|
|
Closing price on 1/6/2023
|
|
| Open |
41.55 |
| High |
41.95 |
| Low |
41.55 |
| Volume |
1,700 |
| Split-adjusted Price |
37.46 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
+0.35 / +0.84%
|
41.55
|
41.95
|
41.55
|
41.90
|
41.80
|
37.46
|
1,700
|
|
|
1/5/2023
|
-0.25 / -0.60%
|
41.50
|
41.80
|
41.50
|
41.55
|
41.58
|
37.15
|
900
|
|
|
1/4/2023
|
-0.10 / -0.24%
|
41.90
|
41.90
|
41.45
|
41.80
|
41.64
|
37.37
|
2,600
|
|
|
1/3/2023
|
+0.80 / +1.95%
|
41.00
|
41.90
|
41.00
|
41.90
|
41.19
|
37.46
|
15,400
|
|
|
12/30/2022
|
-0.10 / -0.24%
|
40.70
|
41.10
|
40.60
|
41.10
|
40.63
|
36.75
|
2,100
|
|
|
12/29/2022
|
-0.10 / -0.24%
|
41.30
|
41.30
|
40.70
|
41.20
|
41.29
|
36.84
|
5,000
|
|
|
12/28/2022
|
+0.50 / +1.23%
|
40.95
|
41.30
|
40.80
|
41.30
|
40.85
|
36.93
|
17,000
|
|
|
12/27/2022
|
+0.75 / +1.87%
|
40.05
|
40.90
|
40.05
|
40.80
|
40.09
|
36.48
|
27,600
|
|
|
12/26/2022
|
-1.25 / -3.03%
|
41.00
|
41.00
|
40.05
|
40.05
|
40.69
|
35.81
|
8,500
|
|
|
12/23/2022
|
-0.10 / -0.24%
|
41.00
|
41.30
|
41.00
|
41.30
|
41.11
|
36.93
|
1,500
|
|
|
12/22/2022
|
-0.20 / -0.48%
|
40.50
|
41.40
|
40.40
|
41.40
|
40.62
|
37.02
|
3,000
|
|
|
12/21/2022
|
-0.10 / -0.24%
|
41.60
|
41.60
|
41.00
|
41.60
|
41.08
|
37.20
|
2,800
|
|
|
12/20/2022
|
-0.05 / -0.12%
|
41.80
|
41.80
|
40.20
|
41.70
|
41.08
|
37.28
|
35,200
|
|
|
12/19/2022
|
-0.05 / -0.12%
|
41.80
|
41.80
|
41.35
|
41.75
|
41.51
|
37.33
|
800
|
|
|
12/16/2022
|
0.00 / 0.00%
|
41.75
|
42.00
|
41.75
|
41.80
|
41.86
|
37.37
|
13,300
|
|
|
12/15/2022
|
+0.30 / +0.72%
|
41.95
|
41.95
|
41.50
|
41.80
|
41.66
|
37.37
|
3,900
|
|
|
12/14/2022
|
+0.50 / +1.22%
|
41.40
|
41.50
|
41.05
|
41.50
|
41.28
|
37.11
|
3,900
|
|
|
12/13/2022
|
-0.60 / -1.44%
|
41.55
|
41.60
|
41.00
|
41.00
|
41.27
|
36.66
|
2,700
|
|
|
12/12/2022
|
-0.30 / -0.72%
|
41.85
|
41.85
|
41.50
|
41.60
|
41.77
|
37.20
|
2,100
|
|
|
12/9/2022
|
+0.15 / +0.36%
|
41.80
|
41.90
|
41.80
|
41.90
|
41.85
|
37.46
|
400
|
|
|
12/8/2022
|
-0.35 / -0.83%
|
41.90
|
42.00
|
40.50
|
41.75
|
40.90
|
37.33
|
8,200
|
|
|
12/7/2022
|
+0.60 / +1.45%
|
41.00
|
42.10
|
41.00
|
42.10
|
41.03
|
37.64
|
8,700
|
|
|
12/6/2022
|
-1.20 / -2.81%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
37.11
|
700
|
|
|
12/5/2022
|
+0.40 / +0.95%
|
43.40
|
43.40
|
41.55
|
42.70
|
42.40
|
38.18
|
4,500
|
|
|
12/2/2022
|
-0.30 / -0.70%
|
43.00
|
43.00
|
41.00
|
42.30
|
41.48
|
37.82
|
67,900
|
|
|
12/1/2022
|
0.00 / 0.00%
|
41.20
|
43.00
|
41.20
|
42.60
|
42.08
|
38.09
|
4,400
|
|
|
11/30/2022
|
+0.15 / +0.35%
|
40.60
|
42.80
|
40.60
|
42.60
|
41.18
|
38.09
|
10,100
|
|
|
11/29/2022
|
+0.45 / +1.07%
|
42.70
|
42.70
|
42.45
|
42.45
|
42.63
|
37.96
|
700
|
|
|
11/28/2022
|
+0.20 / +0.48%
|
41.80
|
42.00
|
41.20
|
42.00
|
41.93
|
37.55
|
6,600
|
|
|
11/25/2022
|
-0.60 / -1.42%
|
41.90
|
41.90
|
41.00
|
41.80
|
41.72
|
37.37
|
3,700
|
|
|
|
|
|