Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P15BS1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 46.90 | 2.74 | 6.20% | 44.88 | 47.16 | 44.68 | 150 |
| May 16 2024 | 44.16 | 0.14 | 0.32% | 44.38 | 46.65 | 42.38 | 0 |
| May 15 2024 | 44.02 | 0.60 | 1.38% | 43.63 | 44.91 | 43.61 | 0 |
| May 14 2024 | 43.42 | -1.77 | -3.92% | 43.07 | 43.55 | 42.28 | 0 |
| May 13 2024 | 45.19 | 3.15 | 7.49% | 43.43 | 45.65 | 43.21 | 0 |
| May 10 2024 | 42.04 | -0.48 | -1.13% | 42.18 | 42.78 | 42.03 | 0 |
| May 09 2024 | 42.52 | 0.58 | 1.38% | 42.21 | 42.83 | 41.94 | 0 |
| May 08 2024 | 41.94 | -0.39 | -0.92% | 41.59 | 42.26 | 41.14 | 0 |
| May 07 2024 | 42.33 | -0.78 | -1.81% | 42.00 | 42.37 | 41.74 | 0 |
| May 06 2024 | 43.11 | -0.12 | -0.28% | 43.18 | 44.08 | 43.00 | 0 |
| May 03 2024 | 43.23 | 1.38 | 3.30% | 43.16 | 43.79 | 42.36 | 38 |
| May 02 2024 | 41.85 | 3.68 | 9.64% | 40.53 | 41.85 | 40.16 | 50 |
| Apr 30 2024 | 38.17 | -1.35 | -3.42% | 38.23 | 38.57 | 37.84 | 0 |
| Apr 29 2024 | 39.52 | 0.35 | 0.89% | 39.54 | 40.04 | 38.92 | 0 |
| Apr 26 2024 | 39.17 | 2.57 | 7.02% | 39.20 | 39.44 | 38.84 | 0 |
| Apr 25 2024 | 36.60 | 0.40 | 1.10% | 36.63 | 36.67 | 35.86 | 0 |
| Apr 24 2024 | 36.20 | 1.40 | 4.02% | 36.30 | 36.54 | 36.04 | 0 |
| Apr 23 2024 | 34.80 | 1.39 | 4.16% | 33.98 | 34.80 | 33.87 | 0 |
| Apr 22 2024 | 33.41 | 1.69 | 5.33% | 32.63 | 33.50 | 31.82 | 100 |
| Apr 19 2024 | 31.72 | -0.93 | -2.85% | 31.34 | 31.92 | 31.34 | 50 |
| Apr 18 2024 | 32.65 | 0.50 | 1.56% | 31.89 | 33.23 | 31.87 | 40 |
| Apr 17 2024 | 32.15 | -0.13 | -0.40% | 32.02 | 32.47 | 32.01 | 0 |
| Apr 16 2024 | 32.28 | -0.85 | -2.57% | 32.28 | 32.41 | 31.51 | 0 |
| Apr 15 2024 | 33.13 | -0.03 | -0.09% | 33.20 | 33.54 | 33.01 | 0 |
| Apr 12 2024 | 33.16 | -1.38 | -4.00% | 33.76 | 33.87 | 33.05 | 0 |
| Apr 11 2024 | 34.54 | 0.08 | 0.23% | 34.87 | 35.05 | 34.46 | 0 |
| Apr 10 2024 | 34.46 | 0.26 | 0.76% | 35.14 | 35.58 | 34.46 | 0 |
| Apr 09 2024 | 34.20 | 0.24 | 0.71% | 33.40 | 34.58 | 33.34 | 0 |
| Apr 08 2024 | 33.96 | 0.22 | 0.65% | 33.51 | 34.48 | 33.51 | 60 |
| Apr 05 2024 | 33.74 | -0.54 | -1.58% | 33.97 | 34.06 | 33.74 | 0 |
| Apr 04 2024 | 34.28 | -0.09 | -0.26% | 34.64 | 34.86 | 34.27 | 0 |
| Apr 03 2024 | 34.37 | -0.50 | -1.43% | 34.39 | 35.22 | 34.15 | 0 |
| Apr 02 2024 | 34.87 | 0.06 | 0.17% | 34.95 | 35.22 | 34.73 | 0 |
| Mar 28 2024 | 34.81 | 0.60 | 1.75% | 34.92 | 35.49 | 34.76 | 0 |
| Mar 27 2024 | 34.21 | 0.43 | 1.27% | 32.70 | 34.39 | 32.45 | 0 |
| Mar 26 2024 | 33.78 | 0.27 | 0.81% | 34.03 | 34.45 | 33.49 | 0 |
| Mar 25 2024 | 33.51 | 0.43 | 1.30% | 33.03 | 34.27 | 32.98 | 0 |
| Mar 22 2024 | 33.08 | -1.61 | -4.64% | 33.28 | 33.29 | 32.85 | 0 |
| Mar 21 2024 | 34.69 | -0.63 | -1.78% | 35.51 | 35.76 | 34.45 | 0 |
| Mar 20 2024 | 35.32 | 0.54 | 1.55% | 34.57 | 35.57 | 34.41 | 0 |
| Mar 19 2024 | 34.78 | -0.72 | -2.03% | 34.48 | 34.86 | 34.07 | 0 |
| Mar 18 2024 | 35.50 | 0.51 | 1.46% | 34.77 | 35.60 | 34.77 | 0 |
| Mar 15 2024 | 34.99 | 0.90 | 2.64% | 33.45 | 35.30 | 33.45 | 0 |
| Mar 14 2024 | 34.09 | -2.29 | -6.29% | 34.38 | 34.57 | 34.04 | 0 |
| Mar 13 2024 | 36.38 | 1.26 | 3.59% | 34.67 | 36.38 | 34.43 | 0 |
| Mar 12 2024 | 35.12 | 2.01 | 6.07% | 34.81 | 35.46 | 34.50 | 0 |
| Mar 11 2024 | 33.11 | 2.69 | 8.84% | 31.71 | 33.59 | 31.71 | 0 |
| Mar 08 2024 | 30.42 | 0.17 | 0.56% | 29.71 | 30.42 | 29.64 | 0 |
| Mar 07 2024 | 30.25 | -1.53 | -4.81% | 30.38 | 31.44 | 30.02 | 0 |
| Mar 06 2024 | 31.78 | 4.91 | 18.27% | 28.68 | 32.51 | 28.68 | 0 |
| Mar 05 2024 | 26.87 | -0.61 | -2.22% | 26.72 | 27.17 | 26.47 | 0 |
| Mar 04 2024 | 27.48 | -1.97 | -6.69% | 28.90 | 29.11 | 27.39 | 0 |
| Mar 01 2024 | 29.45 | 0.67 | 2.33% | 29.31 | 29.64 | 29.14 | 0 |
| Feb 29 2024 | 28.78 | -0.49 | -1.67% | 28.92 | 29.08 | 28.78 | 0 |
| Feb 28 2024 | 29.27 | -1.42 | -4.63% | 29.56 | 29.80 | 29.27 | 0 |
| Feb 27 2024 | 30.69 | 0.35 | 1.15% | 30.43 | 30.81 | 30.20 | 0 |
| Feb 26 2024 | 30.34 | -0.18 | -0.59% | 30.12 | 30.43 | 30.00 | 0 |
| Feb 23 2024 | 30.52 | 0.20 | 0.66% | 30.56 | 30.79 | 30.29 | 0 |
| Feb 22 2024 | 30.32 | -0.14 | -0.46% | 30.95 | 31.08 | 30.22 | 0 |
| Feb 21 2024 | 30.46 | 1.14 | 3.89% | 30.57 | 30.92 | 30.25 | 0 |
| Feb 20 2024 | 29.32 | -0.55 | -1.84% | 29.60 | 30.11 | 29.23 | 0 |
| Feb 19 2024 | 29.87 | -1.46 | -4.66% | 29.87 | 29.87 | 29.87 | 0 |
