DEMZ(DEMZ)
DEMZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $48.50 | $48.51 | $48.48 | $48.48 | 1 |
| 8/27/2026 | $48.39 | $48.48 | $48.39 | $48.45 | 1,612 |
| 8/26/2026 | $48.22 | $48.22 | $48.15 | $48.15 | 3,214 |
| 8/25/2026 | $47.97 | $48.06 | $47.84 | $48.06 | 7,500 |
| 8/24/2026 | $47.76 | $47.84 | $47.69 | $47.83 | 5,013 |
| 8/21/2026 | $47.75 | $47.79 | $47.74 | $47.76 | 1,500 |
| 8/20/2026 | $47.39 | $47.69 | $47.39 | $47.49 | 4,822 |
| 8/19/2026 | $47.78 | $47.78 | $47.61 | $47.61 | 1,636 |
| 8/18/2026 | $47.64 | $47.65 | $47.55 | $47.55 | 1,236 |
| 8/17/2026 | $48.15 | $48.15 | $48.10 | $48.11 | 1,700 |
| 8/14/2026 | $48.57 | $48.57 | $48.53 | $48.53 | 700 |
| 8/13/2026 | $48.63 | $48.63 | $48.55 | $48.60 | 1,300 |
| 8/12/2026 | $48.42 | $48.53 | $48.42 | $48.44 | 1,723 |
| 8/11/2026 | $48.39 | $48.42 | $48.31 | $48.32 | 1,040 |
| 8/10/2026 | $48.59 | $48.59 | $48.29 | $48.29 | 1,900 |
| 8/7/2026 | $48.58 | $48.58 | $48.43 | $48.49 | 2,005 |
| 8/6/2026 | $48.37 | $48.49 | $48.22 | $48.24 | 4,000 |
| 8/5/2026 | $48.49 | $48.49 | $48.22 | $48.24 | 2,408 |
| 8/4/2026 | $47.45 | $48.43 | $47.45 | $48.33 | 3,301 |
| 8/3/2026 | $46.92 | $47.44 | $46.92 | $47.44 | 1,350 |
| 7/31/2026 | $46.68 | $46.80 | $46.35 | $46.77 | 1,831 |
| 7/30/2026 | $46.47 | $46.62 | $46.46 | $46.62 | 1,000 |
| 7/29/2026 | $46.16 | $46.16 | $46.03 | $46.03 | 1,442 |
| 7/28/2026 | $46.81 | $46.81 | $46.67 | $46.67 | 1,608 |
| 7/27/2026 | $46.77 | $46.81 | $46.30 | $46.41 | 3,628 |
| 7/24/2026 | $46.17 | $46.38 | $46.17 | $46.29 | 1,751 |
| 7/23/2026 | $46.39 | $46.39 | $46.13 | $46.13 | 1,642 |
| 7/22/2026 | $46.68 | $46.68 | $46.60 | $46.60 | 1,500 |
| 7/21/2026 | $46.64 | $46.77 | $46.61 | $46.73 | 559 |
| 7/20/2026 | $47.02 | $47.07 | $46.58 | $46.58 | 3,600 |
| 7/17/2026 | $46.82 | $46.82 | $46.78 | $46.78 | 600 |
| 7/16/2026 | $47.49 | $47.49 | $47.42 | $47.42 | 425 |
| 7/15/2026 | $47.56 | $47.56 | $47.07 | $47.24 | 900 |
| 7/14/2026 | $47.26 | $47.26 | $47.24 | $47.24 | 424 |
| 7/13/2026 | $47.27 | $47.29 | $47.27 | $47.29 | 1,600 |
| 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 |