DEMZ(DEMZ)
DEMZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $47.35 | $47.65 | $47.29 | $47.64 | 4,229 |
| 7/9/2026 | $47.06 | $47.27 | $47.06 | $47.27 | 1,200 |
| 7/8/2026 | $46.48 | $46.77 | $46.48 | $46.77 | 2,919 |
| 7/7/2026 | $46.88 | $47.11 | $46.88 | $46.92 | 1,533 |
| 7/6/2026 | $47.36 | $47.38 | $47.28 | $47.35 | 1,919 |
| 7/2/2026 | $47.37 | $47.45 | $46.68 | $47.00 | 7,013 |
| 7/1/2026 | $47.72 | $47.72 | $47.35 | $47.35 | 600 |
| 6/30/2026 | $47.12 | $47.74 | $47.12 | $47.74 | 800 |
| 6/29/2026 | $46.53 | $47.01 | $46.53 | $47.01 | 3,400 |
| 6/26/2026 | $46.30 | $46.44 | $46.30 | $46.44 | 4,607 |
| 6/25/2026 | $46.45 | $46.45 | $46.22 | $46.22 | 1,900 |
| 6/24/2026 | $46.10 | $46.60 | $46.10 | $46.17 | 6,300 |
| 6/23/2026 | $46.05 | $46.28 | $46.04 | $46.07 | 6,842 |
| 6/22/2026 | $46.70 | $46.83 | $46.62 | $46.83 | 7,114 |
| 6/18/2026 | $46.70 | $46.85 | $46.58 | $46.77 | 1,200 |
| 6/17/2026 | $46.83 | $46.85 | $46.05 | $46.08 | 2,888 |
| 6/16/2026 | $47.32 | $47.32 | $46.70 | $46.70 | 1,510 |
| 6/15/2026 | $47.23 | $47.43 | $47.17 | $47.23 | 2,506 |
| 6/12/2026 | $46.30 | $46.52 | $46.30 | $46.45 | 2,636 |
| 6/11/2026 | $45.62 | $46.02 | $45.24 | $46.02 | 1,500 |
| 6/10/2026 | $45.66 | $46.08 | $45.11 | $45.11 | 3,711 |
| 6/9/2026 | $46.21 | $46.23 | $44.89 | $45.66 | 3,100 |
| 6/8/2026 | $45.63 | $45.73 | $45.43 | $45.43 | 2,400 |
| 6/5/2026 | $45.71 | $45.78 | $45.10 | $45.13 | 3,300 |
| 6/4/2026 | $46.28 | $46.41 | $46.28 | $46.38 | 1,504 |
| 6/3/2026 | $46.26 | $46.28 | $46.16 | $46.28 | 3,500 |
| 6/2/2026 | $46.18 | $46.39 | $46.08 | $46.39 | 4,638 |
| 6/1/2026 | $45.68 | $46.31 | $45.68 | $46.24 | 5,210 |
| 5/29/2026 | $45.85 | $46.06 | $45.85 | $45.92 | 7,200 |
| 5/28/2026 | $45.64 | $45.96 | $45.64 | $45.87 | 3,709 |
| 5/27/2026 | $45.76 | $45.80 | $45.50 | $45.55 | 5,240 |
| 5/26/2026 | $45.54 | $45.76 | $45.54 | $45.75 | 8,500 |
| 5/22/2026 | $44.95 | $45.37 | $44.95 | $45.28 | 2,801 |
| 5/21/2026 | $44.47 | $44.91 | $44.47 | $44.83 | 7,477 |
| 5/20/2026 | $44.10 | $44.48 | $44.10 | $44.48 | 3,700 |
| 5/19/2026 | $43.94 | $43.94 | $43.71 | $43.71 | 400 |
| 5/18/2026 | $44.03 | $44.03 | $43.79 | $44.01 | 10,104 |
| 5/15/2026 | $44.30 | $44.30 | $43.86 | $43.86 | 1,049 |
| 5/14/2026 | $44.41 | $44.41 | $44.38 | $44.38 | 1,120 |
| 5/13/2026 | $43.89 | $44.01 | $43.89 | $44.01 | 641 |
| 5/12/2026 | $43.71 | $44.03 | $43.71 | $44.03 | 729 |
| 5/11/2026 | $44.29 | $44.35 | $43.97 | $43.97 | 5,118 |
| 5/8/2026 | $44.51 | $44.51 | $44.42 | $44.46 | 5,400 |
| 5/7/2026 | $44.49 | $44.51 | $44.33 | $44.33 | 1,722 |
| 5/6/2026 | $44.36 | $44.54 | $44.36 | $44.54 | 4,330 |
| 5/5/2026 | $43.76 | $43.91 | $43.76 | $43.81 | 6,437 |
| 5/4/2026 | $43.88 | $43.88 | $43.45 | $43.47 | 2,527 |
| 5/1/2026 | $44.24 | $44.25 | $43.93 | $43.93 | 11,075 |
| 4/30/2026 | $43.96 | $44.07 | $43.57 | $44.07 | 56,300 |
| 4/29/2026 | $43.80 | $43.80 | $43.71 | $43.80 | 500 |
| 4/28/2026 | $44.27 | $44.27 | $43.84 | $43.85 | 2,315 |
| 4/27/2026 | $44.24 | $44.27 | $44.17 | $44.27 | 3,303 |
| 4/24/2026 | $44.43 | $44.43 | $44.34 | $44.37 | 1,800 |
| 4/23/2026 | $44.05 | $44.05 | $43.84 | $43.84 | 800 |
| 4/22/2026 | $44.07 | $44.26 | $44.07 | $44.26 | 1,323 |
| 4/21/2026 | $44.27 | $44.54 | $44.03 | $44.03 | 1,900 |
| 4/20/2026 | $44.14 | $44.29 | $44.12 | $44.20 | 8,000 |
| 4/17/2026 | $44.12 | $44.22 | $44.12 | $44.22 | 842 |
| 4/16/2026 | $43.60 | $43.63 | $43.53 | $43.63 | 2,415 |
| 4/15/2026 | $43.35 | $43.47 | $43.26 | $43.47 | 3,223 |
| 4/14/2026 | $42.98 | $43.30 | $42.98 | $43.28 | 15,104 |