(NY: DEC )

11.92 +0.16 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	11.95	12.06	11.82	11.92	212,125	+0.16(+1.36%)
Oct 03, 2024	11.61	11.85	11.56	11.76	359,080	+0.02(+0.17%)
Oct 02, 2024	11.61	11.75	11.45	11.74	267,781	+0.09(+0.77%)
Oct 01, 2024	11.22	11.70	11.18	11.65	457,156	+0.27(+2.37%)
Sep 30, 2024	11.28	11.47	11.23	11.38	266,152	-0.21(-1.81%)
Sep 27, 2024	11.41	11.62	11.41	11.59	154,815	+0.35(+3.11%)
Sep 26, 2024	11.25	11.42	11.20	11.24	283,226	+0.34(+3.12%)
Sep 25, 2024	11.27	11.27	10.88	10.90	247,518	-0.33(-2.94%)
Sep 24, 2024	11.45	11.46	11.20	11.23	214,833	-0.09(-0.80%)
Sep 23, 2024	11.35	11.59	11.18	11.32	210,348	+0.01(+0.09%)
Sep 20, 2024	11.45	11.56	11.31	11.31	603,870	-0.35(-3.00%)
Sep 19, 2024	11.83	11.86	11.60	11.66	198,704	+0.03(+0.26%)
Sep 18, 2024	11.66	11.85	11.44	11.63	247,001	+0.09(+0.78%)
Sep 17, 2024	11.38	11.60	11.37	11.54	299,837	+0.05(+0.44%)
Sep 16, 2024	11.45	11.52	11.24	11.49	284,303	+0.11(+0.97%)
Sep 13, 2024	11.33	11.45	11.18	11.38	418,892	+0.27(+2.43%)
Sep 12, 2024	10.91	11.13	10.80	11.11	420,163	+0.13(+1.18%)
Sep 11, 2024	10.91	11.10	10.76	10.98	347,750	-0.06(-0.54%)
Sep 10, 2024	10.94	11.11	10.72	11.04	617,036	-0.18(-1.60%)
Sep 09, 2024	11.01	11.30	10.96	11.22	434,922	+0.12(+1.08%)
Sep 06, 2024	11.15	11.28	10.97	11.10	388,893	-0.16(-1.42%)
Sep 05, 2024	11.25	11.33	11.15	11.26	329,079	-0.03(-0.27%)
Sep 04, 2024	11.30	11.50	11.27	11.29	386,213	-0.17(-1.48%)
Sep 03, 2024	11.70	11.72	11.42	11.46	526,225	-0.77(-6.30%)
Aug 30, 2024	12.25	12.34	11.91	12.23	445,998	-0.53(-4.15%)
Aug 29, 2024	12.45	12.81	12.27	12.76	310,979	+0.55(+4.50%)
Aug 28, 2024	12.16	12.25	12.03	12.21	378,421	-0.22(-1.81%)
Aug 27, 2024	12.60	12.60	12.27	12.43	308,073	-0.11(-0.86%)
Aug 26, 2024	12.42	12.63	12.33	12.54	251,904	+0.36(+2.97%)
Aug 23, 2024	12.14	12.38	12.03	12.18	246,655	+0.21(+1.80%)
Aug 22, 2024	12.45	12.45	11.97	11.97	438,048	-0.93(-7.20%)
Aug 21, 2024	12.87	12.96	12.73	12.89	206,558	+0.39(+3.13%)
Aug 20, 2024	12.95	12.95	12.50	12.50	227,255	-0.50(-3.83%)
Aug 19, 2024	12.95	13.15	12.91	13.00	216,728	-0.06(-0.45%)
Aug 16, 2024	12.80	13.09	12.80	13.06	158,756	+0.43(+3.40%)
Aug 15, 2024	13.25	13.28	12.47	12.63	542,212	-0.84(-6.24%)
Aug 14, 2024	13.43	13.52	13.26	13.47	214,717	-0.29(-2.13%)
Aug 13, 2024	13.48	13.78	13.35	13.76	246,069	+0.06(+0.43%)
Aug 12, 2024	13.68	13.70	13.40	13.70	187,768	+0.25(+1.89%)
Aug 09, 2024	13.60	13.66	13.38	13.45	122,223	-0.14(-1.01%)
Aug 08, 2024	13.49	13.63	13.33	13.59	165,361	+0.18(+1.31%)
Aug 07, 2024	13.69	13.83	13.40	13.41	223,057	-0.21(-1.58%)
Aug 06, 2024	13.21	13.73	13.05	13.63	314,466	+0.08(+0.58%)
Aug 05, 2024	13.49	13.65	13.20	13.55	278,662	-0.37(-2.67%)
Aug 02, 2024	14.55	14.55	13.87	13.92	289,354	-0.85(-5.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.