Register for streaming realtime charts, analysis tools, and prices.
DAVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 40.01 | -1.19 | -2.89% | 41.84 | 42.61 | 39.77 | 186,707 |
| Sep 20 2024 | 41.20 | -0.11 | -0.27% | 41.45 | 42.38 | 40.64 | 310,346 |
| Sep 19 2024 | 41.31 | 2.98 | 7.77% | 40.00 | 41.81 | 39.7744 | 412,228 |
| Sep 18 2024 | 38.33 | 0.15 | 0.39% | 38.18 | 39.71 | 37.573 | 293,913 |
| Sep 17 2024 | 38.18 | 1.28 | 3.47% | 37.21 | 38.58 | 36.665 | 286,103 |
| Sep 16 2024 | 36.90 | 0.75 | 2.07% | 36.20 | 37.58 | 36.20 | 251,259 |
| Sep 13 2024 | 36.15 | 1.09 | 3.11% | 35.44 | 36.37 | 35.22 | 122,028 |
| Sep 12 2024 | 35.06 | 1.20 | 3.54% | 33.99 | 35.32 | 33.99 | 145,229 |
| Sep 11 2024 | 33.86 | 0.48 | 1.44% | 32.87 | 34.01 | 31.75 | 127,064 |
| Sep 10 2024 | 33.38 | 0.00 | 0.00% | 33.09 | 33.44 | 31.83 | 184,733 |
| Sep 09 2024 | 33.38 | -1.01 | -2.94% | 34.54 | 34.88 | 33.2354 | 156,959 |
| Sep 06 2024 | 34.39 | -1.78 | -4.92% | 35.53 | 35.8256 | 34.05 | 179,151 |
| Sep 05 2024 | 36.17 | -0.69 | -1.87% | 36.63 | 37.98 | 35.93 | 194,012 |
| Sep 04 2024 | 36.86 | -1.33 | -3.48% | 37.11 | 38.51 | 36.07 | 157,182 |
| Sep 03 2024 | 38.19 | 0.59 | 1.57% | 37.59 | 38.8614 | 36.99 | 203,727 |
| Aug 30 2024 | 37.60 | 0.29 | 0.78% | 37.61 | 38.4999 | 37.26 | 167,561 |
| Aug 29 2024 | 37.31 | 1.43 | 3.99% | 36.22 | 37.845 | 36.09 | 146,717 |
| Aug 28 2024 | 35.88 | -1.52 | -4.06% | 37.11 | 37.40 | 35.48 | 253,592 |
| Aug 27 2024 | 37.40 | -2.48 | -6.22% | 39.33 | 39.63 | 37.39 | 161,785 |
| Aug 26 2024 | 39.88 | 0.44 | 1.12% | 39.68 | 40.82 | 39.02 | 324,598 |
| Aug 23 2024 | 39.44 | 1.02 | 2.65% | 39.00 | 40.08 | 38.46 | 443,957 |
| Aug 22 2024 | 38.42 | 0.03 | 0.08% | 38.75 | 39.00 | 37.34 | 163,595 |
| Aug 21 2024 | 38.39 | 1.31 | 3.53% | 37.55 | 38.46 | 36.835 | 149,352 |
| Aug 20 2024 | 37.08 | -0.72 | -1.90% | 37.99 | 38.68 | 36.91 | 186,785 |
| Aug 19 2024 | 37.80 | 1.60 | 4.42% | 36.26 | 37.86 | 35.67 | 205,249 |
| Aug 16 2024 | 36.20 | 0.15 | 0.42% | 36.10 | 37.62 | 35.63 | 227,056 |
| Aug 15 2024 | 36.05 | 0.27 | 0.75% | 37.30 | 37.30 | 35.56 | 253,110 |
| Aug 14 2024 | 35.78 | 0.88 | 2.52% | 34.93 | 35.8481 | 34.00 | 231,117 |
| Aug 13 2024 | 34.90 | 4.29 | 14.02% | 31.11 | 35.02 | 30.66 | 383,646 |
| Aug 12 2024 | 30.61 | 0.08 | 0.26% | 32.48 | 32.50 | 30.20 | 287,788 |
| Aug 09 2024 | 30.53 | -1.45 | -4.53% | 31.98 | 32.1399 | 30.385 | 117,378 |
| Aug 08 2024 | 31.98 | 0.52 | 1.65% | 31.88 | 32.63 | 31.30 | 262,917 |
| Aug 07 2024 | 31.46 | 0.25 | 0.80% | 32.75 | 33.04 | 30.17 | 318,426 |
| Aug 06 2024 | 31.21 | 0.63 | 2.06% | 37.20 | 37.84 | 28.7434 | 888,543 |
| Aug 05 2024 | 30.58 | -2.73 | -8.18% | 30.01 | 32.60 | 29.52 | 677,364 |
| Aug 02 2024 | 33.305 | -1.51 | -4.32% | 33.51 | 33.77 | 31.892 | 343,801 |
| Aug 01 2024 | 34.81 | -1.55 | -4.26% | 36.38 | 37.11 | 34.02 | 279,389 |
| Jul 31 2024 | 36.36 | 2.02 | 5.88% | 35.18 | 37.29 | 35.04 | 267,610 |
| Jul 30 2024 | 34.34 | -2.01 | -5.53% | 36.62 | 36.66 | 33.5801 | 245,107 |
| Jul 29 2024 | 36.35 | 0.40 | 1.11% | 36.44 | 37.90 | 35.62 | 299,232 |
| Jul 26 2024 | 35.95 | 1.42 | 4.11% | 36.09 | 36.24 | 33.68 | 341,368 |
| Jul 25 2024 | 34.53 | -0.84 | -2.37% | 35.05 | 35.05 | 31.85 | 975,636 |
| Jul 24 2024 | 35.37 | -2.91 | -7.60% | 37.83 | 38.44 | 35.05 | 591,386 |
| Jul 23 2024 | 38.28 | -0.15 | -0.39% | 38.01 | 40.18 | 37.475 | 239,031 |
| Jul 22 2024 | 38.43 | 0.93 | 2.48% | 37.56 | 39.75 | 37.56 | 228,209 |
| Jul 19 2024 | 37.50 | 0.10 | 0.27% | 37.40 | 40.41 | 37.09 | 508,367 |
| Jul 18 2024 | 37.40 | -3.87 | -9.38% | 41.07 | 42.97 | 37.16 | 593,280 |
| Jul 17 2024 | 41.27 | -0.41 | -0.98% | 40.91 | 43.00 | 39.51 | 470,537 |
| Jul 16 2024 | 41.68 | 3.14 | 8.15% | 39.18 | 42.26 | 38.56 | 508,971 |
| Jul 15 2024 | 38.54 | 1.29 | 3.46% | 38.00 | 39.39 | 37.50 | 317,820 |
| Jul 12 2024 | 37.25 | 0.91 | 2.50% | 37.08 | 38.39 | 36.385 | 243,667 |
| Jul 11 2024 | 36.34 | 1.65 | 4.76% | 35.70 | 37.69 | 35.25 | 274,541 |
| Jul 10 2024 | 34.69 | 0.10 | 0.29% | 34.93 | 35.61 | 33.32 | 311,316 |
| Jul 09 2024 | 34.59 | 2.61 | 8.16% | 31.85 | 34.61 | 31.00 | 329,993 |
| Jul 08 2024 | 31.98 | 1.52 | 4.99% | 30.00 | 32.62 | 30.00 | 405,022 |
| Jul 05 2024 | 30.46 | -0.04 | -0.13% | 30.05 | 30.93 | 29.60 | 250,457 |
| Jul 03 2024 | 30.50 | 0.51 | 1.70% | 30.20 | 31.38 | 29.80 | 267,241 |
| Jul 02 2024 | 29.99 | -0.10 | -0.33% | 30.10 | 30.2599 | 29.46 | 238,079 |
| Jul 01 2024 | 30.09 | 0.20 | 0.67% | 30.63 | 31.4417 | 29.585 | 189,833 |
| Jun 28 2024 | 29.89 | 0.00 | 0.00% | 29.89 | 29.89 | 29.89 | 0 |
| Jun 27 2024 | 29.89 | -0.69 | -2.26% | 30.96 | 31.89 | 28.31 | 819,237 |
| Jun 26 2024 | 30.58 | -5.29 | -14.75% | 34.75 | 35.0277 | 29.485 | 744,974 |
