DMAY(DMAY)
DMAY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $47.26 | $47.27 | $46.96 | $47.26 | 6,618 |
| 7/30/2026 | $46.70 | $47.08 | $46.70 | $47.08 | 7,602 |
| 7/29/2026 | $46.84 | $47.05 | $46.64 | $46.64 | 6,340 |
| 7/28/2026 | $46.92 | $47.11 | $46.91 | $47.03 | 9,214 |
| 7/27/2026 | $47.00 | $47.03 | $46.85 | $46.94 | 5,900 |
| 7/24/2026 | $46.94 | $47.08 | $46.94 | $46.97 | 4,107 |
| 7/23/2026 | $46.96 | $46.99 | $46.86 | $46.94 | 9,625 |
| 7/22/2026 | $47.18 | $47.30 | $47.18 | $47.23 | 9,700 |
| 7/21/2026 | $47.13 | $47.26 | $47.13 | $47.25 | 7,145 |
| 7/20/2026 | $47.12 | $47.15 | $47.05 | $47.05 | 18,900 |
| 7/17/2026 | $46.98 | $47.20 | $46.97 | $47.09 | 22,400 |
| 7/16/2026 | $47.30 | $47.42 | $47.25 | $47.33 | 14,324 |
| 7/15/2026 | $47.44 | $47.45 | $47.31 | $47.43 | 3,700 |
| 7/14/2026 | $47.24 | $47.34 | $47.22 | $47.34 | 18,937 |
| 7/13/2026 | $47.34 | $47.34 | $47.19 | $47.22 | 10,700 |
| 7/10/2026 | $47.30 | $47.37 | $47.30 | $47.37 | 2,041 |
| 7/9/2026 | $47.12 | $47.30 | $47.12 | $47.24 | 3,600 |
| 7/8/2026 | $46.99 | $47.06 | $46.89 | $47.06 | 7,817 |
| 7/7/2026 | $47.15 | $47.19 | $47.09 | $47.12 | 7,227 |
| 7/6/2026 | $47.19 | $47.28 | $47.19 | $47.28 | 14,200 |
| 7/2/2026 | $47.17 | $47.21 | $46.94 | $47.07 | 6,420 |
| 7/1/2026 | $47.10 | $47.18 | $47.01 | $47.11 | 7,700 |
| 6/30/2026 | $46.88 | $47.12 | $46.88 | $47.12 | 2,526 |
| 6/29/2026 | $46.84 | $46.89 | $46.78 | $46.89 | 4,438 |
| 6/26/2026 | $46.55 | $46.77 | $46.35 | $46.35 | 6,619 |
| 6/25/2026 | $46.71 | $46.81 | $46.66 | $46.66 | 3,501 |
| 6/24/2026 | $46.76 | $46.88 | $46.62 | $46.69 | 77,300 |
| 6/23/2026 | $46.85 | $46.87 | $46.71 | $46.76 | 11,600 |
| 6/22/2026 | $47.18 | $47.18 | $47.01 | $47.03 | 80,700 |
| 6/18/2026 | $47.04 | $47.14 | $47.02 | $47.12 | 5,000 |
| 6/17/2026 | $47.16 | $47.21 | $46.86 | $46.87 | 14,300 |
| 6/16/2026 | $47.28 | $47.29 | $47.13 | $47.20 | 6,820 |
| 6/15/2026 | $47.22 | $47.31 | $47.22 | $47.27 | 21,717 |
| 6/12/2026 | $46.82 | $46.91 | $46.74 | $46.88 | 23,213 |
| 6/11/2026 | $46.51 | $46.84 | $46.38 | $46.79 | 141,900 |
| 6/10/2026 | $46.64 | $46.70 | $46.35 | $46.40 | 22,200 |
| 6/9/2026 | $47.02 | $47.02 | $46.33 | $46.71 | 23,024 |
| 6/8/2026 | $46.99 | $47.00 | $46.80 | $46.82 | 26,139 |
| 6/5/2026 | $47.08 | $47.22 | $46.71 | $46.77 | 23,227 |
| 6/4/2026 | $47.20 | $47.36 | $47.16 | $47.34 | 6,900 |
| 6/3/2026 | $47.34 | $47.34 | $47.23 | $47.24 | 111,700 |
| 6/2/2026 | $47.21 | $47.39 | $47.21 | $47.38 | 51,000 |
| 6/1/2026 | $47.29 | $47.38 | $47.24 | $47.34 | 52,615 |
| 5/29/2026 | $47.29 | $47.34 | $47.23 | $47.33 | 41,530 |
| 5/28/2026 | $47.14 | $47.24 | $47.07 | $47.23 | 20,100 |
| 5/27/2026 | $47.22 | $47.22 | $47.04 | $47.11 | 88,900 |
| 5/26/2026 | $47.05 | $47.12 | $47.01 | $47.08 | 35,600 |
| 5/22/2026 | $46.90 | $47.03 | $46.89 | $46.95 | 54,300 |
| 5/21/2026 | $46.77 | $46.91 | $46.72 | $46.89 | 142,600 |
| 5/20/2026 | $46.70 | $46.84 | $46.63 | $46.84 | 163,900 |
| 5/19/2026 | $46.65 | $46.73 | $46.52 | $46.59 | 97,200 |
| 5/18/2026 | $46.98 | $46.98 | $46.57 | $46.75 | 387,701 |
| 5/15/2026 | $46.64 | $46.78 | $46.64 | $46.77 | 147,100 |
| 5/14/2026 | $46.71 | $46.76 | $46.66 | $46.75 | 160,100 |
| 5/13/2026 | $46.75 | $46.76 | $46.68 | $46.74 | 45,400 |
| 5/12/2026 | $46.67 | $46.73 | $46.65 | $46.69 | 10,320 |
| 5/11/2026 | $46.69 | $46.72 | $46.67 | $46.71 | 5,222 |
| 5/8/2026 | $46.74 | $46.74 | $46.67 | $46.72 | 17,300 |
| 5/7/2026 | $46.63 | $46.70 | $46.63 | $46.68 | 12,641 |
| 5/6/2026 | $46.72 | $46.72 | $46.64 | $46.69 | 25,206 |
| 5/5/2026 | $46.72 | $46.72 | $46.63 | $46.66 | 8,100 |
| 5/4/2026 | $46.67 | $46.67 | $46.59 | $46.64 | 12,726 |