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 |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 17.18 | -0.08 | -0.46% | 17.27 | 17.315 | 17.125 | 1,329,193 |
| May 08 2024 | 17.26 | -0.03 | -0.17% | 17.14 | 17.28 | 17.12 | 1,553,160 |
| May 07 2024 | 17.29 | 0.39 | 2.31% | 17.31 | 17.41 | 17.19 | 2,483,015 |
| May 06 2024 | 16.90 | 0.43 | 2.61% | 16.79 | 16.91 | 16.76 | 2,093,060 |
| May 03 2024 | 16.47 | 0.28 | 1.73% | 16.35 | 16.49 | 16.295 | 1,845,549 |
| May 02 2024 | 16.19 | 0.02 | 0.12% | 16.18 | 16.24 | 16.06 | 1,717,068 |
| May 01 2024 | 16.17 | 0.12 | 0.75% | 16.05 | 16.40 | 16.045 | 2,151,442 |
| Apr 30 2024 | 16.05 | -0.19 | -1.17% | 16.13 | 16.25 | 16.02 | 1,611,196 |
| Apr 29 2024 | 16.24 | -1.53 | -8.61% | 16.14 | 16.33 | 15.94 | 6,104,933 |
| Apr 26 2024 | 17.77 | -0.15 | -0.84% | 17.85 | 17.895 | 17.60 | 4,150,125 |
| Apr 25 2024 | 17.92 | 1.44 | 8.74% | 17.52 | 17.955 | 17.50 | 6,901,658 |
| Apr 24 2024 | 16.48 | -0.02 | -0.12% | 16.39 | 16.51 | 16.30 | 3,032,568 |
| Apr 23 2024 | 16.50 | 0.26 | 1.60% | 16.28 | 16.50 | 16.28 | 3,042,684 |
| Apr 22 2024 | 16.24 | 0.33 | 2.07% | 16.06 | 16.26 | 16.03 | 2,203,754 |
| Apr 19 2024 | 15.91 | 0.11 | 0.70% | 15.90 | 16.01 | 15.84 | 4,599,633 |
| Apr 18 2024 | 15.80 | 0.13 | 0.83% | 15.64 | 15.885 | 15.605 | 7,554,563 |
| Apr 17 2024 | 15.67 | 0.30 | 1.95% | 15.54 | 15.72 | 15.42 | 8,767,499 |
| Apr 16 2024 | 15.37 | -0.14 | -0.90% | 15.41 | 15.47 | 15.27 | 3,454,610 |
| Apr 15 2024 | 15.51 | -0.14 | -0.89% | 15.91 | 15.96 | 15.455 | 3,196,746 |
| Apr 12 2024 | 15.65 | -0.08 | -0.51% | 15.77 | 15.835 | 15.57 | 3,641,102 |
| Apr 11 2024 | 15.73 | -0.26 | -1.63% | 15.78 | 15.79 | 15.504 | 4,074,274 |
| Apr 10 2024 | 15.99 | 0.09 | 0.57% | 15.94 | 16.205 | 15.90 | 4,822,600 |
| Apr 09 2024 | 15.90 | -0.26 | -1.61% | 16.12 | 16.15 | 15.82 | 2,152,315 |
| Apr 08 2024 | 16.16 | 0.22 | 1.38% | 16.12 | 16.19 | 16.0905 | 2,237,633 |
| Apr 05 2024 | 15.94 | -0.01 | -0.06% | 15.90 | 16.04 | 15.85 | 2,459,709 |
| Apr 04 2024 | 15.95 | -0.20 | -1.24% | 16.26 | 16.335 | 15.94 | 3,263,520 |
| Apr 03 2024 | 16.15 | 0.46 | 2.93% | 15.90 | 16.17 | 15.89 | 2,761,774 |
| Apr 02 2024 | 15.69 | -0.02 | -0.13% | 15.65 | 15.71 | 15.615 | 3,585,664 |
| Apr 01 2024 | 15.71 | -0.06 | -0.38% | 15.78 | 15.85 | 15.65 | 3,387,189 |
| Mar 28 2024 | 15.77 | -0.19 | -1.19% | 15.78 | 15.825 | 15.71 | 4,021,155 |
| Mar 27 2024 | 15.96 | 0.60 | 3.91% | 15.80 | 15.97 | 15.775 | 4,392,971 |
| Mar 26 2024 | 15.36 | 0.09 | 0.59% | 15.46 | 15.49 | 15.36 | 2,425,240 |
| Mar 25 2024 | 15.27 | -0.03 | -0.20% | 15.30 | 15.39 | 15.26 | 2,483,849 |
| Mar 22 2024 | 15.30 | 0.08 | 0.53% | 15.28 | 15.36 | 15.24 | 3,246,899 |
| Mar 21 2024 | 15.22 | 0.23 | 1.53% | 15.08 | 15.23 | 15.08 | 5,181,355 |
| Mar 20 2024 | 14.99 | 0.10 | 0.67% | 14.71 | 15.02 | 14.684 | 3,591,704 |
| Mar 19 2024 | 14.89 | 0.26 | 1.78% | 14.99 | 15.04 | 14.8601 | 3,702,536 |
| Mar 18 2024 | 14.63 | -0.19 | -1.28% | 14.74 | 14.75 | 14.61 | 5,010,717 |
| Mar 15 2024 | 14.82 | 0.13 | 0.88% | 14.85 | 14.96 | 14.79 | 5,891,636 |
| Mar 14 2024 | 14.69 | -0.16 | -1.08% | 14.77 | 14.82 | 14.6225 | 3,579,833 |
| Mar 13 2024 | 14.85 | -0.03 | -0.20% | 14.95 | 15.02 | 14.8301 | 3,689,297 |
| Mar 12 2024 | 14.88 | 0.59 | 4.13% | 14.79 | 14.9542 | 14.63 | 6,126,265 |
| Mar 11 2024 | 14.29 | 0.32 | 2.29% | 14.07 | 14.29 | 14.0501 | 3,562,765 |
| Mar 08 2024 | 13.97 | 0.03 | 0.22% | 14.01 | 14.11 | 13.91 | 3,408,406 |
| Mar 07 2024 | 13.94 | 0.26 | 1.90% | 13.76 | 13.95 | 13.76 | 2,580,302 |
| Mar 06 2024 | 13.68 | 0.01 | 0.07% | 13.77 | 13.79 | 13.63 | 2,690,505 |
| Mar 05 2024 | 13.67 | 0.08 | 0.59% | 13.57 | 13.795 | 13.57 | 2,685,415 |
| Mar 04 2024 | 13.59 | 0.00 | 0.00% | 13.59 | 13.696 | 13.59 | 2,413,780 |
| Mar 01 2024 | 13.59 | 0.16 | 1.19% | 13.56 | 13.63 | 13.4338 | 3,280,375 |
| Feb 29 2024 | 13.43 | 0.05 | 0.37% | 13.47 | 13.51 | 13.31 | 2,335,304 |
| Feb 28 2024 | 13.38 | -0.07 | -0.52% | 13.42 | 13.47 | 13.38 | 1,949,939 |
| Feb 27 2024 | 13.45 | 0.18 | 1.36% | 13.31 | 13.47 | 13.30 | 2,506,128 |
| Feb 26 2024 | 13.27 | -0.11 | -0.82% | 13.38 | 13.43 | 13.2215 | 2,279,966 |
| Feb 23 2024 | 13.38 | 0.16 | 1.21% | 13.39 | 13.46 | 13.355 | 2,620,859 |
| Feb 22 2024 | 13.22 | 0.25 | 1.93% | 13.26 | 13.34 | 13.20 | 2,866,000 |
| Feb 21 2024 | 12.97 | 0.00 | 0.00% | 12.92 | 13.01 | 12.8699 | 2,114,692 |
| Feb 20 2024 | 12.97 | 0.10 | 0.78% | 12.82 | 12.97 | 12.79 | 2,428,977 |
| Feb 16 2024 | 12.87 | -0.11 | -0.85% | 13.01 | 13.04 | 12.85 | 1,752,242 |
| Feb 15 2024 | 12.98 | 0.15 | 1.17% | 12.78 | 13.00 | 12.75 | 2,661,694 |
| Feb 14 2024 | 12.83 | 0.17 | 1.34% | 12.81 | 12.89 | 12.725 | 3,001,780 |
| Feb 13 2024 | 12.66 | -0.19 | -1.48% | 12.74 | 12.75 | 12.5801 | 2,905,928 |
| Feb 12 2024 | 12.85 | 0.31 | 2.47% | 12.66 | 12.89 | 12.66 | 3,697,655 |
