DB(DB)
DB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $38.04 | $38.43 | $37.99 | $38.27 | 1.35M |
| 8/7/2026 | $38.28 | $38.31 | $37.91 | $38.06 | 1.43M |
| 8/6/2026 | $38.27 | $38.39 | $37.57 | $37.63 | 1.83M |
| 8/5/2026 | $37.74 | $38.10 | $37.70 | $38.04 | 1.41M |
| 8/4/2026 | $37.48 | $37.79 | $37.44 | $37.47 | 1.66M |
| 8/3/2026 | $37.27 | $37.29 | $36.84 | $37.17 | 1.81M |
| 7/31/2026 | $36.58 | $36.82 | $36.21 | $36.70 | 1.60M |
| 7/30/2026 | $36.22 | $37.06 | $36.03 | $37.03 | 2.21M |
| 7/29/2026 | $35.75 | $36.19 | $35.41 | $35.47 | 3.25M |
| 7/28/2026 | $35.07 | $35.48 | $34.80 | $35.36 | 2.38M |
| 7/27/2026 | $35.70 | $35.84 | $35.14 | $35.50 | 1.62M |
| 7/24/2026 | $34.49 | $34.96 | $34.41 | $34.66 | 1.65M |
| 7/23/2026 | $33.99 | $34.43 | $33.87 | $34.14 | 2.87M |
| 7/22/2026 | $35.65 | $35.72 | $35.53 | $35.59 | 1.05M |
| 7/21/2026 | $35.19 | $35.59 | $35.01 | $35.37 | 1.44M |
| 7/20/2026 | $35.04 | $35.07 | $34.60 | $34.69 | 1.77M |
| 7/17/2026 | $34.74 | $35.39 | $34.58 | $35.20 | 2.05M |
| 7/16/2026 | $36.27 | $36.29 | $35.84 | $36.06 | 1.93M |
| 7/15/2026 | $36.01 | $36.64 | $35.94 | $36.56 | 1.70M |
| 7/14/2026 | $35.64 | $36.25 | $35.47 | $35.64 | 2.95M |
| 7/13/2026 | $35.71 | $35.83 | $35.13 | $35.24 | 1.53M |
| 7/10/2026 | $35.93 | $35.97 | $35.51 | $35.77 | 1.38M |
| 7/9/2026 | $35.43 | $35.59 | $35.31 | $35.40 | 1.82M |
| 7/8/2026 | $35.60 | $35.81 | $34.92 | $35.27 | 2.05M |
| 7/7/2026 | $37.47 | $37.49 | $36.62 | $36.64 | 2.25M |
| 7/6/2026 | $36.54 | $37.10 | $36.49 | $37.04 | 2.17M |
| 7/2/2026 | $36.18 | $36.44 | $35.48 | $35.86 | 3.50M |
| 7/1/2026 | $33.71 | $33.99 | $33.65 | $33.86 | 1.90M |
| 6/30/2026 | $33.60 | $33.93 | $33.42 | $33.76 | 2.06M |
| 6/29/2026 | $33.73 | $33.89 | $33.61 | $33.81 | 1.99M |
| 6/26/2026 | $33.98 | $33.99 | $33.50 | $33.53 | 1.91M |
| 6/25/2026 | $34.55 | $34.74 | $34.28 | $34.38 | 2.14M |
| 6/24/2026 | $34.76 | $34.77 | $33.95 | $34.00 | 3.23M |
| 6/23/2026 | $35.26 | $35.42 | $35.16 | $35.18 | 2.08M |
| 6/22/2026 | $35.93 | $36.16 | $35.78 | $36.09 | 2.64M |
| 6/18/2026 | $35.44 | $35.60 | $35.26 | $35.27 | 3.25M |
| 6/17/2026 | $35.59 | $35.97 | $34.90 | $35.05 | 4.70M |
| 6/16/2026 | $35.10 | $35.17 | $34.84 | $34.88 | 3.09M |
| 6/15/2026 | $34.80 | $34.86 | $34.45 | $34.50 | 4.07M |
| 6/12/2026 | $33.06 | $33.33 | $32.78 | $33.31 | 3.48M |
| 6/11/2026 | $31.04 | $32.22 | $30.94 | $32.21 | 3.44M |
| 6/10/2026 | $31.58 | $31.71 | $30.97 | $30.99 | 3.62M |
| 6/9/2026 | $32.46 | $32.49 | $31.29 | $31.90 | 4.58M |
| 6/8/2026 | $31.75 | $31.94 | $31.35 | $31.35 | 2.40M |
| 6/5/2026 | $32.09 | $32.12 | $31.34 | $31.51 | 2.78M |
| 6/4/2026 | $32.10 | $32.32 | $31.96 | $32.20 | 2.34M |
| 6/3/2026 | $31.65 | $31.65 | $31.14 | $31.26 | 2.64M |
| 6/2/2026 | $32.40 | $32.58 | $32.28 | $32.32 | 2.09M |
| 6/1/2026 | $31.67 | $32.23 | $31.58 | $32.19 | 3.55M |
| 5/29/2026 | $32.41 | $32.78 | $32.30 | $32.30 | 3.47M |
| 5/28/2026 | $32.72 | $33.31 | $32.66 | $33.11 | 3.08M |
| 5/27/2026 | $33.52 | $33.60 | $33.12 | $33.36 | 3.52M |
| 5/26/2026 | $33.92 | $33.94 | $33.24 | $33.49 | 3.01M |
| 5/22/2026 | $32.77 | $32.81 | $32.34 | $32.43 | 2.05M |
| 5/21/2026 | $32.33 | $33.13 | $32.22 | $32.90 | 3.82M |
| 5/20/2026 | $31.50 | $32.88 | $31.41 | $32.87 | 5.10M |
| 5/19/2026 | $31.42 | $31.56 | $30.94 | $30.97 | 3.74M |
| 5/18/2026 | $31.21 | $31.63 | $31.04 | $31.36 | 3.25M |
| 5/15/2026 | $31.26 | $31.31 | $30.88 | $30.90 | 2.24M |
| 5/14/2026 | $32.15 | $32.18 | $31.70 | $31.73 | 1.76M |
| 5/13/2026 | $31.39 | $31.97 | $31.30 | $31.86 | 1.66M |