Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 20.23 | -0.68 | -3.25% | 20.71 | 20.78 | 20.085 | 992,497 |
| May 20 2024 | 20.91 | -0.76 | -3.51% | 21.57 | 21.62 | 20.74 | 935,200 |
| May 17 2024 | 21.67 | 0.70 | 3.34% | 20.99 | 21.73 | 20.66 | 660,923 |
| May 16 2024 | 20.97 | -0.32 | -1.50% | 21.26 | 21.40 | 20.88 | 524,438 |
| May 15 2024 | 21.29 | 0.60 | 2.90% | 21.17 | 21.43 | 20.70 | 1,169,164 |
| May 14 2024 | 20.69 | -0.04 | -0.19% | 21.00 | 21.52 | 20.48 | 1,126,221 |
| May 13 2024 | 20.73 | 0.81 | 4.07% | 20.01 | 20.89 | 20.01 | 863,272 |
| May 10 2024 | 19.92 | 0.15 | 0.76% | 19.84 | 19.92 | 19.46 | 603,575 |
| May 09 2024 | 19.77 | 0.24 | 1.23% | 19.57 | 19.91 | 19.49 | 523,062 |
| May 08 2024 | 19.53 | -0.59 | -2.93% | 19.85 | 19.95 | 19.50 | 939,224 |
| May 07 2024 | 20.12 | -0.65 | -3.13% | 20.69 | 20.69 | 20.09 | 1,287,646 |
| May 06 2024 | 20.77 | 0.38 | 1.86% | 20.58 | 20.79 | 20.54 | 566,549 |
| May 03 2024 | 20.39 | -0.05 | -0.24% | 20.90 | 21.06 | 20.07 | 835,123 |
| May 02 2024 | 20.44 | 0.25 | 1.24% | 20.24 | 20.51 | 19.95 | 857,022 |
| May 01 2024 | 20.19 | 0.23 | 1.15% | 19.96 | 20.80 | 19.88 | 933,650 |
| Apr 30 2024 | 19.96 | -0.74 | -3.57% | 20.37 | 20.44 | 19.93 | 1,441,996 |
| Apr 29 2024 | 20.70 | -0.13 | -0.62% | 20.89 | 21.18 | 20.54 | 590,660 |
| Apr 26 2024 | 20.83 | 0.63 | 3.12% | 20.40 | 20.93 | 20.135 | 989,776 |
| Apr 25 2024 | 20.20 | -0.56 | -2.70% | 20.40 | 20.53 | 19.98 | 1,033,511 |
| Apr 24 2024 | 20.76 | -0.29 | -1.38% | 21.17 | 21.21 | 20.59 | 1,137,780 |
| Apr 23 2024 | 21.05 | 0.72 | 3.54% | 20.27 | 21.48 | 19.94 | 1,269,078 |
| Apr 22 2024 | 20.33 | -0.28 | -1.36% | 20.78 | 20.78 | 19.905 | 1,638,441 |
| Apr 19 2024 | 20.61 | -0.22 | -1.06% | 20.56 | 21.03 | 20.48 | 1,002,957 |
| Apr 18 2024 | 20.83 | -0.39 | -1.84% | 21.18 | 21.62 | 20.81 | 1,297,887 |
| Apr 17 2024 | 21.22 | 0.50 | 2.41% | 20.76 | 21.615 | 20.64 | 1,373,582 |
| Apr 16 2024 | 20.72 | -0.24 | -1.15% | 20.77 | 21.15 | 20.44 | 1,453,228 |
| Apr 15 2024 | 20.96 | -1.16 | -5.24% | 22.16 | 22.275 | 20.79 | 1,322,824 |
| Apr 12 2024 | 22.12 | -0.70 | -3.07% | 22.62 | 22.65 | 22.035 | 745,523 |
| Apr 11 2024 | 22.82 | 0.49 | 2.19% | 22.62 | 22.925 | 22.19 | 732,698 |
| Apr 10 2024 | 22.33 | -0.84 | -3.63% | 22.23 | 22.57 | 22.02 | 967,872 |
| Apr 09 2024 | 23.17 | 0.62 | 2.75% | 22.62 | 23.40 | 22.42 | 1,093,869 |
| Apr 08 2024 | 22.55 | 0.08 | 0.36% | 22.57 | 22.96 | 22.455 | 1,072,841 |
| Apr 05 2024 | 22.47 | 0.37 | 1.67% | 21.69 | 22.49 | 21.48 | 1,043,028 |
| Apr 04 2024 | 22.10 | -0.29 | -1.30% | 22.58 | 23.07 | 21.80 | 1,319,074 |
| Apr 03 2024 | 22.39 | 0.77 | 3.56% | 21.55 | 22.42 | 21.34 | 1,076,090 |
| Apr 02 2024 | 21.62 | -0.86 | -3.83% | 21.94 | 22.015 | 21.59 | 1,570,266 |
| Apr 01 2024 | 22.48 | -0.20 | -0.88% | 22.42 | 22.65 | 21.93 | 1,087,708 |
| Mar 28 2024 | 22.68 | 0.70 | 3.18% | 22.02 | 22.825 | 22.01 | 1,427,305 |
| Mar 27 2024 | 21.98 | -0.07 | -0.32% | 22.25 | 22.3543 | 21.80 | 1,047,947 |
| Mar 26 2024 | 22.05 | -0.25 | -1.12% | 22.53 | 22.6372 | 21.83 | 891,088 |
| Mar 25 2024 | 22.30 | -0.08 | -0.36% | 22.30 | 22.56 | 22.24 | 403,852 |
| Mar 22 2024 | 22.38 | -0.35 | -1.54% | 22.74 | 22.99 | 22.35 | 971,128 |
| Mar 21 2024 | 22.73 | 0.26 | 1.16% | 22.70 | 23.85 | 22.67 | 1,950,265 |
| Mar 20 2024 | 22.47 | 0.33 | 1.49% | 22.08 | 22.74 | 21.94 | 1,056,416 |
| Mar 19 2024 | 22.14 | -0.02 | -0.09% | 22.21 | 22.42 | 21.83 | 1,305,732 |
| Mar 18 2024 | 22.16 | 0.91 | 4.28% | 22.24 | 22.72 | 21.36 | 1,885,253 |
| Mar 15 2024 | 21.25 | -1.68 | -7.33% | 20.41 | 21.88 | 20.35 | 5,537,138 |
| Mar 14 2024 | 22.93 | -0.46 | -1.97% | 23.45 | 23.45 | 22.68 | 2,306,907 |
| Mar 13 2024 | 23.39 | -0.08 | -0.34% | 23.24 | 23.84 | 23.15 | 935,018 |
| Mar 12 2024 | 23.47 | -0.38 | -1.59% | 23.99 | 24.05 | 23.47 | 724,458 |
| Mar 11 2024 | 23.85 | -0.81 | -3.28% | 24.51 | 24.76 | 23.75 | 799,636 |
| Mar 08 2024 | 24.66 | 0.32 | 1.31% | 24.59 | 25.0997 | 24.3559 | 709,897 |
| Mar 07 2024 | 24.34 | 0.91 | 3.88% | 23.58 | 24.42 | 23.50 | 683,911 |
| Mar 06 2024 | 23.43 | 0.44 | 1.91% | 23.22 | 23.84 | 23.18 | 887,883 |
| Mar 05 2024 | 22.99 | -1.62 | -6.58% | 24.15 | 24.21 | 22.96 | 1,263,991 |
| Mar 04 2024 | 24.61 | -0.04 | -0.16% | 24.66 | 24.74 | 24.145 | 943,462 |
| Mar 01 2024 | 24.65 | 0.49 | 2.03% | 24.11 | 24.67 | 23.86 | 672,776 |
| Feb 29 2024 | 24.16 | 0.48 | 2.03% | 23.97 | 24.355 | 23.79 | 1,061,036 |
| Feb 28 2024 | 23.68 | -0.27 | -1.13% | 23.68 | 23.77 | 23.33 | 557,770 |
| Feb 27 2024 | 23.95 | 0.23 | 0.97% | 23.90 | 24.19 | 23.68 | 1,472,403 |
| Feb 26 2024 | 23.72 | 0.46 | 1.98% | 23.15 | 23.91 | 22.94 | 803,454 |
| Feb 23 2024 | 23.26 | 0.11 | 0.48% | 23.35 | 23.54 | 22.99 | 525,777 |
| Feb 22 2024 | 23.15 | 0.63 | 2.80% | 22.92 | 23.235 | 22.36 | 1,339,128 |
