DEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.58	41.02	40.58	40.86	40.86	0.57%	374,317
Dec 19, 2024	40.82	40.92	40.60	40.63	40.63	0.59%	308,500
Dec 18, 2024	41.27	41.35	40.39	40.39	40.39	-2.30%	441,700
Dec 17, 2024	41.22	41.46	41.15	41.34	41.34	-0.29%	294,800
Dec 16, 2024	41.74	41.74	41.45	41.46	41.46	-0.62%	258,408
Dec 13, 2024	41.84	41.84	41.65	41.72	41.72	-0.48%	136,842
Dec 12, 2024	42.21	42.21	41.85	41.92	41.92	-0.78%	260,600
Dec 11, 2024	42.23	42.33	42.06	42.25	42.25	0.33%	181,217
Dec 10, 2024	42.26	42.37	42.10	42.11	42.11	-1.01%	197,305
Dec 9, 2024	42.48	42.80	42.48	42.54	42.54	1.84%	356,400
Dec 6, 2024	41.98	42.03	41.72	41.77	41.77	-0.19%	152,429
Dec 5, 2024	41.80	41.91	41.75	41.85	41.85	0.53%	208,200
Dec 4, 2024	41.67	41.75	41.58	41.63	41.63	0.36%	520,417
Dec 3, 2024	41.52	41.53	41.20	41.48	41.48	0.27%	321,500
Dec 2, 2024	41.33	41.44	41.21	41.37	41.37	-0.27%	209,000
Nov 29, 2024	41.04	41.50	41.00	41.48	41.48	0.39%	140,900
Nov 27, 2024	41.48	41.56	41.19	41.32	41.32	0.02%	276,500
Nov 26, 2024	41.43	41.49	41.26	41.31	41.31	-0.29%	288,900
Nov 25, 2024	41.64	41.67	41.37	41.43	41.43	0.10%	247,100
Nov 22, 2024	41.26	41.42	41.26	41.39	41.39	-0.02%	176,500
Nov 21, 2024	41.36	41.44	41.26	41.40	41.40	0.10%	253,053
Nov 20, 2024	41.35	41.36	41.17	41.36	41.36	-0.22%	183,315
Nov 19, 2024	41.33	41.55	41.33	41.45	41.45	-0.10%	204,200
Nov 18, 2024	41.25	41.55	41.23	41.49	41.49	1.29%	216,109
Nov 15, 2024	40.99	41.09	40.92	40.96	40.96	0.29%	244,402
Nov 14, 2024	41.08	41.10	40.82	40.84	40.84	-0.51%	405,700
Nov 13, 2024	41.07	41.21	41.00	41.05	41.05	-0.41%	372,400
Nov 12, 2024	41.21	41.42	41.10	41.22	41.22	-1.39%	233,500
Nov 11, 2024	41.89	41.90	41.71	41.80	41.80	-0.74%	208,414
Nov 8, 2024	42.43	42.47	41.91	42.11	42.11	-2.48%	459,000
Nov 7, 2024	43.05	43.27	43.03	43.18	43.18	2.18%	224,900
Nov 6, 2024	42.06	42.37	41.88	42.26	42.26	-1.33%	381,715
Nov 5, 2024	42.68	42.87	42.61	42.83	42.83	0.90%	139,440
Nov 4, 2024	42.59	42.67	42.43	42.45	42.45	0.31%	241,919
Nov 1, 2024	42.77	42.77	42.28	42.32	42.32	0.12%	178,700
Oct 31, 2024	42.38	42.38	42.10	42.27	42.27	-0.28%	206,600
Oct 30, 2024	42.41	42.53	42.30	42.39	42.39	-0.63%	160,300
Oct 29, 2024	42.85	42.85	42.65	42.66	42.66	-0.70%	174,000
Oct 28, 2024	42.90	43.03	42.87	42.96	42.96	0.21%	171,000
Oct 25, 2024	42.87	43.11	42.79	42.87	42.87	-0.30%	186,100
Oct 24, 2024	42.99	43.02	42.79	43.00	43.00	0.14%	143,700
Oct 23, 2024	43.00	43.07	42.78	42.94	42.94	-0.74%	262,500
Oct 22, 2024	43.24	43.33	43.19	43.26	43.26	-	269,900
Oct 21, 2024	43.33	43.34	43.07	43.26	43.26	-0.67%	162,609
Oct 18, 2024	43.85	43.85	43.49	43.55	43.55	0.51%	796,203
Oct 17, 2024	43.41	43.43	43.23	43.33	43.33	-0.98%	201,044
Oct 16, 2024	43.56	43.84	43.56	43.76	43.76	0.71%	901,200
Oct 15, 2024	43.94	43.94	43.38	43.45	43.45	-1.81%	206,200
Oct 14, 2024	44.09	44.33	43.96	44.25	44.25	0.11%	175,600
Oct 11, 2024	43.72	44.24	43.72	44.20	44.20	0.75%	197,719
Oct 10, 2024	43.75	43.93	43.51	43.87	43.87	0.87%	173,400
Oct 9, 2024	43.17	43.58	43.17	43.49	43.49	-0.93%	270,400
Oct 8, 2024	44.08	44.08	43.61	43.90	43.90	-2.70%	201,000
Oct 7, 2024	44.98	45.20	44.90	45.12	45.12	0.62%	203,400
Oct 4, 2024	44.65	44.85	44.54	44.84	44.84	1.26%	155,036
Oct 3, 2024	44.00	44.37	43.99	44.28	44.28	-1.07%	202,128
Oct 2, 2024	44.83	44.83	44.52	44.76	44.76	1.40%	595,713
Oct 1, 2024	44.23	44.23	43.78	44.14	44.14	0.30%	561,538
Sep 30, 2024	44.30	44.31	43.86	44.01	44.01	-1.61%	362,428
Sep 27, 2024	45.07	45.09	44.72	44.73	44.73	-0.69%	491,108
Sep 26, 2024	45.32	45.32	44.82	45.04	45.04	2.39%	617,900
Sep 25, 2024	44.27	44.32	43.96	43.99	43.99	-3.08%	255,600
Sep 24, 2024	44.91	45.47	44.91	45.39	44.33	3.77%	475,800
Sep 23, 2024	43.60	43.85	43.59	43.74	42.72	0.97%	151,515
Sep 20, 2024	43.50	43.53	43.26	43.32	42.31	-0.60%	150,700
Sep 19, 2024	43.48	43.67	43.28	43.58	42.56	1.54%	162,300
Sep 18, 2024	43.10	43.46	42.87	42.92	41.92	-0.56%	217,225
Sep 17, 2024	43.26	43.31	43.03	43.16	42.15	0.19%	163,414
Sep 16, 2024	43.12	43.15	42.91	43.08	42.07	0.61%	164,300
Sep 13, 2024	42.84	42.93	42.78	42.82	41.82	0.54%	115,023
Sep 12, 2024	42.28	42.59	42.21	42.59	41.60	0.71%	191,500
Sep 11, 2024	42.02	42.31	41.62	42.29	41.30	0.26%	252,821
Sep 10, 2024	42.23	42.35	41.91	42.18	41.19	-0.52%	542,500
Sep 9, 2024	42.30	42.49	42.27	42.40	41.41	0.45%	286,100
Sep 6, 2024	43.01	43.05	42.19	42.21	41.22	-1.61%	510,000
Sep 5, 2024	42.90	43.06	42.78	42.90	41.90	-0.02%	301,331
Sep 4, 2024	43.06	43.21	42.79	42.91	41.91	-0.33%	327,600
Sep 3, 2024	43.54	43.56	42.97	43.05	42.04	-2.14%	219,800
Aug 30, 2024	44.13	44.13	43.81	43.99	42.96	-0.57%	270,238
Aug 29, 2024	44.30	44.43	44.22	44.24	43.21	-0.02%	221,500
Aug 28, 2024	44.35	44.42	44.13	44.25	43.22	-0.65%	199,057
Aug 27, 2024	44.38	44.58	44.38	44.54	43.50	0.25%	119,400
Aug 26, 2024	44.39	44.54	44.33	44.43	43.39	0.14%	201,700
Aug 23, 2024	44.00	44.46	43.96	44.37	43.33	2.12%	276,700
Aug 22, 2024	43.85	43.87	43.40	43.45	42.44	-1.43%	313,300
Aug 21, 2024	44.04	44.15	44.01	44.08	43.05	-	166,600
Aug 20, 2024	44.21	44.26	44.02	44.08	43.05	-0.94%	452,100
Aug 19, 2024	44.21	44.58	44.04	44.50	43.46	1.71%	162,100
Aug 16, 2024	43.50	43.79	43.50	43.75	42.73	0.83%	201,531
Aug 15, 2024	43.15	43.48	43.14	43.39	42.38	1.05%	187,324
Aug 14, 2024	43.07	43.07	42.85	42.94	41.94	-0.09%	154,015
Aug 13, 2024	42.72	43.02	42.64	42.98	41.98	1.13%	266,400
Aug 12, 2024	42.50	42.64	42.40	42.50	41.51	0.90%	422,900
Aug 9, 2024	42.04	42.18	41.85	42.12	41.14	0.45%	150,907
Aug 8, 2024	41.59	41.95	41.44	41.93	40.95	1.90%	265,200
Aug 7, 2024	41.65	41.73	41.11	41.15	40.19	1.38%	291,500
Aug 6, 2024	40.26	40.88	40.21	40.59	39.64	0.27%	302,800
Aug 5, 2024	39.52	40.67	39.36	40.48	39.53	-3.30%	428,497
Aug 2, 2024	41.97	41.97	41.65	41.86	40.88	-1.34%	274,600
Aug 1, 2024	43.01	43.11	42.31	42.43	41.44	-1.60%	427,712