Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 15.18 | -0.08 | -0.52% | 15.02 | 15.18 | 14.80 | 226,533 |
| May 30 2024 | 15.26 | 1.05 | 7.39% | 14.41 | 15.26 | 14.41 | 295,565 |
| May 29 2024 | 14.21 | -0.47 | -3.20% | 14.22 | 14.23 | 13.95 | 291,153 |
| May 28 2024 | 14.68 | 0.41 | 2.87% | 14.25 | 14.68 | 14.19 | 239,753 |
| May 24 2024 | 14.27 | 0.12 | 0.85% | 14.02 | 14.27 | 13.87 | 332,343 |
| May 23 2024 | 14.15 | -0.13 | -0.91% | 14.15 | 14.28 | 13.94 | 240,610 |
| May 22 2024 | 14.28 | -0.13 | -0.90% | 14.41 | 14.41 | 14.08 | 262,350 |
| May 21 2024 | 14.41 | 0.24 | 1.69% | 14.29 | 14.43 | 14.26 | 142,838 |
| May 20 2024 | 14.17 | -0.31 | -2.14% | 14.52 | 14.52 | 14.17 | 186,288 |
| May 17 2024 | 14.48 | -0.04 | -0.28% | 14.56 | 14.56 | 14.24 | 158,924 |
| May 16 2024 | 14.52 | 0.34 | 2.40% | 14.30 | 14.595 | 14.24 | 185,028 |
| May 15 2024 | 14.18 | 0.16 | 1.14% | 14.22 | 14.29 | 13.94 | 159,824 |
| May 14 2024 | 14.02 | 0.36 | 2.64% | 13.78 | 14.13 | 13.78 | 99,446 |
| May 13 2024 | 13.66 | -0.23 | -1.66% | 13.72 | 13.80 | 13.65 | 101,018 |
| May 10 2024 | 13.89 | -0.23 | -1.63% | 14.05 | 14.08 | 13.81 | 110,230 |
| May 09 2024 | 14.12 | 0.02 | 0.14% | 14.03 | 14.16 | 13.91 | 150,927 |
| May 08 2024 | 14.10 | -0.03 | -0.21% | 14.01 | 14.20 | 14.01 | 60,940 |
| May 07 2024 | 14.13 | 0.28 | 2.02% | 14.02 | 14.20 | 13.87 | 115,146 |
| May 06 2024 | 13.85 | 0.33 | 2.44% | 13.87 | 14.01 | 13.6101 | 151,546 |
| May 03 2024 | 13.52 | 0.31 | 2.35% | 13.48 | 13.69 | 13.325 | 138,504 |
| May 02 2024 | 13.21 | -0.04 | -0.30% | 13.46 | 13.59 | 12.98 | 140,289 |
| May 01 2024 | 13.25 | -0.78 | -5.56% | 13.90 | 13.95 | 13.21 | 202,098 |
| Apr 30 2024 | 14.03 | -0.73 | -4.95% | 14.43 | 14.47 | 13.97 | 187,222 |
| Apr 29 2024 | 14.76 | 0.26 | 1.79% | 14.48 | 14.94 | 14.43 | 210,081 |
| Apr 26 2024 | 14.50 | 0.60 | 4.32% | 13.94 | 14.68 | 13.94 | 328,305 |
| Apr 25 2024 | 13.90 | 0.27 | 1.98% | 13.55 | 13.91 | 13.52 | 148,105 |
| Apr 24 2024 | 13.63 | -0.17 | -1.23% | 13.48 | 13.63 | 13.27 | 149,882 |
| Apr 23 2024 | 13.80 | 0.00 | 0.00% | 13.56 | 13.96 | 13.45 | 234,825 |
| Apr 22 2024 | 13.80 | 0.11 | 0.80% | 13.42 | 13.95 | 13.32 | 145,624 |
| Apr 19 2024 | 13.69 | -0.05 | -0.36% | 13.58 | 13.73 | 13.34 | 162,252 |
| Apr 18 2024 | 13.74 | -0.15 | -1.08% | 13.68 | 13.77 | 13.55 | 148,348 |
| Apr 17 2024 | 13.89 | 0.58 | 4.36% | 13.45 | 13.96 | 13.425 | 194,820 |
| Apr 16 2024 | 13.31 | -0.32 | -2.35% | 13.63 | 13.66 | 13.16 | 192,387 |
| Apr 15 2024 | 13.63 | -0.49 | -3.47% | 14.27 | 14.27 | 13.456 | 372,351 |
| Apr 12 2024 | 14.12 | -0.05 | -0.35% | 14.34 | 14.53 | 13.90 | 331,746 |
| Apr 11 2024 | 14.17 | 0.20 | 1.43% | 14.07 | 14.17 | 13.78 | 191,049 |
| Apr 10 2024 | 13.97 | 0.42 | 3.10% | 13.55 | 13.97 | 13.22 | 231,369 |
| Apr 09 2024 | 13.55 | 0.65 | 5.04% | 13.36 | 13.59 | 13.27 | 244,373 |
| Apr 08 2024 | 12.90 | 0.04 | 0.31% | 12.90 | 13.105 | 12.86 | 123,962 |
| Apr 05 2024 | 12.86 | 0.39 | 3.13% | 12.61 | 12.97 | 12.42 | 149,493 |
| Apr 04 2024 | 12.47 | -0.47 | -3.63% | 12.45 | 12.68 | 12.45 | 205,933 |
| Apr 03 2024 | 12.94 | 0.40 | 3.19% | 12.21 | 12.95 | 12.18 | 382,298 |
| Apr 02 2024 | 12.54 | 0.35 | 2.87% | 12.19 | 12.59 | 12.04 | 166,294 |
| Apr 01 2024 | 12.19 | 0.16 | 1.33% | 12.15 | 12.29 | 11.75 | 136,130 |
| Mar 28 2024 | 12.03 | 0.66 | 5.80% | 11.50 | 12.12 | 11.50 | 196,266 |
| Mar 27 2024 | 11.37 | 0.46 | 4.22% | 10.91 | 11.40 | 10.82 | 253,153 |
| Mar 26 2024 | 10.91 | -0.33 | -2.94% | 11.31 | 11.31 | 10.73 | 189,245 |
| Mar 25 2024 | 11.24 | 0.06 | 0.54% | 11.16 | 11.33 | 11.04 | 174,718 |
| Mar 22 2024 | 11.18 | -0.34 | -2.95% | 11.46 | 11.46 | 11.06 | 153,756 |
| Mar 21 2024 | 11.52 | -0.03 | -0.26% | 11.56 | 11.76 | 11.28 | 200,045 |
| Mar 20 2024 | 11.55 | 0.13 | 1.14% | 11.24 | 11.57 | 11.14 | 234,483 |
| Mar 19 2024 | 11.42 | -0.37 | -3.14% | 11.04 | 11.45 | 10.5367 | 522,460 |
| Mar 18 2024 | 11.79 | 0.19 | 1.64% | 11.64 | 11.87 | 11.64 | 83,513 |
| Mar 15 2024 | 11.60 | -0.06 | -0.51% | 11.65 | 11.78 | 11.59 | 101,629 |
| Mar 14 2024 | 11.66 | -0.07 | -0.60% | 11.77 | 11.80 | 11.63 | 120,573 |
| Mar 13 2024 | 11.73 | -0.02 | -0.17% | 11.78 | 11.85 | 11.68 | 62,145 |
| Mar 12 2024 | 11.75 | -0.10 | -0.84% | 11.86 | 11.88 | 11.71 | 171,729 |
| Mar 11 2024 | 11.85 | -0.07 | -0.59% | 12.00 | 12.02 | 11.78 | 284,982 |
| Mar 08 2024 | 11.92 | -0.09 | -0.75% | 11.92 | 12.04 | 11.86 | 163,829 |
| Mar 07 2024 | 12.01 | 0.09 | 0.76% | 12.00 | 12.08 | 11.90 | 104,168 |
| Mar 06 2024 | 11.92 | 0.13 | 1.10% | 11.88 | 11.9799 | 11.69 | 312,677 |
| Mar 05 2024 | 11.79 | 0.17 | 1.46% | 11.74 | 11.93 | 11.66 | 298,462 |
| Mar 04 2024 | 11.62 | -0.66 | -5.37% | 11.90 | 11.98 | 11.525 | 338,620 |
