DMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	48.42	48.54	48.40	48.51	48.51	-0.11%	398,263
Nov 19, 2024	48.56	48.61	48.54	48.57	48.57	0.24%	18,516
Nov 18, 2024	48.36	48.49	48.27	48.45	48.45	0.11%	30,626
Nov 15, 2024	48.33	48.56	48.31	48.40	48.40	-0.21%	825,289
Nov 14, 2024	48.57	48.62	48.47	48.50	48.50	-0.09%	53,136
Nov 13, 2024	48.59	48.60	48.41	48.54	48.54	0.21%	42,227
Nov 12, 2024	48.55	48.59	48.41	48.44	48.44	-0.43%	12,216
Nov 11, 2024	48.67	48.87	48.52	48.65	48.65	-0.26%	57,946
Nov 8, 2024	48.81	48.94	48.72	48.78	48.78	-0.01%	18,500
Nov 7, 2024	48.63	48.83	48.63	48.78	48.78	0.80%	35,680
Nov 6, 2024	48.30	48.51	48.25	48.39	48.39	-0.64%	40,583
Nov 5, 2024	48.55	48.74	48.40	48.70	48.70	0.28%	124,041
Nov 4, 2024	48.66	48.66	48.50	48.57	48.57	0.41%	34,964
Nov 1, 2024	48.65	48.65	48.35	48.37	48.37	-0.78%	25,784
Oct 31, 2024	48.71	48.82	48.62	48.75	48.54	-0.10%	14,960
Oct 30, 2024	48.98	48.98	48.80	48.80	48.59	-0.17%	12,435
Oct 29, 2024	48.66	48.88	48.62	48.88	48.67	0.20%	17,453
Oct 28, 2024	48.89	48.89	48.67	48.78	48.57	-0.22%	25,697
Oct 25, 2024	49.08	49.08	48.85	48.89	48.68	-0.20%	18,508
Oct 24, 2024	48.90	49.09	48.86	48.99	48.78	0.10%	12,133
Oct 23, 2024	48.94	48.99	48.86	48.94	48.73	-0.29%	30,740
Oct 22, 2024	49.13	49.14	49.03	49.08	48.87	-0.02%	20,422
Oct 21, 2024	49.23	49.23	49.08	49.09	48.88	-0.65%	36,725
Oct 18, 2024	49.45	49.47	49.39	49.41	49.20	-	25,028
Oct 17, 2024	49.47	49.47	49.35	49.41	49.20	-0.44%	15,890
Oct 16, 2024	49.61	49.65	49.58	49.63	49.42	0.10%	34,175
Oct 15, 2024	49.50	49.58	49.50	49.58	49.37	0.38%	22,404
Oct 14, 2024	49.32	49.41	49.29	49.39	49.18	-0.12%	16,955
Oct 11, 2024	49.42	49.52	49.39	49.45	49.24	-0.02%	20,406
Oct 10, 2024	49.39	49.62	49.32	49.46	49.25	0.12%	195,335
Oct 9, 2024	49.49	49.57	49.40	49.40	49.19	-0.30%	20,788
Oct 8, 2024	49.43	49.56	49.43	49.55	49.34	0.14%	22,892
Oct 7, 2024	49.45	49.53	49.44	49.48	49.27	-0.46%	15,412
Oct 4, 2024	49.69	49.78	49.66	49.71	49.49	-0.72%	23,638
Oct 3, 2024	50.11	50.17	50.05	50.07	49.85	-0.38%	14,961
Oct 2, 2024	50.17	50.30	50.17	50.26	50.04	-0.08%	10,001
Oct 1, 2024	50.30	50.41	50.26	50.30	50.08	-0.18%	16,756
Sep 30, 2024	50.48	50.50	50.36	50.39	49.96	-0.20%	16,179
Sep 27, 2024	50.48	50.54	50.44	50.49	50.06	0.16%	11,294
Sep 26, 2024	50.36	50.45	50.34	50.41	49.98	0.06%	15,665
Sep 25, 2024	50.48	50.48	50.38	50.38	49.95	-0.35%	22,917
Sep 24, 2024	50.40	50.58	50.40	50.56	50.13	0.13%	24,372
Sep 23, 2024	50.48	50.55	50.37	50.49	50.06	-0.08%	134,719
Sep 20, 2024	50.52	50.57	50.48	50.53	50.10	-0.08%	29,832
Sep 19, 2024	50.38	50.59	50.35	50.57	50.14	0.28%	143,549
Sep 18, 2024	50.52	50.54	50.43	50.43	50.00	-0.34%	16,338
Sep 17, 2024	50.70	50.70	50.60	50.60	50.17	-0.16%	21,305
Sep 16, 2024	50.63	50.71	50.59	50.68	50.25	0.22%	31,440
Sep 13, 2024	50.52	50.59	50.52	50.57	50.14	0.18%	18,327
Sep 12, 2024	50.49	50.52	50.46	50.48	50.05	-0.21%	84,217
Sep 11, 2024	50.56	50.64	50.52	50.58	50.16	0.11%	18,299
Sep 10, 2024	50.47	50.56	50.47	50.53	50.10	0.16%	20,103
Sep 9, 2024	50.28	50.48	50.28	50.45	50.02	0.18%	35,085
Sep 6, 2024	50.33	50.48	50.28	50.36	49.93	0.18%	34,773
Sep 5, 2024	50.19	50.28	50.15	50.27	49.84	0.26%	166,699
Sep 4, 2024	50.09	50.16	50.06	50.14	49.72	0.44%	13,315
Sep 3, 2024	49.90	49.93	49.86	49.92	49.50	-0.06%	16,441
Aug 30, 2024	50.06	50.11	49.95	49.95	49.31	-0.24%	24,037
Aug 29, 2024	50.06	50.16	50.06	50.07	49.43	-0.20%	34,858
Aug 28, 2024	50.19	50.22	50.14	50.17	49.53	-0.01%	14,643
Aug 27, 2024	50.08	50.20	50.08	50.17	49.53	0.08%	13,131
Aug 26, 2024	50.16	50.21	50.13	50.14	49.50	-0.01%	11,994
Aug 23, 2024	50.06	50.19	50.02	50.14	49.50	0.24%	13,011
Aug 22, 2024	50.10	50.10	49.95	50.02	49.38	-0.28%	25,093
Aug 21, 2024	50.07	50.52	50.05	50.16	49.52	0.22%	27,250
Aug 20, 2024	50.00	50.09	50.00	50.05	49.41	0.36%	55,517
Aug 19, 2024	49.89	49.95	49.81	49.87	49.23	-	29,736
Aug 16, 2024	49.85	49.88	49.75	49.87	49.24	0.20%	19,886
Aug 15, 2024	49.70	49.81	49.70	49.77	49.14	-0.42%	25,223
Aug 14, 2024	49.97	50.04	49.96	49.98	49.34	0.30%	23,877
Aug 13, 2024	49.83	49.90	49.82	49.83	49.19	0.24%	25,564
Aug 12, 2024	49.61	49.77	49.61	49.71	49.08	0.12%	17,047
Aug 9, 2024	49.66	49.70	49.63	49.65	49.02	0.22%	18,914
Aug 8, 2024	49.46	49.55	49.45	49.54	48.91	-0.08%	14,437
Aug 7, 2024	49.61	49.66	49.51	49.58	48.95	-0.35%	35,532
Aug 6, 2024	49.98	49.98	49.67	49.76	49.12	-0.57%	740,331
Aug 5, 2024	50.26	50.27	49.93	50.04	49.40	-0.04%	34,875
Aug 2, 2024	49.76	50.11	49.76	50.06	49.42	1.32%	54,012
Aug 1, 2024	49.40	49.46	49.37	49.41	48.78	0.16%	20,351
Jul 31, 2024	49.12	49.33	49.12	49.33	48.51	0.63%	43,616
Jul 30, 2024	48.94	49.04	48.91	49.02	48.20	0.12%	23,194
Jul 29, 2024	48.93	48.96	48.87	48.96	48.14	0.23%	62,755
Jul 26, 2024	48.81	48.85	48.78	48.85	48.03	0.33%	12,248
Jul 25, 2024	48.75	48.76	48.62	48.69	47.88	0.21%	15,341
Jul 24, 2024	48.75	48.77	48.55	48.59	47.78	-0.12%	34,791
Jul 23, 2024	48.65	48.72	48.65	48.65	47.84	0.08%	63,978
Jul 22, 2024	48.66	48.80	48.59	48.61	47.80	-0.16%	180,206
Jul 19, 2024	48.63	48.71	48.63	48.69	47.88	-0.35%	9,702
Jul 18, 2024	48.90	48.98	48.83	48.86	48.04	-0.08%	73,291
Jul 17, 2024	48.76	48.95	48.76	48.90	48.08	0.08%	539,903
Jul 16, 2024	48.70	48.90	48.70	48.86	48.04	0.33%	61,066
Jul 15, 2024	48.75	48.80	48.70	48.70	47.89	-0.33%	60,533
Jul 12, 2024	48.71	48.86	48.71	48.86	48.04	0.41%	53,055
Jul 11, 2024	48.76	48.80	48.66	48.66	47.85	0.45%	13,075
Jul 10, 2024	48.38	48.44	48.37	48.44	47.63	-0.02%	13,105
Jul 9, 2024	48.33	48.45	48.21	48.45	47.64	0.09%	29,861
Jul 8, 2024	48.32	48.41	48.31	48.41	47.60	-	8,324
Jul 5, 2024	48.31	48.50	48.25	48.41	47.60	0.67%	33,009
Jul 3, 2024	47.95	48.19	47.95	48.09	47.29	0.54%	12,153
Jul 2, 2024	47.86	47.86	47.75	47.83	47.03	0.40%	10,009