Register for real-time alerts, custom portfolio, and market movers
DAWN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 17.10 | 0.62 | 3.76% | 16.33 | 17.46 | 16.20 | 1,881,198 |
| Apr 29 2024 | 16.48 | 1.56 | 10.46% | 15.01 | 16.74 | 14.9287 | 1,804,426 |
| Apr 26 2024 | 14.92 | 1.71 | 12.94% | 13.3098 | 15.10 | 13.2291 | 3,603,133 |
| Apr 25 2024 | 13.21 | -1.98 | -13.03% | 14.80 | 14.80 | 13.02 | 3,791,422 |
| Apr 24 2024 | 15.19 | -1.45 | -8.71% | 16.74 | 16.75 | 14.97 | 4,619,495 |
| Apr 23 2024 | 16.64 | 1.26 | 8.19% | 15.58 | 17.39 | 15.11 | 6,671,288 |
| Apr 22 2024 | 15.38 | 0.42 | 2.81% | 15.39 | 15.48 | 14.84 | 663,485 |
| Apr 19 2024 | 14.96 | -0.79 | -5.02% | 15.58 | 16.02 | 14.44 | 1,380,047 |
| Apr 18 2024 | 15.75 | 0.90 | 6.06% | 14.86 | 16.13 | 14.64 | 1,882,943 |
| Apr 17 2024 | 14.85 | 0.24 | 1.64% | 14.74 | 15.29 | 14.55 | 805,665 |
| Apr 16 2024 | 14.61 | 0.76 | 5.49% | 13.90 | 14.73 | 13.79 | 751,053 |
| Apr 15 2024 | 13.85 | 0.08 | 0.58% | 13.85 | 14.05 | 13.68 | 611,640 |
| Apr 12 2024 | 13.77 | -0.29 | -2.06% | 14.06 | 14.144 | 13.57 | 609,479 |
| Apr 11 2024 | 14.06 | -0.35 | -2.43% | 14.61 | 14.835 | 13.98 | 717,593 |
| Apr 10 2024 | 14.41 | 0.03 | 0.21% | 13.90 | 14.60 | 13.76 | 602,061 |
| Apr 09 2024 | 14.38 | 0.42 | 3.01% | 14.00 | 14.39 | 13.915 | 601,503 |
| Apr 08 2024 | 13.96 | -0.61 | -4.19% | 14.72 | 14.81 | 13.88 | 537,172 |
| Apr 05 2024 | 14.57 | 0.37 | 2.61% | 14.02 | 14.74 | 13.76 | 516,258 |
| Apr 04 2024 | 14.20 | -1.40 | -8.97% | 15.75 | 15.88 | 14.16 | 1,380,198 |
| Apr 03 2024 | 15.60 | -0.24 | -1.52% | 15.68 | 15.88 | 15.50 | 843,483 |
| Apr 02 2024 | 15.84 | -0.32 | -1.98% | 15.73 | 16.00 | 15.42 | 810,760 |
| Apr 01 2024 | 16.16 | -0.36 | -2.18% | 16.42 | 16.49 | 15.85 | 570,669 |
| Mar 28 2024 | 16.52 | 0.73 | 4.62% | 15.89 | 16.885 | 15.75 | 779,704 |
| Mar 27 2024 | 15.79 | 0.27 | 1.74% | 15.50 | 15.81 | 15.385 | 852,887 |
| Mar 26 2024 | 15.52 | 0.50 | 3.33% | 15.25 | 15.85 | 15.14 | 906,358 |
| Mar 25 2024 | 15.02 | -0.53 | -3.41% | 15.60 | 16.0899 | 14.97 | 1,143,899 |
| Mar 22 2024 | 15.55 | 0.49 | 3.25% | 15.15 | 15.83 | 15.00 | 611,867 |
| Mar 21 2024 | 15.06 | 0.39 | 2.66% | 14.90 | 15.40 | 14.75 | 1,061,172 |
| Mar 20 2024 | 14.67 | 0.87 | 6.30% | 13.74 | 14.79 | 13.55 | 528,674 |
| Mar 19 2024 | 13.80 | -0.13 | -0.93% | 13.90 | 14.1799 | 13.78 | 1,102,954 |
| Mar 18 2024 | 13.93 | -0.46 | -3.20% | 14.42 | 14.585 | 13.905 | 535,880 |
| Mar 15 2024 | 14.39 | 0.20 | 1.41% | 14.08 | 14.52 | 14.0401 | 1,588,626 |
| Mar 14 2024 | 14.19 | -0.70 | -4.70% | 14.76 | 14.94 | 14.00 | 646,526 |
| Mar 13 2024 | 14.89 | 0.16 | 1.09% | 14.78 | 14.975 | 14.61 | 554,285 |
| Mar 12 2024 | 14.73 | -0.42 | -2.77% | 15.28 | 15.28 | 14.50 | 781,805 |
| Mar 11 2024 | 15.15 | -0.41 | -2.63% | 15.60 | 15.82 | 14.95 | 970,315 |
| Mar 08 2024 | 15.56 | 0.04 | 0.26% | 15.79 | 16.075 | 15.27 | 767,411 |
| Mar 07 2024 | 15.52 | -0.26 | -1.65% | 15.93 | 16.0981 | 15.40 | 880,362 |
| Mar 06 2024 | 15.78 | -0.90 | -5.40% | 16.34 | 16.34 | 13.80 | 2,174,153 |
| Mar 05 2024 | 16.68 | -0.21 | -1.24% | 16.66 | 17.04 | 16.62 | 677,332 |
| Mar 04 2024 | 16.89 | -0.57 | -3.26% | 17.52 | 17.53 | 16.66 | 417,051 |
| Mar 01 2024 | 17.46 | 0.73 | 4.36% | 16.88 | 17.85 | 16.74 | 919,722 |
| Feb 29 2024 | 16.73 | -0.10 | -0.59% | 17.22 | 17.26 | 16.575 | 641,569 |
| Feb 28 2024 | 16.83 | -0.55 | -3.16% | 17.18 | 17.74 | 16.77 | 804,704 |
| Feb 27 2024 | 17.38 | 1.73 | 11.05% | 15.77 | 17.50 | 15.47 | 983,623 |
| Feb 26 2024 | 15.65 | 0.47 | 3.10% | 15.25 | 15.93 | 15.25 | 341,875 |
| Feb 23 2024 | 15.18 | 0.62 | 4.26% | 14.61 | 15.21 | 14.5778 | 263,202 |
| Feb 22 2024 | 14.56 | -0.19 | -1.29% | 14.80 | 14.965 | 14.53 | 362,302 |
| Feb 21 2024 | 14.75 | -0.14 | -0.94% | 14.76 | 14.94 | 14.59 | 315,425 |
| Feb 20 2024 | 14.89 | -0.44 | -2.87% | 15.19 | 15.625 | 14.82 | 284,505 |
| Feb 16 2024 | 15.33 | -0.03 | -0.20% | 15.22 | 15.46 | 15.00 | 412,354 |
| Feb 15 2024 | 15.36 | 0.61 | 4.14% | 14.89 | 15.41 | 14.78 | 432,070 |
| Feb 14 2024 | 14.75 | 0.56 | 3.95% | 14.44 | 14.97 | 14.26 | 376,920 |
| Feb 13 2024 | 14.19 | -1.52 | -9.68% | 15.13 | 15.37 | 14.15 | 794,984 |
| Feb 12 2024 | 15.71 | 0.20 | 1.29% | 15.58 | 15.95 | 15.35 | 339,625 |
| Feb 09 2024 | 15.51 | 0.28 | 1.84% | 15.25 | 15.63 | 15.20 | 295,732 |
| Feb 08 2024 | 15.23 | -0.15 | -0.98% | 15.54 | 15.63 | 15.08 | 340,386 |
| Feb 07 2024 | 15.38 | -0.45 | -2.84% | 15.85 | 15.85 | 15.27 | 377,322 |
| Feb 06 2024 | 15.83 | 0.82 | 5.46% | 14.95 | 15.84 | 14.87 | 459,136 |
| Feb 05 2024 | 15.01 | 0.09 | 0.60% | 14.69 | 15.03 | 14.50 | 367,491 |
| Feb 02 2024 | 14.92 | -0.57 | -3.68% | 15.23 | 15.31 | 14.63 | 416,323 |
| Feb 01 2024 | 15.49 | 0.44 | 2.92% | 15.27 | 15.52 | 15.11 | 459,682 |
