Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 12.86 | -0.15 | -1.15% | 13.12 | 13.26 | 12.745 | 1,425,124 |
| Apr 17 2024 | 13.01 | -0.53 | -3.91% | 13.42 | 13.61 | 13.00 | 1,598,708 |
| Apr 16 2024 | 13.54 | -0.22 | -1.60% | 13.60 | 13.75 | 13.41 | 1,038,004 |
| Apr 15 2024 | 13.76 | -0.26 | -1.85% | 14.06 | 14.175 | 13.71 | 892,457 |
| Apr 12 2024 | 14.02 | -0.18 | -1.27% | 14.35 | 14.57 | 13.9502 | 1,067,412 |
| Apr 11 2024 | 14.20 | -0.26 | -1.80% | 14.46 | 14.475 | 14.10 | 1,528,835 |
| Apr 10 2024 | 14.46 | 0.29 | 2.05% | 13.92 | 14.50 | 13.69 | 1,505,639 |
| Apr 09 2024 | 14.17 | -0.09 | -0.63% | 14.35 | 14.51 | 14.012 | 1,093,210 |
| Apr 08 2024 | 14.26 | -0.32 | -2.19% | 14.70 | 14.82 | 14.21 | 1,351,286 |
| Apr 05 2024 | 14.58 | 0.39 | 2.75% | 14.16 | 14.65 | 14.03 | 1,554,518 |
| Apr 04 2024 | 14.19 | -0.19 | -1.32% | 14.40 | 14.44 | 14.06 | 1,150,102 |
| Apr 03 2024 | 14.38 | 0.39 | 2.79% | 13.99 | 14.465 | 13.99 | 1,657,262 |
| Apr 02 2024 | 13.99 | 0.29 | 2.12% | 13.85 | 14.11 | 13.75 | 1,478,876 |
| Apr 01 2024 | 13.70 | 0.06 | 0.44% | 13.72 | 13.825 | 13.57 | 805,396 |
| Mar 28 2024 | 13.64 | 0.20 | 1.49% | 13.55 | 13.71 | 13.51 | 1,224,827 |
| Mar 27 2024 | 13.44 | 0.30 | 2.28% | 13.14 | 13.47 | 13.045 | 891,311 |
| Mar 26 2024 | 13.14 | -0.16 | -1.20% | 13.46 | 13.50 | 13.01 | 894,754 |
| Mar 25 2024 | 13.30 | 0.36 | 2.78% | 12.95 | 13.545 | 12.95 | 1,764,317 |
| Mar 22 2024 | 12.94 | -0.23 | -1.75% | 13.13 | 13.235 | 12.86 | 1,728,521 |
| Mar 21 2024 | 13.17 | 0.00 | 0.00% | 13.17 | 13.30 | 13.1201 | 1,467,883 |
| Mar 20 2024 | 13.17 | -0.07 | -0.53% | 13.06 | 13.345 | 12.94 | 1,670,124 |
| Mar 19 2024 | 13.24 | 0.18 | 1.38% | 12.99 | 13.35 | 12.96 | 1,972,893 |
| Mar 18 2024 | 13.06 | 0.02 | 0.15% | 13.09 | 13.37 | 12.925 | 2,004,335 |
| Mar 15 2024 | 13.04 | 0.19 | 1.48% | 12.81 | 13.345 | 12.81 | 2,231,196 |
| Mar 14 2024 | 12.85 | 0.12 | 0.94% | 12.72 | 12.95 | 12.66 | 1,681,985 |
| Mar 13 2024 | 12.73 | 0.26 | 2.09% | 12.59 | 12.91 | 12.57 | 1,256,888 |
| Mar 12 2024 | 12.47 | -0.15 | -1.19% | 12.61 | 12.61 | 12.21 | 1,316,643 |
| Mar 11 2024 | 12.62 | 0.34 | 2.77% | 12.19 | 12.69 | 12.08 | 1,415,682 |
| Mar 08 2024 | 12.28 | 0.08 | 0.66% | 12.26 | 12.45 | 12.10 | 1,460,665 |
| Mar 07 2024 | 12.20 | 0.41 | 3.48% | 11.86 | 12.285 | 11.86 | 1,199,151 |
| Mar 06 2024 | 11.79 | 0.04 | 0.34% | 11.99 | 12.14 | 11.715 | 1,056,625 |
| Mar 05 2024 | 11.75 | -0.27 | -2.25% | 11.78 | 12.245 | 11.725 | 1,469,836 |
| Mar 04 2024 | 12.02 | 0.17 | 1.43% | 11.85 | 12.05 | 11.66 | 1,815,864 |
| Mar 01 2024 | 11.85 | 0.76 | 6.85% | 11.30 | 11.945 | 11.30 | 2,241,550 |
| Feb 29 2024 | 11.09 | -0.09 | -0.81% | 11.35 | 11.635 | 11.04 | 1,916,618 |
| Feb 28 2024 | 11.18 | -0.90 | -7.45% | 11.53 | 11.82 | 11.02 | 3,219,639 |
| Feb 27 2024 | 12.08 | -0.04 | -0.33% | 12.10 | 12.20 | 11.96 | 1,218,605 |
| Feb 26 2024 | 12.12 | 0.07 | 0.58% | 12.05 | 12.1737 | 11.895 | 839,731 |
| Feb 23 2024 | 12.05 | -0.29 | -2.35% | 12.25 | 12.28 | 11.89 | 1,160,945 |
| Feb 22 2024 | 12.34 | 0.29 | 2.41% | 12.07 | 12.53 | 11.978 | 1,182,079 |
| Feb 21 2024 | 12.05 | 0.52 | 4.51% | 11.60 | 12.29 | 11.60 | 1,348,220 |
| Feb 20 2024 | 11.53 | -0.37 | -3.11% | 11.79 | 11.79 | 11.39 | 1,845,376 |
| Feb 16 2024 | 11.90 | -0.36 | -2.94% | 12.25 | 12.25 | 11.87 | 1,398,046 |
| Feb 15 2024 | 12.26 | 0.11 | 0.91% | 12.23 | 12.385 | 12.10 | 1,788,724 |
| Feb 14 2024 | 12.15 | 0.08 | 0.66% | 12.22 | 12.46 | 12.08 | 1,533,324 |
| Feb 13 2024 | 12.07 | -0.30 | -2.43% | 12.20 | 12.39 | 11.91 | 1,673,981 |
| Feb 12 2024 | 12.37 | 0.36 | 3.00% | 12.07 | 12.405 | 12.05 | 1,016,663 |
| Feb 09 2024 | 12.01 | 0.13 | 1.09% | 11.79 | 12.115 | 11.69 | 1,431,717 |
| Feb 08 2024 | 11.88 | 0.54 | 4.76% | 11.36 | 12.00 | 11.36 | 2,903,378 |
| Feb 07 2024 | 11.34 | -0.10 | -0.87% | 11.50 | 11.59 | 11.1601 | 1,376,820 |
| Feb 06 2024 | 11.44 | -0.11 | -0.95% | 11.52 | 11.58 | 11.165 | 3,125,758 |
| Feb 05 2024 | 11.55 | -0.14 | -1.20% | 11.62 | 11.65 | 11.31 | 1,183,860 |
| Feb 02 2024 | 11.69 | -0.30 | -2.50% | 11.90 | 11.965 | 11.675 | 1,174,599 |
| Feb 01 2024 | 11.99 | -0.21 | -1.72% | 12.21 | 12.39 | 11.885 | 1,091,349 |
| Jan 31 2024 | 12.20 | -0.36 | -2.87% | 12.54 | 12.62 | 12.165 | 1,218,254 |
| Jan 30 2024 | 12.56 | -0.25 | -1.95% | 12.53 | 12.85 | 12.15 | 1,490,828 |
| Jan 29 2024 | 12.81 | 0.05 | 0.39% | 12.68 | 12.82 | 12.525 | 973,117 |
| Jan 26 2024 | 12.76 | -0.11 | -0.85% | 12.92 | 12.96 | 12.615 | 843,149 |
| Jan 25 2024 | 12.87 | 0.08 | 0.63% | 13.08 | 13.09 | 12.625 | 824,573 |
| Jan 24 2024 | 12.79 | 0.15 | 1.19% | 12.77 | 12.845 | 12.46 | 1,422,752 |
| Jan 23 2024 | 12.64 | 0.06 | 0.48% | 12.53 | 12.8195 | 12.53 | 884,198 |
| Jan 22 2024 | 12.58 | 0.19 | 1.53% | 12.47 | 12.76 | 12.35 | 1,074,462 |
