Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1KP43 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 20.17 | 0.44 | 2.23% | 19.44 | 20.67 | 19.36 | 0 |
| Oct 17 2024 | 19.73 | -0.57 | -2.81% | 20.17 | 20.33 | 19.37 | 0 |
| Oct 16 2024 | 20.30 | -0.39 | -1.88% | 19.76 | 20.62 | 19.62 | 0 |
| Oct 15 2024 | 20.69 | 0.48 | 2.38% | 20.19 | 20.69 | 19.71 | 0 |
| Oct 14 2024 | 20.21 | 0.56 | 2.85% | 21.00 | 21.00 | 19.95 | 0 |
| Oct 11 2024 | 19.65 | 0.36 | 1.87% | 19.17 | 19.65 | 18.85 | 0 |
| Oct 10 2024 | 19.29 | -1.09 | -5.35% | 19.98 | 20.04 | 18.98 | 0 |
| Oct 09 2024 | 20.38 | -0.42 | -2.02% | 20.41 | 20.80 | 19.63 | 0 |
| Oct 08 2024 | 20.80 | 0.47 | 2.31% | 21.95 | 22.55 | 20.51 | 3 |
| Oct 07 2024 | 20.33 | -0.66 | -3.14% | 21.15 | 21.35 | 20.33 | 0 |
| Oct 04 2024 | 20.99 | 1.36 | 6.93% | 20.10 | 21.47 | 20.01 | 50 |
| Oct 03 2024 | 19.63 | -0.69 | -3.40% | 21.16 | 21.16 | 19.60 | 0 |
| Oct 02 2024 | 20.32 | -0.53 | -2.54% | 19.82 | 20.60 | 19.28 | 0 |
| Oct 01 2024 | 20.85 | -1.64 | -7.29% | 23.45 | 23.45 | 20.85 | 0 |
| Sep 30 2024 | 22.49 | -0.33 | -1.45% | 23.12 | 23.47 | 22.35 | 0 |
| Sep 27 2024 | 22.82 | 3.46 | 17.87% | 19.94 | 23.04 | 19.92 | 0 |
| Sep 26 2024 | 19.36 | -0.27 | -1.38% | 19.10 | 20.64 | 18.97 | 0 |
| Sep 25 2024 | 19.63 | -0.32 | -1.60% | 20.61 | 21.08 | 19.63 | 0 |
| Sep 24 2024 | 19.95 | 0.17 | 0.86% | 19.52 | 20.18 | 19.37 | 0 |
| Sep 23 2024 | 19.78 | 1.99 | 11.19% | 18.07 | 20.03 | 18.03 | 0 |
| Sep 20 2024 | 17.79 | -3.47 | -16.32% | 19.75 | 19.75 | 17.67 | 0 |
| Sep 19 2024 | 21.26 | 1.59 | 8.08% | 21.79 | 22.22 | 20.72 | 0 |
| Sep 18 2024 | 19.67 | -1.98 | -9.15% | 20.48 | 20.97 | 19.54 | 0 |
| Sep 17 2024 | 21.65 | 3.16 | 17.09% | 18.59 | 21.65 | 18.59 | 0 |
| Sep 16 2024 | 18.49 | -0.94 | -4.84% | 19.29 | 19.48 | 18.08 | 0 |
| Sep 13 2024 | 19.43 | 0.65 | 3.46% | 18.63 | 19.73 | 18.63 | 5 |
| Sep 12 2024 | 18.78 | 1.12 | 6.34% | 18.77 | 19.23 | 18.27 | 0 |
| Sep 11 2024 | 17.66 | 1.73 | 10.86% | 17.94 | 19.42 | 17.54 | 0 |
| Sep 10 2024 | 15.93 | -0.51 | -3.10% | 16.18 | 16.81 | 15.93 | 0 |
| Sep 09 2024 | 16.44 | 1.29 | 8.51% | 15.19 | 16.73 | 14.83 | 0 |
| Sep 06 2024 | 15.15 | -0.97 | -6.02% | 15.91 | 16.22 | 15.15 | 0 |
| Sep 05 2024 | 16.12 | -0.68 | -4.05% | 16.30 | 16.89 | 16.12 | 0 |
| Sep 04 2024 | 16.80 | 0.02 | 0.12% | 16.29 | 17.05 | 15.96 | 0 |
| Sep 03 2024 | 16.78 | -2.22 | -11.68% | 17.81 | 18.12 | 16.78 | 0 |
| Sep 02 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
| Aug 30 2024 | 19.00 | -0.36 | -1.86% | 19.40 | 19.52 | 18.87 | 0 |
| Aug 29 2024 | 19.36 | -0.23 | -1.17% | 19.24 | 19.36 | 18.58 | 0 |
| Aug 28 2024 | 19.59 | -1.05 | -5.09% | 20.84 | 21.08 | 19.59 | 0 |
| Aug 27 2024 | 20.64 | -1.23 | -5.62% | 21.76 | 21.86 | 20.49 | 0 |
| Aug 26 2024 | 21.87 | -0.85 | -3.74% | 22.26 | 23.07 | 21.87 | 0 |
| Aug 23 2024 | 22.72 | 1.03 | 4.75% | 21.63 | 23.00 | 21.43 | 0 |
| Aug 22 2024 | 21.69 | -0.60 | -2.69% | 22.28 | 22.66 | 21.69 | 0 |
| Aug 21 2024 | 22.29 | 0.10 | 0.45% | 21.61 | 22.33 | 21.43 | 0 |
| Aug 20 2024 | 22.19 | -2.41 | -9.80% | 24.58 | 24.75 | 22.05 | 0 |
| Aug 19 2024 | 24.60 | 1.79 | 7.85% | 23.08 | 24.60 | 22.88 | 0 |
| Aug 16 2024 | 22.81 | 1.60 | 7.54% | 21.92 | 23.49 | 21.22 | 0 |
| Aug 14 2024 | 21.21 | 0.52 | 2.51% | 22.34 | 22.58 | 20.95 | 0 |
| Aug 13 2024 | 20.69 | 0.80 | 4.02% | 19.48 | 21.15 | 19.39 | 0 |
| Aug 12 2024 | 19.89 | 0.19 | 0.96% | 19.77 | 20.10 | 19.66 | 0 |
| Aug 09 2024 | 19.70 | -0.77 | -3.76% | 20.93 | 21.70 | 19.38 | 0 |
| Aug 08 2024 | 20.47 | -2.33 | -10.22% | 21.36 | 21.36 | 18.45 | 0 |
| Aug 07 2024 | 22.80 | 1.19 | 5.51% | 22.55 | 23.26 | 22.00 | 0 |
| Aug 06 2024 | 21.61 | -0.72 | -3.22% | 24.02 | 24.02 | 21.61 | 0 |
| Aug 05 2024 | 22.33 | 1.14 | 5.38% | 18.90 | 22.33 | 18.16 | 0 |
| Aug 02 2024 | 21.19 | -3.12 | -12.83% | 22.38 | 22.86 | 20.80 | 0 |
| Aug 01 2024 | 24.31 | -1.81 | -6.93% | 25.80 | 26.05 | 24.17 | 0 |
| Jul 31 2024 | 26.12 | 2.95 | 12.73% | 24.85 | 26.12 | 24.56 | 0 |
| Jul 30 2024 | 23.17 | -1.10 | -4.53% | 24.75 | 25.38 | 23.17 | 0 |
| Jul 29 2024 | 24.27 | -1.53 | -5.93% | 26.26 | 26.54 | 24.27 | 0 |
| Jul 26 2024 | 25.80 | 0.97 | 3.91% | 24.32 | 25.80 | 24.30 | 0 |
| Jul 25 2024 | 24.83 | -0.53 | -2.09% | 24.76 | 24.89 | 24.00 | 0 |
| Jul 24 2024 | 25.36 | -0.53 | -2.05% | 25.60 | 26.05 | 25.07 | 0 |
| Jul 23 2024 | 25.89 | 0.50 | 1.97% | 25.94 | 26.32 | 25.52 | 0 |
| Jul 22 2024 | 25.39 | 0.46 | 1.85% | 26.08 | 27.07 | 24.73 | 30 |
