Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 16.90 | -0.02 | -0.12% | 16.96 | 17.015 | 16.84 | 1,642,481 |
| Sep 20 2024 | 16.92 | -0.09 | -0.53% | 16.92 | 16.95 | 16.75 | 1,427,441 |
| Sep 19 2024 | 17.01 | 0.39 | 2.35% | 16.8994 | 17.055 | 16.79 | 1,736,822 |
| Sep 18 2024 | 16.62 | 0.02 | 0.12% | 16.69 | 16.86 | 16.544 | 2,084,367 |
| Sep 17 2024 | 16.60 | 0.30 | 1.84% | 16.555 | 16.7101 | 16.54 | 2,741,504 |
| Sep 16 2024 | 16.30 | 0.09 | 0.56% | 16.05 | 16.31 | 16.04 | 1,644,958 |
| Sep 13 2024 | 16.21 | 0.39 | 2.47% | 16.03 | 16.305 | 16.03 | 2,218,962 |
| Sep 12 2024 | 15.82 | 0.15 | 0.96% | 15.68 | 15.87 | 15.5699 | 1,823,987 |
| Sep 11 2024 | 15.67 | -0.19 | -1.20% | 15.55 | 15.68 | 15.205 | 3,520,001 |
| Sep 10 2024 | 15.86 | -0.77 | -4.63% | 16.09 | 16.12 | 15.65 | 2,546,094 |
| Sep 09 2024 | 16.63 | 0.47 | 2.91% | 16.60 | 16.71 | 16.55 | 2,026,171 |
| Sep 06 2024 | 16.16 | -0.45 | -2.71% | 16.60 | 16.615 | 16.12 | 1,865,092 |
| Sep 05 2024 | 16.61 | 0.64 | 4.01% | 16.67 | 16.7194 | 16.531 | 2,072,374 |
| Sep 04 2024 | 15.97 | 0.05 | 0.31% | 15.98 | 16.15 | 15.93 | 1,602,303 |
| Sep 03 2024 | 15.92 | -0.48 | -2.93% | 16.145 | 16.155 | 15.885 | 2,049,299 |
| Aug 30 2024 | 16.40 | 0.16 | 0.99% | 16.31 | 16.425 | 16.265 | 1,652,470 |
| Aug 29 2024 | 16.24 | -0.04 | -0.25% | 16.37 | 16.38 | 16.24 | 1,538,530 |
| Aug 28 2024 | 16.28 | -0.20 | -1.21% | 16.33 | 16.375 | 16.22 | 1,381,422 |
| Aug 27 2024 | 16.48 | 0.16 | 0.98% | 16.46 | 16.50 | 16.3901 | 1,516,804 |
| Aug 26 2024 | 16.32 | -0.13 | -0.79% | 16.32 | 16.36 | 16.255 | 1,501,252 |
| Aug 23 2024 | 16.45 | 0.25 | 1.54% | 16.21 | 16.46 | 16.21 | 1,467,655 |
| Aug 22 2024 | 16.20 | 0.53 | 3.38% | 16.18 | 16.25 | 16.075 | 2,546,386 |
| Aug 21 2024 | 15.67 | 0.23 | 1.49% | 15.60 | 15.715 | 15.525 | 1,997,789 |
| Aug 20 2024 | 15.44 | -0.25 | -1.59% | 15.47 | 15.485 | 15.39 | 1,116,540 |
| Aug 19 2024 | 15.69 | 0.19 | 1.23% | 15.59 | 15.71 | 15.55 | 970,046 |
| Aug 16 2024 | 15.50 | 0.35 | 2.31% | 15.30 | 15.51 | 15.30 | 1,679,020 |
| Aug 15 2024 | 15.15 | 0.36 | 2.43% | 15.12 | 15.24 | 15.09 | 1,533,758 |
| Aug 14 2024 | 14.79 | 0.12 | 0.82% | 14.77 | 14.85 | 14.71 | 2,243,347 |
| Aug 13 2024 | 14.67 | 0.18 | 1.24% | 14.45 | 14.68 | 14.4194 | 1,253,155 |
| Aug 12 2024 | 14.49 | -0.04 | -0.28% | 14.55 | 14.61 | 14.4301 | 1,455,069 |
| Aug 09 2024 | 14.53 | 0.22 | 1.54% | 14.32 | 14.555 | 14.3106 | 1,212,942 |
| Aug 08 2024 | 14.31 | 0.23 | 1.63% | 14.28 | 14.3499 | 14.19 | 1,427,553 |
| Aug 07 2024 | 14.08 | -0.07 | -0.49% | 14.40 | 14.46 | 14.05 | 1,952,905 |
| Aug 06 2024 | 14.15 | 0.07 | 0.50% | 13.83 | 14.22 | 13.82 | 2,548,289 |
| Aug 05 2024 | 14.08 | -0.30 | -2.09% | 13.745 | 14.24 | 13.70 | 3,464,941 |
| Aug 02 2024 | 14.38 | -0.70 | -4.64% | 14.545 | 14.635 | 14.34 | 3,038,786 |
| Aug 01 2024 | 15.08 | -0.48 | -3.08% | 15.52 | 15.53 | 15.01 | 4,888,467 |
| Jul 31 2024 | 15.56 | -0.23 | -1.46% | 15.66 | 15.72 | 15.535 | 1,799,728 |
| Jul 30 2024 | 15.79 | 0.31 | 2.00% | 15.78 | 15.86 | 15.73 | 1,929,855 |
| Jul 29 2024 | 15.48 | -0.19 | -1.21% | 15.58 | 15.62 | 15.425 | 1,260,671 |
| Jul 26 2024 | 15.67 | 0.05 | 0.32% | 15.61 | 15.745 | 15.575 | 1,781,068 |
| Jul 25 2024 | 15.62 | 0.19 | 1.23% | 15.59 | 15.785 | 15.51 | 2,111,632 |
| Jul 24 2024 | 15.43 | -1.61 | -9.45% | 15.86 | 15.96 | 15.43 | 4,181,272 |
| Jul 23 2024 | 17.04 | 0.09 | 0.50% | 16.77 | 17.06 | 16.72 | 1,769,759 |
| Jul 22 2024 | 16.955 | 0.65 | 4.02% | 16.78 | 16.96 | 16.72 | 1,628,497 |
| Jul 19 2024 | 16.30 | -0.22 | -1.33% | 16.267 | 16.415 | 16.25 | 1,198,888 |
| Jul 18 2024 | 16.52 | -0.12 | -0.72% | 16.80 | 16.84 | 16.49 | 1,602,421 |
| Jul 17 2024 | 16.64 | 0.10 | 0.60% | 16.67 | 16.7301 | 16.585 | 1,317,266 |
| Jul 16 2024 | 16.54 | -0.03 | -0.18% | 16.46 | 16.56 | 16.39 | 1,262,029 |
| Jul 15 2024 | 16.57 | -0.07 | -0.42% | 16.65 | 16.67 | 16.55 | 920,021 |
| Jul 12 2024 | 16.64 | 0.04 | 0.24% | 16.65 | 16.725 | 16.615 | 1,044,878 |
| Jul 11 2024 | 16.60 | -0.11 | -0.66% | 16.68 | 16.72 | 16.55 | 1,770,307 |
| Jul 10 2024 | 16.71 | 0.05 | 0.30% | 16.64 | 16.735 | 16.63 | 956,739 |
| Jul 09 2024 | 16.66 | -0.07 | -0.42% | 16.52 | 16.75 | 16.50 | 1,182,248 |
| Jul 08 2024 | 16.73 | -0.23 | -1.36% | 16.90 | 16.945 | 16.715 | 1,406,785 |
| Jul 05 2024 | 16.96 | -0.07 | -0.41% | 17.00 | 17.04 | 16.855 | 1,304,866 |
| Jul 03 2024 | 17.03 | 0.62 | 3.78% | 16.89 | 17.055 | 16.885 | 1,313,924 |
| Jul 02 2024 | 16.41 | -0.20 | -1.20% | 16.38 | 16.51 | 16.295 | 1,202,945 |
| Jul 01 2024 | 16.61 | 0.67 | 4.20% | 16.49 | 16.62 | 16.434 | 2,200,892 |
| Jun 28 2024 | 15.94 | 0.15 | 0.95% | 15.87 | 15.98 | 15.844 | 1,265,252 |
| Jun 27 2024 | 15.79 | 0.08 | 0.51% | 15.84 | 15.915 | 15.78 | 932,757 |
| Jun 26 2024 | 15.71 | 0.03 | 0.19% | 15.62 | 15.7299 | 15.615 | 972,935 |
