Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1DPM8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 24.66 | -0.10 | -0.40% | 25.13 | 25.27 | 24.48 | 0 |
| May 30 2024 | 24.76 | 0.58 | 2.40% | 23.86 | 24.79 | 23.80 | 0 |
| May 29 2024 | 24.18 | -1.78 | -6.86% | 25.99 | 26.00 | 24.18 | 0 |
| May 28 2024 | 25.96 | -0.76 | -2.84% | 27.19 | 27.56 | 25.71 | 0 |
| May 27 2024 | 26.72 | 0.32 | 1.21% | 26.75 | 26.78 | 26.33 | 0 |
| May 24 2024 | 26.40 | -0.17 | -0.64% | 26.38 | 27.14 | 26.38 | 0 |
| May 23 2024 | 26.57 | 0.08 | 0.30% | 26.67 | 26.97 | 26.40 | 0 |
| May 22 2024 | 26.49 | -1.85 | -6.53% | 27.76 | 28.02 | 26.41 | 0 |
| May 21 2024 | 28.34 | -0.97 | -3.31% | 29.54 | 29.56 | 28.30 | 0 |
| May 20 2024 | 29.31 | -0.46 | -1.55% | 30.37 | 30.37 | 29.30 | 0 |
| May 17 2024 | 29.77 | -0.45 | -1.49% | 30.03 | 30.37 | 29.43 | 0 |
| May 16 2024 | 30.22 | -0.15 | -0.49% | 30.32 | 30.32 | 29.80 | 0 |
| May 15 2024 | 30.37 | -0.15 | -0.49% | 31.22 | 31.22 | 28.92 | 0 |
| May 14 2024 | 30.52 | 0.74 | 2.48% | 29.56 | 30.62 | 29.56 | 0 |
| May 13 2024 | 29.78 | -0.49 | -1.62% | 31.07 | 31.07 | 29.78 | 0 |
| May 10 2024 | 30.27 | -0.10 | -0.33% | 30.62 | 31.17 | 30.27 | 0 |
| May 09 2024 | 30.37 | -0.20 | -0.65% | 30.01 | 30.37 | 29.44 | 0 |
| May 08 2024 | 30.57 | -0.05 | -0.16% | 31.02 | 31.12 | 30.27 | 0 |
| May 07 2024 | 30.62 | 0.90 | 3.03% | 30.22 | 30.67 | 29.44 | 0 |
| May 06 2024 | 29.72 | -0.15 | -0.50% | 30.33 | 30.37 | 29.34 | 0 |
| May 03 2024 | 29.87 | 1.30 | 4.55% | 28.88 | 30.77 | 28.81 | 0 |
| May 02 2024 | 28.57 | -0.49 | -1.69% | 29.32 | 29.53 | 28.33 | 0 |
| Apr 30 2024 | 29.06 | -0.44 | -1.49% | 30.42 | 30.47 | 28.93 | 0 |
| Apr 29 2024 | 29.50 | -1.42 | -4.59% | 31.37 | 31.42 | 29.29 | 0 |
| Apr 26 2024 | 30.92 | 1.09 | 3.65% | 30.87 | 31.47 | 30.17 | 0 |
| Apr 25 2024 | 29.83 | -1.99 | -6.25% | 32.17 | 32.17 | 28.85 | 0 |
| Apr 24 2024 | 31.82 | 0.15 | 0.47% | 32.32 | 32.82 | 31.07 | 0 |
| Apr 23 2024 | 31.67 | 0.80 | 2.59% | 31.27 | 31.67 | 31.22 | 0 |
| Apr 22 2024 | 30.87 | 0.15 | 0.49% | 31.37 | 31.97 | 30.42 | 0 |
| Apr 19 2024 | 30.72 | -0.65 | -2.07% | 30.77 | 31.07 | 29.70 | 0 |
| Apr 18 2024 | 31.37 | -0.60 | -1.88% | 31.62 | 31.92 | 30.57 | 0 |
| Apr 17 2024 | 31.97 | 2.52 | 8.56% | 30.97 | 33.57 | 30.97 | 10 |
| Apr 16 2024 | 29.45 | -1.02 | -3.35% | 29.39 | 30.57 | 29.28 | 10 |
| Apr 15 2024 | 30.47 | 1.31 | 4.49% | 30.32 | 31.62 | 29.56 | 0 |
| Apr 12 2024 | 29.16 | -1.01 | -3.35% | 31.37 | 31.47 | 28.93 | 0 |
| Apr 11 2024 | 30.17 | -0.30 | -0.98% | 30.27 | 31.07 | 29.80 | 0 |
| Apr 10 2024 | 30.47 | -0.25 | -0.81% | 31.57 | 31.72 | 29.63 | 0 |
| Apr 09 2024 | 30.72 | -1.30 | -4.06% | 32.22 | 32.47 | 30.57 | 0 |
| Apr 08 2024 | 32.02 | 0.50 | 1.59% | 31.67 | 32.12 | 30.72 | 0 |
| Apr 05 2024 | 31.52 | -2.00 | -5.97% | 31.57 | 32.07 | 31.22 | 0 |
| Apr 04 2024 | 33.52 | 0.25 | 0.75% | 32.77 | 33.52 | 32.47 | 0 |
| Apr 03 2024 | 33.27 | -0.45 | -1.33% | 33.87 | 33.97 | 33.22 | 0 |
| Apr 02 2024 | 33.72 | -1.35 | -3.85% | 35.25 | 35.67 | 33.37 | 0 |
| Mar 28 2024 | 35.07 | 0.60 | 1.74% | 35.07 | 35.72 | 34.77 | 0 |
| Mar 27 2024 | 34.47 | 0.70 | 2.07% | 33.62 | 34.47 | 33.17 | 0 |
| Mar 26 2024 | 33.77 | -0.35 | -1.03% | 34.67 | 34.67 | 33.42 | 0 |
| Mar 25 2024 | 34.12 | -0.35 | -1.02% | 34.42 | 34.47 | 32.82 | 0 |
| Mar 22 2024 | 34.47 | -1.75 | -4.83% | 35.47 | 35.47 | 34.02 | 0 |
| Mar 21 2024 | 36.22 | -0.20 | -0.55% | 36.95 | 37.07 | 35.72 | 0 |
| Mar 20 2024 | 36.42 | -1.05 | -2.80% | 34.67 | 36.57 | 34.67 | 0 |
| Mar 19 2024 | 37.47 | -0.20 | -0.53% | 37.35 | 37.47 | 36.12 | 0 |
| Mar 18 2024 | 37.67 | -0.40 | -1.05% | 38.45 | 38.55 | 37.22 | 0 |
| Mar 15 2024 | 38.07 | -0.85 | -2.18% | 38.22 | 38.92 | 37.77 | 0 |
| Mar 14 2024 | 38.92 | 0.60 | 1.57% | 39.27 | 40.22 | 38.92 | 0 |
| Mar 13 2024 | 38.32 | 0.95 | 2.54% | 37.85 | 38.62 | 36.97 | 0 |
| Mar 12 2024 | 37.37 | 0.75 | 2.05% | 36.80 | 37.37 | 35.67 | 0 |
| Mar 11 2024 | 36.62 | 0.35 | 0.96% | 36.20 | 36.62 | 35.52 | 0 |
| Mar 08 2024 | 36.27 | 0.45 | 1.26% | 35.87 | 36.67 | 35.62 | 0 |
| Mar 07 2024 | 35.82 | 0.75 | 2.14% | 34.52 | 36.07 | 34.07 | 0 |
| Mar 06 2024 | 35.07 | 0.45 | 1.30% | 34.72 | 35.52 | 34.12 | 0 |
| Mar 05 2024 | 34.62 | -1.10 | -3.08% | 35.47 | 35.47 | 34.42 | 0 |
| Mar 04 2024 | 35.72 | -0.75 | -2.06% | 35.87 | 36.02 | 35.12 | 0 |
