Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1XPN4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 53.90 | 8.90 | 19.78% | 51.45 | 53.90 | 50.50 | 60 |
| May 22 2024 | 45.00 | 0.15 | 0.33% | 45.67 | 46.30 | 44.55 | 30 |
| May 21 2024 | 44.85 | 0.25 | 0.56% | 45.42 | 45.72 | 43.55 | 0 |
| May 20 2024 | 44.60 | 1.00 | 2.29% | 43.37 | 44.90 | 43.27 | 0 |
| May 17 2024 | 43.60 | -1.65 | -3.65% | 44.72 | 45.17 | 43.20 | 50 |
| May 16 2024 | 45.25 | 1.20 | 2.72% | 45.22 | 45.80 | 44.75 | 20 |
| May 15 2024 | 44.05 | 2.40 | 5.76% | 42.17 | 44.45 | 41.72 | 30 |
| May 14 2024 | 41.65 | 0.95 | 2.33% | 41.32 | 41.65 | 39.95 | 0 |
| May 13 2024 | 40.70 | 0.05 | 0.12% | 41.32 | 41.67 | 39.40 | 0 |
| May 10 2024 | 40.65 | 0.55 | 1.37% | 40.15 | 41.95 | 40.15 | 0 |
| May 09 2024 | 40.10 | -0.80 | -1.96% | 40.97 | 41.87 | 39.20 | 0 |
| May 08 2024 | 40.90 | -0.35 | -0.85% | 41.57 | 41.75 | 40.65 | 0 |
| May 07 2024 | 41.25 | -1.15 | -2.71% | 42.57 | 42.72 | 40.20 | 0 |
| May 06 2024 | 42.40 | 3.35 | 8.58% | 39.95 | 42.40 | 39.85 | 0 |
| May 03 2024 | 39.05 | 2.95 | 8.17% | 38.20 | 39.75 | 37.45 | 0 |
| May 02 2024 | 36.10 | -2.70 | -6.96% | 35.80 | 37.10 | 35.15 | 0 |
| Apr 30 2024 | 38.80 | 0.50 | 1.31% | 39.30 | 39.75 | 38.40 | 0 |
| Apr 29 2024 | 38.30 | -0.25 | -0.65% | 40.00 | 40.00 | 37.00 | 0 |
| Apr 26 2024 | 38.55 | 5.40 | 16.29% | 36.30 | 38.75 | 35.25 | 0 |
| Apr 25 2024 | 33.15 | -0.45 | -1.34% | 30.42 | 33.90 | 30.06 | 0 |
| Apr 24 2024 | 33.60 | -0.65 | -1.90% | 36.15 | 36.55 | 33.60 | 0 |
| Apr 23 2024 | 34.25 | 4.20 | 13.98% | 32.07 | 34.30 | 32.07 | 0 |
| Apr 22 2024 | 30.05 | -3.65 | -10.83% | 30.57 | 31.50 | 29.25 | 0 |
| Apr 19 2024 | 33.70 | -3.50 | -9.41% | 35.60 | 37.05 | 33.45 | 18 |
| Apr 18 2024 | 37.20 | -0.95 | -2.49% | 37.75 | 38.40 | 34.75 | 0 |
| Apr 17 2024 | 38.15 | -1.15 | -2.93% | 38.85 | 40.62 | 37.55 | 0 |
| Apr 16 2024 | 39.30 | -0.85 | -2.12% | 38.05 | 39.40 | 37.25 | 0 |
| Apr 15 2024 | 40.15 | -0.65 | -1.59% | 40.10 | 41.90 | 40.00 | 0 |
| Apr 12 2024 | 40.80 | 0.75 | 1.87% | 42.37 | 42.57 | 40.05 | 0 |
| Apr 11 2024 | 40.05 | 1.70 | 4.43% | 39.20 | 40.35 | 38.35 | 0 |
| Apr 10 2024 | 38.35 | 3.10 | 8.79% | 36.15 | 38.50 | 35.45 | 0 |
| Apr 09 2024 | 35.25 | -3.40 | -8.80% | 38.40 | 38.70 | 34.55 | 0 |
| Apr 08 2024 | 38.65 | 0.05 | 0.13% | 39.30 | 40.20 | 38.30 | 0 |
| Apr 05 2024 | 38.60 | -1.65 | -4.10% | 38.10 | 38.90 | 37.60 | 0 |
| Apr 04 2024 | 40.25 | -0.95 | -2.31% | 40.60 | 41.55 | 40.25 | 0 |
| Apr 03 2024 | 41.20 | 0.60 | 1.48% | 40.15 | 41.35 | 39.90 | 0 |
| Apr 02 2024 | 40.60 | -1.05 | -2.52% | 41.77 | 42.07 | 39.20 | 25 |
| Mar 28 2024 | 41.65 | 0.30 | 0.73% | 41.67 | 42.05 | 40.85 | 0 |
| Mar 27 2024 | 41.35 | -3.60 | -8.01% | 44.62 | 45.05 | 40.65 | 35 |
| Mar 26 2024 | 44.95 | -0.85 | -1.86% | 46.62 | 46.92 | 44.85 | 50 |
| Mar 25 2024 | 45.80 | 0.35 | 0.77% | 45.72 | 47.15 | 44.47 | 50 |
| Mar 22 2024 | 45.45 | 1.85 | 4.24% | 43.22 | 45.55 | 42.42 | 70 |
| Mar 21 2024 | 43.60 | 3.35 | 8.32% | 42.92 | 43.67 | 42.00 | 0 |
| Mar 20 2024 | 40.25 | 0.50 | 1.26% | 41.25 | 42.00 | 40.05 | 0 |
| Mar 19 2024 | 39.75 | -0.70 | -1.73% | 40.05 | 40.80 | 37.40 | 0 |
| Mar 18 2024 | 40.45 | -0.20 | -0.49% | 41.80 | 43.80 | 40.15 | 70 |
| Mar 15 2024 | 40.65 | 0.80 | 2.01% | 39.65 | 41.25 | 38.95 | 0 |
| Mar 14 2024 | 39.85 | -1.15 | -2.80% | 42.90 | 43.05 | 39.10 | 50 |
| Mar 13 2024 | 41.00 | -1.55 | -3.64% | 45.37 | 45.87 | 40.75 | 140 |
| Mar 12 2024 | 42.55 | 2.95 | 7.45% | 39.95 | 43.05 | 38.95 | 20 |
| Mar 11 2024 | 39.60 | -3.40 | -7.91% | 37.90 | 42.55 | 37.75 | 321 |
| Mar 08 2024 | 43.00 | -1.10 | -2.49% | 47.27 | 48.50 | 43.00 | 150 |
| Mar 07 2024 | 44.10 | 3.20 | 7.82% | 42.00 | 44.10 | 41.45 | 50 |
| Mar 06 2024 | 40.90 | 3.25 | 8.63% | 39.40 | 41.30 | 39.40 | 50 |
| Mar 05 2024 | 37.65 | -0.65 | -1.70% | 38.85 | 39.60 | 36.70 | 110 |
| Mar 04 2024 | 38.30 | 3.15 | 8.96% | 36.95 | 38.35 | 36.57 | 110 |
| Mar 01 2024 | 35.15 | 2.40 | 7.33% | 33.97 | 35.15 | 33.52 | 0 |
| Feb 29 2024 | 32.75 | 0.90 | 2.83% | 31.32 | 33.25 | 31.17 | 0 |
| Feb 28 2024 | 31.85 | -0.40 | -1.24% | 32.47 | 32.47 | 31.15 | 0 |
| Feb 27 2024 | 32.25 | -1.20 | -3.59% | 32.92 | 33.27 | 31.10 | 0 |
| Feb 26 2024 | 33.45 | 0.60 | 1.83% | 32.92 | 34.02 | 32.45 | 0 |
