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 |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 17.92 | 1.44 | 8.74% | 17.58 | 17.955 | 17.535 | 6,160,052 |
| 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% | 15.35 | 15.44 | 15.27 | 3,094,917 |
| 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% | 15.945 | 16.205 | 15.90 | 4,653,468 |
| 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 | 2,391,806 |
| 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% | 15.64 | 15.71 | 15.615 | 3,387,157 |
| 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% | 14.93 | 14.96 | 14.79 | 5,708,146 |
| 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% | 12.724 | 12.75 | 12.5801 | 2,779,335 |
| Feb 12 2024 | 12.85 | 0.31 | 2.47% | 12.66 | 12.89 | 12.66 | 3,697,655 |
| Feb 09 2024 | 12.54 | -0.04 | -0.32% | 12.50 | 12.56 | 12.4306 | 2,829,964 |
| Feb 08 2024 | 12.58 | 0.00 | 0.00% | 12.61 | 12.65 | 12.49 | 3,443,097 |
| Feb 07 2024 | 12.58 | -0.61 | -4.62% | 12.76 | 12.78 | 12.47 | 8,547,324 |
| Feb 06 2024 | 13.19 | -0.29 | -2.15% | 13.25 | 13.30 | 13.16 | 3,650,335 |
| Feb 05 2024 | 13.48 | -0.35 | -2.53% | 13.60 | 13.612 | 13.35 | 3,737,623 |
| Feb 02 2024 | 13.83 | 0.23 | 1.69% | 13.71 | 13.89 | 13.655 | 5,325,423 |
| Feb 01 2024 | 13.60 | 0.75 | 5.84% | 13.68 | 13.74 | 13.32 | 7,655,470 |
| Jan 31 2024 | 12.85 | -0.27 | -2.06% | 13.14 | 13.15 | 12.84 | 4,867,354 |
| Jan 30 2024 | 13.12 | 0.14 | 1.08% | 13.06 | 13.1599 | 13.055 | 2,067,405 |
| Jan 29 2024 | 12.98 | -0.13 | -0.99% | 12.98 | 12.98 | 12.8801 | 1,969,441 |
