Register for real-time alerts, custom portfolio, and market movers
PK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 15.17 | -0.09 | -0.59% | 15.30 | 15.40 | 15.03 | 3,230,677 |
| Sep 23 2024 | 15.26 | -0.34 | -2.18% | 15.76 | 15.77 | 15.17 | 2,940,807 |
| Sep 20 2024 | 15.60 | -0.10 | -0.64% | 15.57 | 15.68 | 15.16 | 4,442,740 |
| Sep 19 2024 | 15.70 | 1.05 | 7.17% | 15.075 | 15.71 | 15.03 | 3,851,648 |
| Sep 18 2024 | 14.65 | 0.27 | 1.88% | 14.42 | 14.87 | 14.315 | 3,602,675 |
| Sep 17 2024 | 14.38 | 0.30 | 2.13% | 14.36 | 14.55 | 14.26 | 2,016,570 |
| Sep 16 2024 | 14.08 | 0.04 | 0.28% | 14.10 | 14.155 | 13.96 | 2,082,350 |
| Sep 13 2024 | 14.04 | 0.26 | 1.89% | 13.89 | 14.085 | 13.82 | 1,994,759 |
| Sep 12 2024 | 13.78 | 0.11 | 0.80% | 13.66 | 13.82 | 13.555 | 2,697,270 |
| Sep 11 2024 | 13.67 | -0.11 | -0.80% | 13.75 | 13.84 | 13.54 | 4,871,069 |
| Sep 10 2024 | 13.78 | -0.30 | -2.13% | 14.04 | 14.05 | 13.63 | 3,544,922 |
| Sep 09 2024 | 14.08 | -0.05 | -0.35% | 14.12 | 14.265 | 14.01 | 2,337,266 |
| Sep 06 2024 | 14.13 | -0.14 | -0.98% | 14.355 | 14.43 | 14.08 | 2,073,268 |
| Sep 05 2024 | 14.27 | -0.17 | -1.18% | 14.48 | 14.56 | 14.255 | 1,837,956 |
| Sep 04 2024 | 14.44 | -0.27 | -1.84% | 14.63 | 14.85 | 14.38 | 2,692,831 |
| Sep 03 2024 | 14.71 | -0.57 | -3.73% | 15.18 | 15.21 | 14.69 | 2,584,284 |
| Aug 30 2024 | 15.28 | 0.18 | 1.19% | 15.20 | 15.35 | 15.02 | 2,688,667 |
| Aug 29 2024 | 15.10 | 0.19 | 1.27% | 14.98 | 15.255 | 14.93 | 1,832,362 |
| Aug 28 2024 | 14.91 | 0.05 | 0.34% | 14.77 | 15.10 | 14.77 | 1,903,390 |
| Aug 27 2024 | 14.86 | -0.13 | -0.87% | 14.92 | 15.12 | 14.821 | 2,216,649 |
| Aug 26 2024 | 14.99 | -0.16 | -1.06% | 15.30 | 15.34 | 14.95 | 1,016,032 |
| Aug 23 2024 | 15.15 | 0.24 | 1.61% | 15.05 | 15.31 | 14.90 | 1,424,481 |
| Aug 22 2024 | 14.91 | 0.09 | 0.61% | 14.82 | 15.175 | 14.72 | 2,000,730 |
| Aug 21 2024 | 14.82 | 0.49 | 3.42% | 14.48 | 14.85 | 14.41 | 2,067,018 |
| Aug 20 2024 | 14.33 | -0.31 | -2.12% | 14.54 | 14.5906 | 14.32 | 1,789,087 |
| Aug 19 2024 | 14.64 | 0.29 | 2.02% | 14.38 | 14.67 | 14.32 | 1,613,547 |
| Aug 16 2024 | 14.35 | 0.05 | 0.35% | 14.28 | 14.405 | 14.21 | 2,065,901 |
| Aug 15 2024 | 14.30 | 0.36 | 2.58% | 14.24 | 14.43 | 14.07 | 2,407,234 |
| Aug 14 2024 | 13.94 | 0.02 | 0.14% | 13.94 | 13.99 | 13.805 | 1,684,040 |
| Aug 13 2024 | 13.92 | 0.12 | 0.87% | 13.79 | 13.95 | 13.66 | 1,968,493 |
| Aug 12 2024 | 13.80 | -0.25 | -1.78% | 14.08 | 14.13 | 13.77 | 2,468,174 |
| Aug 09 2024 | 14.05 | 0.20 | 1.44% | 13.83 | 14.135 | 13.735 | 2,073,749 |
| Aug 08 2024 | 13.85 | 0.22 | 1.61% | 13.83 | 14.055 | 13.79 | 3,529,381 |
| Aug 07 2024 | 13.63 | -0.17 | -1.23% | 13.98 | 13.98 | 13.62 | 3,221,863 |
| Aug 06 2024 | 13.80 | 0.16 | 1.17% | 13.68 | 14.02 | 13.59 | 3,194,476 |
| Aug 05 2024 | 13.64 | -0.61 | -4.28% | 13.45 | 13.925 | 13.235 | 4,221,256 |
| Aug 02 2024 | 14.25 | -0.50 | -3.39% | 14.32 | 14.33 | 13.93 | 3,429,381 |
| Aug 01 2024 | 14.75 | -0.31 | -2.06% | 15.15 | 15.74 | 14.685 | 4,074,109 |
| Jul 31 2024 | 15.06 | -0.07 | -0.46% | 15.14 | 15.31 | 14.84 | 3,172,861 |
| Jul 30 2024 | 15.13 | -0.04 | -0.26% | 15.29 | 15.44 | 15.085 | 2,199,648 |
| Jul 29 2024 | 15.17 | 0.24 | 1.61% | 15.02 | 15.29 | 14.91 | 2,316,674 |
| Jul 26 2024 | 14.93 | 0.41 | 2.82% | 14.79 | 15.00 | 14.67 | 2,695,695 |
| Jul 25 2024 | 14.52 | 0.06 | 0.41% | 14.32 | 14.735 | 14.165 | 4,358,502 |
| Jul 24 2024 | 14.46 | -0.66 | -4.37% | 15.05 | 15.05 | 14.45 | 2,454,627 |
| Jul 23 2024 | 15.12 | 0.08 | 0.57% | 14.89 | 15.28 | 14.86 | 2,348,765 |
| Jul 22 2024 | 15.035 | 0.22 | 1.45% | 14.84 | 15.07 | 14.645 | 1,468,014 |
| Jul 19 2024 | 14.82 | 0.08 | 0.54% | 14.575 | 14.915 | 14.49 | 1,568,224 |
| Jul 18 2024 | 14.74 | -0.48 | -3.15% | 15.15 | 15.32 | 14.62 | 2,675,969 |
| Jul 17 2024 | 15.22 | 0.14 | 0.93% | 15.07 | 15.59 | 15.025 | 2,826,029 |
| Jul 16 2024 | 15.08 | 0.25 | 1.69% | 14.93 | 15.21 | 14.68 | 3,213,030 |
| Jul 15 2024 | 14.83 | 0.21 | 1.44% | 14.71 | 14.87 | 14.64 | 2,924,935 |
| Jul 12 2024 | 14.62 | 0.30 | 2.09% | 14.47 | 14.83 | 14.459 | 3,334,689 |
| Jul 11 2024 | 14.32 | 0.01 | 0.07% | 14.64 | 14.64 | 14.16 | 4,373,340 |
| Jul 10 2024 | 14.31 | 0.04 | 0.28% | 14.28 | 14.51 | 14.22 | 2,594,648 |
| Jul 09 2024 | 14.27 | -0.17 | -1.18% | 14.41 | 14.515 | 14.245 | 1,684,333 |
| Jul 08 2024 | 14.44 | -0.04 | -0.28% | 14.54 | 14.63 | 14.36 | 1,788,079 |
| Jul 05 2024 | 14.48 | -0.11 | -0.75% | 14.54 | 14.58 | 14.255 | 3,147,325 |
| Jul 03 2024 | 14.59 | -0.14 | -0.95% | 14.74 | 14.83 | 14.535 | 910,040 |
| Jul 02 2024 | 14.73 | -0.02 | -0.14% | 14.77 | 14.775 | 14.665 | 1,195,937 |
| Jul 01 2024 | 14.75 | -0.23 | -1.54% | 14.98 | 15.02 | 14.66 | 1,889,671 |
| Jun 28 2024 | 14.98 | 0.10 | 0.67% | 14.72 | 14.99 | 14.67 | 2,538,824 |
| Jun 27 2024 | 14.88 | 0.17 | 1.16% | 14.71 | 14.89 | 14.59 | 2,182,666 |
