Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1D0A8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 19.38 | 0.14 | 0.73% | 19.47 | 19.48 | 19.16 | 0 |
| Jun 13 2024 | 19.24 | -0.05 | -0.26% | 19.28 | 19.41 | 19.16 | 0 |
| Jun 12 2024 | 19.29 | 0.59 | 3.16% | 18.94 | 19.36 | 18.91 | 0 |
| Jun 11 2024 | 18.70 | 0.04 | 0.21% | 18.74 | 18.76 | 18.49 | 0 |
| Jun 10 2024 | 18.66 | 0.03 | 0.16% | 18.64 | 18.66 | 18.48 | 0 |
| Jun 07 2024 | 18.63 | 0.15 | 0.81% | 18.53 | 18.72 | 18.29 | 0 |
| Jun 06 2024 | 18.48 | 0.23 | 1.26% | 18.48 | 18.54 | 18.43 | 0 |
| Jun 05 2024 | 18.25 | 0.55 | 3.11% | 18.01 | 18.28 | 17.96 | 0 |
| Jun 04 2024 | 17.70 | -0.05 | -0.28% | 17.84 | 17.85 | 17.57 | 0 |
| Jun 03 2024 | 17.75 | 0.49 | 2.84% | 18.01 | 18.06 | 17.72 | 0 |
| May 31 2024 | 17.26 | -0.36 | -2.04% | 17.48 | 17.64 | 17.25 | 0 |
| May 30 2024 | 17.62 | -0.31 | -1.73% | 17.61 | 17.72 | 17.56 | 0 |
| May 29 2024 | 17.93 | -0.20 | -1.10% | 17.97 | 18.01 | 17.79 | 0 |
| May 28 2024 | 18.13 | -0.06 | -0.33% | 18.17 | 18.27 | 18.08 | 0 |
| May 27 2024 | 18.19 | 0.02 | 0.11% | 18.14 | 18.19 | 18.11 | 0 |
| May 24 2024 | 18.17 | -0.12 | -0.66% | 17.94 | 18.20 | 17.93 | 0 |
| May 23 2024 | 18.29 | -0.05 | -0.27% | 18.53 | 18.58 | 18.18 | 0 |
| May 22 2024 | 18.34 | 0.07 | 0.38% | 18.35 | 18.37 | 18.27 | 0 |
| May 21 2024 | 18.27 | -0.07 | -0.38% | 18.24 | 18.29 | 18.16 | 0 |
| May 20 2024 | 18.34 | 0.26 | 1.44% | 18.20 | 18.34 | 18.18 | 0 |
| May 17 2024 | 18.08 | -0.25 | -1.36% | 18.14 | 18.20 | 18.07 | 0 |
| May 16 2024 | 18.33 | 0.27 | 1.50% | 18.24 | 18.36 | 18.21 | 0 |
| May 15 2024 | 18.06 | 0.49 | 2.79% | 17.75 | 18.07 | 17.68 | 0 |
| May 14 2024 | 17.57 | 0.01 | 0.06% | 17.56 | 17.63 | 17.46 | 0 |
| May 13 2024 | 17.56 | 0.00 | 0.00% | 17.65 | 17.70 | 17.54 | 0 |
| May 10 2024 | 17.56 | 0.12 | 0.69% | 17.57 | 17.71 | 17.54 | 0 |
| May 09 2024 | 17.44 | 0.15 | 0.87% | 17.27 | 17.45 | 17.22 | 0 |
| May 08 2024 | 17.29 | -0.06 | -0.35% | 17.34 | 17.38 | 17.13 | 0 |
| May 07 2024 | 17.35 | 0.37 | 2.18% | 17.26 | 17.36 | 17.20 | 0 |
| May 06 2024 | 16.98 | 0.36 | 2.17% | 16.80 | 17.02 | 16.80 | 70 |
| May 03 2024 | 16.62 | 0.61 | 3.81% | 16.35 | 16.80 | 16.30 | 0 |
| May 02 2024 | 16.01 | -0.48 | -2.91% | 16.07 | 16.24 | 15.90 | 0 |
| Apr 30 2024 | 16.49 | -0.24 | -1.43% | 16.74 | 16.76 | 16.46 | 0 |
| Apr 29 2024 | 16.73 | 0.05 | 0.30% | 16.72 | 16.84 | 16.65 | 90 |
| Apr 26 2024 | 16.68 | 0.87 | 5.50% | 16.58 | 16.77 | 16.40 | 0 |
| Apr 25 2024 | 15.81 | -0.52 | -3.18% | 16.06 | 16.14 | 15.64 | 0 |
| Apr 24 2024 | 16.33 | -0.02 | -0.12% | 16.57 | 16.58 | 16.29 | 0 |
| Apr 23 2024 | 16.35 | 0.73 | 4.67% | 15.89 | 16.37 | 15.89 | 0 |
| Apr 22 2024 | 15.62 | -0.13 | -0.83% | 15.69 | 15.84 | 15.58 | 0 |
| Apr 19 2024 | 15.75 | -0.57 | -3.49% | 15.59 | 15.98 | 15.59 | 0 |
| Apr 18 2024 | 16.32 | 0.03 | 0.18% | 16.21 | 16.35 | 15.98 | 0 |
| Apr 17 2024 | 16.29 | -0.17 | -1.03% | 16.27 | 16.60 | 16.27 | 0 |
| Apr 16 2024 | 16.46 | -0.63 | -3.69% | 16.44 | 16.61 | 16.27 | 0 |
| Apr 15 2024 | 17.09 | -0.24 | -1.38% | 17.23 | 17.46 | 17.09 | 0 |
| Apr 12 2024 | 17.33 | 0.10 | 0.58% | 17.66 | 17.73 | 17.23 | 0 |
| Apr 11 2024 | 17.23 | -0.02 | -0.12% | 17.26 | 17.39 | 17.03 | 0 |
| Apr 10 2024 | 17.25 | 0.02 | 0.12% | 17.58 | 17.67 | 16.97 | 0 |
| Apr 09 2024 | 17.23 | -0.35 | -1.99% | 17.51 | 17.63 | 17.10 | 0 |
| Apr 08 2024 | 17.58 | 0.15 | 0.86% | 17.50 | 17.64 | 17.42 | 0 |
| Apr 05 2024 | 17.43 | -0.44 | -2.46% | 17.16 | 17.50 | 17.13 | 0 |
| Apr 04 2024 | 17.87 | 0.08 | 0.45% | 17.73 | 17.95 | 17.73 | 0 |
| Apr 03 2024 | 17.79 | 0.21 | 1.19% | 17.58 | 17.80 | 17.54 | 0 |
| Apr 02 2024 | 17.58 | -0.51 | -2.82% | 18.02 | 18.08 | 17.49 | 0 |
| Mar 28 2024 | 18.09 | 0.31 | 1.74% | 18.01 | 18.13 | 18.00 | 0 |
| Mar 27 2024 | 17.78 | -0.08 | -0.45% | 17.79 | 17.94 | 17.73 | 0 |
| Mar 26 2024 | 17.86 | 0.05 | 0.28% | 17.86 | 17.92 | 17.78 | 0 |
| Mar 25 2024 | 17.81 | -0.13 | -0.72% | 17.83 | 17.91 | 17.73 | 0 |
| Mar 22 2024 | 17.94 | -0.17 | -0.94% | 18.00 | 18.08 | 17.89 | 0 |
| Mar 21 2024 | 18.11 | 0.74 | 4.26% | 17.89 | 18.11 | 17.84 | 0 |
| Mar 20 2024 | 17.37 | 0.17 | 0.99% | 17.32 | 17.43 | 17.30 | 0 |
| Mar 19 2024 | 17.20 | -0.02 | -0.12% | 17.06 | 17.20 | 16.89 | 0 |
