DMRA(DMRA)
DMRA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $30.11 | $30.66 | $29.10 | $29.92 | 195,870 |
| 8/6/2026 | $30.44 | $31.10 | $29.39 | $29.88 | 696,407 |
| 8/5/2026 | $30.55 | $31.77 | $29.05 | $30.83 | 607,300 |
| 8/4/2026 | $28.85 | $30.58 | $28.48 | $30.02 | 551,119 |
| 8/3/2026 | $29.67 | $29.90 | $28.42 | $28.56 | 227,800 |
| 7/31/2026 | $29.21 | $30.27 | $28.65 | $28.99 | 314,511 |
| 7/30/2026 | $29.05 | $30.02 | $28.71 | $29.21 | 334,001 |
| 7/29/2026 | $29.42 | $30.05 | $28.16 | $28.33 | 323,118 |
| 7/28/2026 | $29.53 | $30.44 | $28.40 | $29.42 | 305,500 |
| 7/27/2026 | $29.98 | $30.90 | $29.02 | $29.44 | 547,200 |
| 7/24/2026 | $29.79 | $30.01 | $28.48 | $28.82 | 564,905 |
| 7/23/2026 | $29.28 | $30.75 | $28.25 | $29.17 | 489,000 |
| 7/22/2026 | $32.63 | $33.29 | $29.54 | $29.99 | 587,300 |
| 7/21/2026 | $32.68 | $34.74 | $31.94 | $32.99 | 436,637 |
| 7/20/2026 | $31.48 | $34.89 | $31.48 | $32.99 | 350,606 |
| 7/17/2026 | $29.52 | $31.87 | $29.52 | $31.48 | 489,023 |
| 7/16/2026 | $31.00 | $31.32 | $29.64 | $30.24 | 356,045 |
| 7/15/2026 | $30.99 | $31.77 | $29.89 | $30.95 | 622,600 |
| 7/14/2026 | $27.96 | $31.05 | $26.88 | $30.99 | 528,478 |
| 7/13/2026 | $28.53 | $28.91 | $26.29 | $28.00 | 269,800 |
| 7/10/2026 | $30.78 | $31.30 | $28.40 | $28.53 | 312,625 |
| 7/9/2026 | $27.29 | $31.35 | $27.29 | $30.78 | 845,700 |
| 7/8/2026 | $29.71 | $30.35 | $27.18 | $27.53 | 678,900 |
| 7/7/2026 | $30.02 | $30.53 | $29.05 | $30.00 | 588,500 |
| 7/6/2026 | $29.68 | $30.75 | $28.49 | $29.80 | 725,348 |
| 7/2/2026 | $27.09 | $30.19 | $26.29 | $29.98 | 761,150 |
| 7/1/2026 | $26.10 | $28.44 | $25.76 | $27.09 | 580,928 |
| 6/30/2026 | $24.46 | $26.63 | $24.44 | $26.01 | 569,219 |
| 6/29/2026 | $25.36 | $25.75 | $23.31 | $24.21 | 523,400 |
| 6/26/2026 | $22.46 | $25.50 | $22.05 | $25.36 | 8.62M |
| 6/25/2026 | $22.29 | $23.96 | $21.69 | $22.57 | 380,510 |
| 6/24/2026 | $22.97 | $24.54 | $21.91 | $22.00 | 412,100 |
| 6/23/2026 | $23.21 | $24.53 | $22.81 | $22.94 | 325,734 |
| 6/22/2026 | $21.51 | $25.90 | $21.51 | $23.89 | 554,761 |
| 6/18/2026 | $21.71 | $22.36 | $21.04 | $21.23 | 1.75M |
| 6/17/2026 | $20.65 | $21.79 | $20.14 | $21.42 | 259,100 |
| 6/16/2026 | $20.26 | $21.03 | $19.49 | $20.59 | 397,100 |
| 6/15/2026 | $21.08 | $21.77 | $19.43 | $20.07 | 629,000 |
| 6/12/2026 | $21.41 | $21.89 | $20.49 | $20.78 | 207,200 |
| 6/11/2026 | $20.75 | $21.71 | $20.02 | $21.36 | 313,200 |
| 6/10/2026 | $20.98 | $21.62 | $18.59 | $20.15 | 531,800 |
| 6/9/2026 | $20.97 | $22.22 | $20.10 | $20.96 | 462,125 |
| 6/8/2026 | $21.64 | $22.16 | $20.32 | $20.91 | 302,100 |
| 6/5/2026 | $21.81 | $22.51 | $20.48 | $21.01 | 523,535 |
| 6/4/2026 | $22.26 | $23.54 | $20.09 | $22.31 | 458,617 |
| 6/3/2026 | $23.16 | $23.28 | $22.13 | $22.33 | 318,655 |
| 6/2/2026 | $24.42 | $25.45 | $22.92 | $22.95 | 288,717 |
| 6/1/2026 | $24.75 | $25.89 | $24.04 | $24.85 | 307,400 |
| 5/29/2026 | $24.64 | $26.02 | $24.64 | $24.88 | 846,827 |
| 5/28/2026 | $25.64 | $25.64 | $24.75 | $24.84 | 303,000 |
| 5/27/2026 | $26.00 | $26.48 | $24.61 | $25.21 | 222,441 |
| 5/26/2026 | $25.19 | $26.10 | $24.58 | $25.89 | 346,109 |
| 5/22/2026 | $25.02 | $26.23 | $24.86 | $25.30 | 166,300 |
| 5/21/2026 | $24.25 | $25.39 | $24.25 | $24.86 | 255,273 |
| 5/20/2026 | $24.00 | $24.83 | $24.00 | $24.15 | 180,034 |
| 5/19/2026 | $24.69 | $25.20 | $23.78 | $24.04 | 249,544 |
| 5/18/2026 | $24.65 | $25.51 | $24.38 | $24.90 | 523,000 |
| 5/15/2026 | $23.41 | $25.39 | $23.41 | $24.60 | 439,599 |
| 5/14/2026 | $23.81 | $24.53 | $23.40 | $23.88 | 194,402 |
| 5/13/2026 | $23.19 | $24.71 | $22.63 | $24.16 | 392,425 |
| 5/12/2026 | $24.03 | $24.95 | $22.01 | $23.09 | 528,500 |
| 5/11/2026 | $24.26 | $25.31 | $23.80 | $24.36 | 250,720 |