DMAR(DMAR)
DMAR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $44.89 | $44.89 | $44.80 | $44.85 | 3,133 |
| 7/17/2026 | $44.78 | $44.89 | $44.78 | $44.80 | 2,720 |
| 7/16/2026 | $44.97 | $45.01 | $44.93 | $44.93 | 4,910 |
| 7/15/2026 | $44.97 | $45.04 | $44.92 | $44.96 | 6,300 |
| 7/14/2026 | $44.90 | $44.97 | $44.89 | $44.92 | 6,845 |
| 7/13/2026 | $44.98 | $44.98 | $44.82 | $44.87 | 10,400 |
| 7/10/2026 | $44.90 | $44.91 | $44.90 | $44.91 | 934 |
| 7/9/2026 | $44.86 | $44.92 | $44.82 | $44.88 | 2,100 |
| 7/8/2026 | $44.81 | $44.81 | $44.73 | $44.76 | 1,700 |
| 7/7/2026 | $44.87 | $44.87 | $44.79 | $44.82 | 4,941 |
| 7/6/2026 | $44.83 | $44.93 | $44.78 | $44.82 | 17,137 |
| 7/2/2026 | $44.75 | $44.85 | $44.71 | $44.74 | 9,700 |
| 7/1/2026 | $44.67 | $44.80 | $44.67 | $44.73 | 23,811 |
| 6/30/2026 | $44.56 | $44.78 | $44.56 | $44.73 | 8,439 |
| 6/29/2026 | $44.59 | $44.67 | $44.58 | $44.65 | 8,413 |
| 6/26/2026 | $44.49 | $44.57 | $44.43 | $44.46 | 23,900 |
| 6/25/2026 | $44.49 | $44.58 | $44.47 | $44.51 | 9,600 |
| 6/24/2026 | $44.45 | $44.58 | $44.41 | $44.52 | 418,200 |
| 6/23/2026 | $44.51 | $44.60 | $44.47 | $44.51 | 203,100 |
| 6/22/2026 | $44.76 | $44.76 | $44.58 | $44.65 | 4,100 |
| 6/18/2026 | $44.80 | $44.80 | $44.60 | $44.67 | 5,627 |
| 6/17/2026 | $44.75 | $44.77 | $44.52 | $44.52 | 6,400 |
| 6/16/2026 | $44.73 | $44.79 | $44.68 | $44.72 | 6,312 |
| 6/15/2026 | $44.74 | $44.78 | $44.70 | $44.71 | 3,833 |
| 6/12/2026 | $44.48 | $44.57 | $44.44 | $44.52 | 9,400 |
| 6/11/2026 | $44.28 | $44.46 | $44.20 | $44.46 | 20,500 |
| 6/10/2026 | $44.43 | $44.45 | $44.18 | $44.18 | 6,300 |
| 6/9/2026 | $44.52 | $44.52 | $44.26 | $44.43 | 12,723 |
| 6/8/2026 | $44.56 | $44.56 | $44.47 | $44.52 | 6,000 |
| 6/5/2026 | $44.70 | $44.70 | $44.41 | $44.43 | 4,900 |
| 6/4/2026 | $44.66 | $44.75 | $44.66 | $44.73 | 3,700 |
| 6/3/2026 | $44.69 | $44.69 | $44.64 | $44.66 | 4,100 |
| 6/2/2026 | $44.75 | $44.75 | $44.70 | $44.70 | 5,107 |
| 6/1/2026 | $44.71 | $44.74 | $44.70 | $44.72 | 3,720 |
| 5/29/2026 | $44.74 | $44.74 | $44.64 | $44.70 | 6,015 |
| 5/28/2026 | $44.61 | $44.69 | $44.61 | $44.66 | 7,000 |
| 5/27/2026 | $44.46 | $44.61 | $44.46 | $44.59 | 15,822 |
| 5/26/2026 | $44.62 | $44.62 | $44.57 | $44.58 | 2,604 |
| 5/22/2026 | $44.47 | $44.56 | $44.47 | $44.53 | 8,300 |
| 5/21/2026 | $44.42 | $44.50 | $44.40 | $44.50 | 7,847 |
| 5/20/2026 | $44.30 | $44.44 | $44.30 | $44.43 | 18,244 |
| 5/19/2026 | $44.32 | $44.40 | $44.28 | $44.31 | 9,035 |
| 5/18/2026 | $44.42 | $44.42 | $44.31 | $44.38 | 4,022 |
| 5/15/2026 | $44.34 | $44.40 | $44.29 | $44.35 | 5,702 |
| 5/14/2026 | $44.39 | $44.49 | $44.39 | $44.45 | 13,123 |
| 5/13/2026 | $44.30 | $44.42 | $44.30 | $44.37 | 19,019 |
| 5/12/2026 | $44.27 | $44.32 | $44.24 | $44.32 | 3,500 |
| 5/11/2026 | $44.28 | $44.40 | $44.28 | $44.34 | 9,500 |
| 5/8/2026 | $44.38 | $44.38 | $44.28 | $44.34 | 7,300 |
| 5/7/2026 | $44.28 | $44.33 | $44.24 | $44.24 | 3,800 |
| 5/6/2026 | $44.23 | $44.28 | $44.22 | $44.27 | 13,004 |
| 5/5/2026 | $44.15 | $44.17 | $44.08 | $44.08 | 19,021 |
| 5/4/2026 | $44.12 | $44.16 | $44.01 | $44.03 | 32,803 |
| 5/1/2026 | $44.06 | $44.18 | $44.06 | $44.11 | 3,400 |
| 4/30/2026 | $43.96 | $44.09 | $43.93 | $44.06 | 5,500 |
| 4/29/2026 | $43.97 | $43.97 | $43.88 | $43.90 | 13,642 |
| 4/28/2026 | $43.83 | $43.95 | $43.83 | $43.94 | 7,600 |
| 4/27/2026 | $43.99 | $44.01 | $43.91 | $43.99 | 30,040 |
| 4/24/2026 | $43.86 | $43.98 | $43.86 | $43.96 | 6,900 |
| 4/23/2026 | $43.88 | $43.94 | $43.71 | $43.83 | 8,000 |
| 4/22/2026 | $43.88 | $43.95 | $43.83 | $43.95 | 6,000 |