Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1Z4D8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 22.86 | -2.34 | -9.29% | 28.18 | 28.33 | 22.76 | 0 |
| Jun 27 2024 | 25.20 | -3.43 | -11.98% | 30.02 | 30.12 | 25.20 | 0 |
| Jun 26 2024 | 28.63 | -0.35 | -1.21% | 31.70 | 31.77 | 26.94 | 0 |
| Jun 25 2024 | 28.98 | -2.82 | -8.87% | 31.67 | 31.67 | 28.98 | 0 |
| Jun 24 2024 | 31.80 | -0.50 | -1.55% | 31.92 | 32.90 | 29.95 | 80 |
| Jun 21 2024 | 32.30 | 0.85 | 2.70% | 31.77 | 33.30 | 31.55 | 40 |
| Jun 20 2024 | 31.45 | 4.96 | 18.72% | 29.97 | 31.95 | 27.75 | 0 |
| Jun 19 2024 | 26.49 | -3.56 | -11.85% | 28.98 | 29.89 | 26.39 | 0 |
| Jun 18 2024 | 30.05 | 0.89 | 3.05% | 32.12 | 32.32 | 28.77 | 0 |
| Jun 17 2024 | 29.16 | 5.39 | 22.68% | 26.28 | 29.86 | 26.28 | 0 |
| Jun 14 2024 | 23.77 | -5.43 | -18.60% | 30.77 | 30.77 | 23.07 | 0 |
| Jun 13 2024 | 29.20 | -2.65 | -8.32% | 32.27 | 32.87 | 28.90 | 0 |
| Jun 12 2024 | 31.85 | 2.87 | 9.90% | 30.67 | 32.25 | 29.04 | 0 |
| Jun 11 2024 | 28.98 | -1.02 | -3.40% | 32.07 | 32.55 | 28.28 | 0 |
| Jun 10 2024 | 30.00 | -2.20 | -6.83% | 30.97 | 31.27 | 28.32 | 0 |
| Jun 07 2024 | 32.20 | 1.25 | 4.04% | 31.62 | 32.50 | 30.50 | 0 |
| Jun 06 2024 | 30.95 | -0.45 | -1.43% | 32.87 | 33.27 | 30.25 | 0 |
| Jun 05 2024 | 31.40 | 2.67 | 9.29% | 30.52 | 33.60 | 29.54 | 0 |
| Jun 04 2024 | 28.73 | -0.24 | -0.83% | 28.86 | 30.35 | 25.89 | 0 |
| Jun 03 2024 | 28.97 | 0.70 | 2.48% | 33.12 | 33.12 | 28.77 | 0 |
| May 31 2024 | 28.27 | -0.13 | -0.46% | 29.09 | 29.90 | 26.57 | 0 |
| May 30 2024 | 28.40 | 1.74 | 6.53% | 26.82 | 28.41 | 26.56 | 0 |
| May 29 2024 | 26.66 | -3.34 | -11.13% | 30.72 | 31.02 | 25.36 | 0 |
| May 28 2024 | 30.00 | -2.95 | -8.95% | 34.95 | 35.15 | 29.64 | 0 |
| May 27 2024 | 32.95 | 0.90 | 2.81% | 33.22 | 33.80 | 32.10 | 0 |
| May 24 2024 | 32.05 | -0.50 | -1.54% | 31.95 | 32.75 | 31.55 | 0 |
| May 23 2024 | 32.55 | 0.25 | 0.77% | 33.47 | 33.47 | 31.40 | 0 |
| May 22 2024 | 32.30 | -0.50 | -1.52% | 34.37 | 34.37 | 31.20 | 0 |
| May 21 2024 | 32.80 | -0.20 | -0.61% | 33.17 | 33.27 | 31.65 | 0 |
| May 20 2024 | 33.00 | -0.40 | -1.20% | 34.95 | 34.95 | 31.85 | 0 |
| May 17 2024 | 33.40 | 3.25 | 10.78% | 30.27 | 33.40 | 29.04 | 0 |
| May 16 2024 | 30.15 | -1.60 | -5.04% | 33.32 | 33.32 | 29.73 | 0 |
| May 15 2024 | 31.75 | 2.04 | 6.87% | 31.32 | 31.85 | 29.76 | 0 |
| May 14 2024 | 29.71 | -0.03 | -0.10% | 31.87 | 32.22 | 28.66 | 0 |
| May 13 2024 | 29.74 | 0.00 | 0.00% | 31.27 | 31.27 | 29.74 | 0 |
| May 10 2024 | 29.74 | 0.11 | 0.37% | 30.37 | 30.57 | 28.59 | 0 |
| May 09 2024 | 29.63 | 0.70 | 2.42% | 29.09 | 30.00 | 27.14 | 0 |
| May 08 2024 | 28.93 | 0.12 | 0.42% | 29.59 | 29.83 | 27.42 | 0 |
| May 07 2024 | 28.81 | 6.28 | 27.87% | 23.86 | 28.81 | 23.12 | 0 |
| May 06 2024 | 22.53 | -1.37 | -5.73% | 25.96 | 25.96 | 20.48 | 0 |
| May 03 2024 | 23.90 | 1.01 | 4.41% | 23.55 | 24.15 | 21.12 | 0 |
| May 02 2024 | 22.89 | 1.12 | 5.14% | 23.94 | 23.94 | 21.63 | 0 |
| Apr 30 2024 | 21.77 | -1.64 | -7.01% | 24.07 | 24.28 | 21.04 | 0 |
| Apr 29 2024 | 23.41 | -1.69 | -6.73% | 26.62 | 26.62 | 23.41 | 0 |
| Apr 26 2024 | 25.10 | 0.95 | 3.93% | 26.02 | 26.22 | 22.81 | 0 |
| Apr 25 2024 | 24.15 | -2.14 | -8.14% | 26.76 | 27.01 | 22.95 | 0 |
| Apr 24 2024 | 26.29 | -0.24 | -0.90% | 28.26 | 28.26 | 25.83 | 0 |
| Apr 23 2024 | 26.53 | 1.56 | 6.25% | 26.79 | 27.04 | 24.83 | 0 |
| Apr 22 2024 | 24.97 | -0.20 | -0.79% | 28.69 | 28.69 | 23.91 | 0 |
| Apr 19 2024 | 25.17 | -2.08 | -7.63% | 20.55 | 25.77 | 20.55 | 0 |
| Apr 18 2024 | 27.25 | 3.89 | 16.65% | 25.02 | 27.60 | 24.01 | 0 |
| Apr 17 2024 | 23.36 | -1.13 | -4.61% | 26.06 | 26.46 | 23.16 | 0 |
| Apr 16 2024 | 24.49 | -1.44 | -5.55% | 23.84 | 26.09 | 23.04 | 0 |
| Apr 15 2024 | 25.93 | 1.09 | 4.39% | 26.19 | 28.03 | 25.78 | 0 |
| Apr 12 2024 | 24.84 | -0.83 | -3.23% | 27.96 | 30.03 | 24.04 | 0 |
| Apr 11 2024 | 25.67 | 1.75 | 7.32% | 24.87 | 26.86 | 23.47 | 0 |
| Apr 10 2024 | 23.92 | -2.23 | -8.53% | 27.74 | 28.33 | 22.22 | 0 |
| Apr 09 2024 | 26.15 | -3.64 | -12.22% | 27.80 | 28.15 | 24.55 | 15 |
| Apr 08 2024 | 29.79 | 4.69 | 18.69% | 28.41 | 30.90 | 25.98 | 15 |
| Apr 05 2024 | 25.10 | -2.98 | -10.61% | 26.61 | 26.61 | 23.20 | 0 |
| Apr 04 2024 | 28.08 | -5.12 | -15.42% | 34.05 | 34.95 | 25.18 | 0 |
| Apr 03 2024 | 33.20 | 2.10 | 6.75% | 32.02 | 33.60 | 29.78 | 0 |
| Apr 02 2024 | 31.10 | -1.20 | -3.72% | 34.02 | 34.47 | 30.40 | 0 |
