
52.91
|
43.07
|
105,110
|
|
|
9/1/2020
|
-0.20 / -0.38%
|
52.80
|
53.40
|
52.60
|
52.70
|
52.89
|
42.91
|
143,490
|
|
|
8/31/2020
|
-1.00 / -1.86%
|
53.90
|
54.00
|
52.90
|
52.90
|
53.17
|
43.07
|
295,060
|
|
|
8/28/2020
|
-0.90 / -1.64%
|
54.80
|
55.60
|
53.80
|
53.90
|
54.55
|
43.89
|
279,390
|
|
|
8/27/2020
|
+1.30 / +2.43%
|
53.50
|
55.00
|
53.20
|
54.80
|
54.18
|
44.62
|
195,780
|
|
|
8/26/2020
|
-0.40 / -0.74%
|
53.90
|
54.00
|
53.20
|
53.50
|
53.75
|
43.56
|
119,400
|
|
|
8/25/2020
|
+0.70 / +1.32%
|
53.20
|
54.00
|
52.60
|
53.90
|
53.47
|
43.89
|
193,160
|
|
|
8/24/2020
|
+0.90 / +1.72%
|
53.20
|
53.90
|
52.50
|
53.20
|
53.43
|
43.32
|
230,170
|
|
|
8/21/2020
|
+0.90 / +1.75%
|
51.40
|
53.00
|
50.90
|
52.30
|
51.93
|
42.59
|
197,880
|
|
|
8/20/2020
|
-0.50 / -0.96%
|
52.00
|
52.00
|
51.00
|
51.40
|
51.38
|
41.85
|
78,890
|
|
|
8/19/2020
|
-0.50 / -0.95%
|
52.40
|
52.40
|
51.60
|
51.90
|
51.87
|
42.26
|
140,810
|
|
|
|
|
|