(NY: DEC )

16.32 +0.34 (+2.13%)

Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 26, 2024	16.09	16.32	15.94	16.32	233,463	+0.34(+2.13%)
Jul 25, 2024	15.51	16.02	15.31	15.98	278,955	+0.36(+2.30%)
Jul 24, 2024	15.92	16.26	15.60	15.62	376,502	-0.36(-2.25%)
Jul 23, 2024	16.03	16.03	15.65	15.98	312,256	-0.22(-1.36%)
Jul 22, 2024	16.41	16.41	16.02	16.20	364,632	-0.20(-1.22%)
Jul 19, 2024	16.61	16.63	16.13	16.40	251,612	-0.38(-2.26%)
Jul 18, 2024	16.90	17.04	16.62	16.78	210,253	-0.19(-1.12%)
Jul 17, 2024	16.57	17.05	16.55	16.97	407,281	+0.40(+2.41%)
Jul 16, 2024	15.77	16.59	15.72	16.57	351,593	+0.78(+4.94%)
Jul 15, 2024	15.75	15.85	15.46	15.79	357,215	+0.04(+0.25%)
Jul 12, 2024	15.32	15.75	15.25	15.75	338,695	+0.25(+1.61%)
Jul 11, 2024	14.86	15.51	14.71	15.50	444,004	+1.00(+6.90%)
Jul 10, 2024	14.33	14.51	14.22	14.50	196,176	+0.26(+1.83%)
Jul 09, 2024	14.22	14.34	14.10	14.24	198,818	-0.08(-0.56%)
Jul 08, 2024	14.23	14.32	13.99	14.32	288,645	+0.74(+5.45%)
Jul 05, 2024	14.26	14.28	13.47	13.58	393,539	-0.41(-2.93%)
Jul 03, 2024	14.10	14.10	13.80	13.99	233,332	-0.14(-0.99%)
Jul 02, 2024	13.51	14.13	13.42	14.13	551,112	+0.60(+4.43%)
Jul 01, 2024	13.60	13.63	13.36	13.53	396,478	+0.04(+0.30%)
Jun 28, 2024	13.61	13.64	13.15	13.49	6,906,511	+0.35(+2.66%)
Jun 27, 2024	13.05	13.34	12.78	13.14	592,639	+0.01(+0.08%)
Jun 26, 2024	13.41	13.41	12.92	13.13	480,762	-0.30(-2.23%)
Jun 25, 2024	13.55	13.55	13.34	13.43	193,363	-0.17(-1.25%)
Jun 24, 2024	13.62	13.86	13.44	13.60	173,408	+0.13(+0.97%)
Jun 21, 2024	13.96	13.97	13.44	13.47	200,597	-0.53(-3.79%)
Jun 20, 2024	14.15	14.49	14.00	14.00	172,078	+0.18(+1.30%)
Jun 18, 2024	13.87	14.09	13.79	13.82	164,438	-0.01(-0.07%)
Jun 17, 2024	13.94	13.96	13.61	13.83	199,463	-0.18(-1.28%)
Jun 14, 2024	14.13	14.27	13.98	14.01	202,474	-0.48(-3.31%)
Jun 13, 2024	15.01	15.01	14.42	14.49	213,628	-0.48(-3.21%)
Jun 12, 2024	14.76	15.08	14.75	14.97	199,497	+0.21(+1.42%)
Jun 11, 2024	14.42	14.77	14.28	14.76	247,424	+0.20(+1.37%)
Jun 10, 2024	14.09	14.63	14.09	14.56	250,780	+0.61(+4.37%)
Jun 07, 2024	14.09	14.24	13.95	13.95	215,632	-0.44(-3.06%)
Jun 06, 2024	14.21	14.43	14.15	14.39	187,912	+0.07(+0.49%)
Jun 05, 2024	14.46	14.46	14.16	14.32	175,186	-0.08(-0.56%)
Jun 04, 2024	14.50	14.50	14.00	14.40	211,455	-0.19(-1.30%)
Jun 03, 2024	15.07	15.09	14.45	14.59	195,676	-0.59(-3.89%)
May 31, 2024	15.02	15.18	14.80	15.18	226,534	-0.08(-0.52%)
May 30, 2024	14.41	15.26	14.41	15.26	295,569	+1.05(+7.39%)
May 29, 2024	14.22	14.23	13.95	14.21	291,153	-0.47(-3.20%)
May 28, 2024	14.25	14.68	14.19	14.68	327,554	+0.41(+2.87%)
May 24, 2024	14.02	14.27	13.87	14.27	332,365	+0.12(+0.85%)
May 23, 2024	14.15	14.28	13.94	14.15	240,613	+0.16(+1.14%)
May 22, 2024	14.12	14.12	13.79	13.99	267,788	-0.13(-0.90%)
May 21, 2024	14.00	14.14	13.97	14.12	145,798	+0.24(+1.69%)
May 20, 2024	14.23	14.23	13.88	13.88	190,149	-0.30(-2.14%)
May 17, 2024	14.26	14.26	13.95	14.19	162,224	-0.04(-0.28%)
May 16, 2024	14.01	14.30	13.95	14.23	188,868	+0.33(+2.40%)
May 15, 2024	13.93	14.00	13.66	13.89	163,137	+0.16(+1.14%)
May 14, 2024	13.50	13.84	13.50	13.74	101,507	+0.35(+2.64%)
May 13, 2024	13.44	13.52	13.37	13.38	103,163	-0.23(-1.66%)
May 10, 2024	13.76	13.79	13.53	13.61	112,517	-0.23(-1.63%)
May 09, 2024	13.75	13.87	13.63	13.83	154,055	+0.02(+0.14%)
May 08, 2024	13.73	13.91	13.73	13.81	62,203	-0.03(-0.21%)
May 07, 2024	13.74	13.91	13.59	13.84	117,532	+0.27(+2.02%)
May 06, 2024	13.59	13.73	13.33	13.57	154,689	+0.32(+2.44%)
May 03, 2024	13.21	13.41	13.05	13.25	141,385	+0.30(+2.35%)
May 02, 2024	13.19	13.31	12.72	12.94	143,204	-0.04(-0.30%)

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.

About Us

(NY: DEC )

Historical Prices