Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZHJ4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 27.64 | 1.41 | 5.38% | 27.16 | 28.19 | 26.88 | 0 |
| Jun 04 2024 | 26.23 | -1.91 | -6.79% | 27.60 | 27.62 | 25.69 | 0 |
| Jun 03 2024 | 28.14 | 1.30 | 4.84% | 28.69 | 28.94 | 27.90 | 0 |
| May 31 2024 | 26.84 | -0.37 | -1.36% | 27.02 | 27.39 | 26.36 | 0 |
| May 30 2024 | 27.21 | 0.31 | 1.15% | 26.03 | 27.32 | 26.03 | 0 |
| May 29 2024 | 26.90 | -2.12 | -7.31% | 28.25 | 28.56 | 26.58 | 0 |
| May 28 2024 | 29.02 | -0.78 | -2.62% | 30.02 | 30.72 | 28.56 | 0 |
| May 27 2024 | 29.80 | 0.65 | 2.23% | 28.94 | 29.83 | 28.94 | 0 |
| May 24 2024 | 29.15 | 0.12 | 0.41% | 27.88 | 29.19 | 27.88 | 0 |
| May 23 2024 | 29.03 | -0.02 | -0.07% | 29.45 | 29.75 | 28.67 | 0 |
| May 22 2024 | 29.05 | -0.44 | -1.49% | 29.46 | 29.54 | 28.76 | 0 |
| May 21 2024 | 29.49 | -0.43 | -1.44% | 29.44 | 29.76 | 28.72 | 0 |
| May 20 2024 | 29.92 | 0.49 | 1.66% | 29.59 | 30.27 | 29.55 | 0 |
| May 17 2024 | 29.43 | -0.17 | -0.57% | 29.19 | 29.52 | 28.61 | 0 |
| May 16 2024 | 29.60 | -1.72 | -5.49% | 31.12 | 31.17 | 29.60 | 0 |
| May 15 2024 | 31.32 | 1.46 | 4.89% | 30.27 | 31.32 | 30.12 | 0 |
| May 14 2024 | 29.86 | -0.12 | -0.40% | 29.89 | 29.98 | 29.48 | 0 |
| May 13 2024 | 29.98 | -0.29 | -0.96% | 30.62 | 30.62 | 29.71 | 0 |
| May 10 2024 | 30.27 | 0.82 | 2.78% | 29.90 | 31.02 | 29.90 | 0 |
| May 09 2024 | 29.45 | 1.80 | 6.51% | 27.81 | 29.58 | 27.63 | 0 |
| May 08 2024 | 27.65 | 0.36 | 1.32% | 27.26 | 28.27 | 27.18 | 0 |
| May 07 2024 | 27.29 | 2.69 | 10.93% | 25.04 | 27.30 | 24.98 | 0 |
| May 06 2024 | 24.60 | 1.72 | 7.52% | 23.46 | 24.87 | 23.13 | 0 |
| May 03 2024 | 22.88 | 0.77 | 3.48% | 22.54 | 23.90 | 22.19 | 0 |
| May 02 2024 | 22.11 | -0.30 | -1.34% | 22.82 | 22.82 | 21.94 | 0 |
| Apr 30 2024 | 22.41 | -2.01 | -8.23% | 24.33 | 24.59 | 22.37 | 0 |
| Apr 29 2024 | 24.42 | -0.42 | -1.69% | 25.44 | 25.45 | 24.19 | 0 |
| Apr 26 2024 | 24.84 | 2.36 | 10.50% | 23.54 | 25.09 | 23.20 | 0 |
| Apr 25 2024 | 22.48 | -1.53 | -6.37% | 23.73 | 23.96 | 21.18 | 0 |
| Apr 24 2024 | 24.01 | -0.76 | -3.07% | 25.60 | 25.62 | 23.92 | 0 |
| Apr 23 2024 | 24.77 | 2.95 | 13.52% | 22.86 | 24.77 | 22.86 | 0 |
| Apr 22 2024 | 21.82 | 1.12 | 5.41% | 21.61 | 22.21 | 20.99 | 85 |
| Apr 19 2024 | 20.70 | -1.15 | -5.26% | 19.06 | 20.95 | 19.06 | 0 |
| Apr 18 2024 | 21.85 | 0.51 | 2.39% | 21.90 | 21.96 | 20.66 | 0 |
| Apr 17 2024 | 21.34 | 0.46 | 2.20% | 20.82 | 22.43 | 20.72 | 0 |
| Apr 16 2024 | 20.88 | -2.52 | -10.77% | 21.53 | 22.13 | 20.62 | 0 |
| Apr 15 2024 | 23.40 | 0.91 | 4.05% | 23.15 | 25.41 | 23.09 | 0 |
| Apr 12 2024 | 22.49 | -0.51 | -2.22% | 24.32 | 25.11 | 22.18 | 0 |
| Apr 11 2024 | 23.00 | -1.62 | -6.58% | 24.51 | 24.67 | 22.23 | 0 |
| Apr 10 2024 | 24.62 | 0.20 | 0.82% | 25.10 | 25.97 | 23.50 | 0 |
| Apr 09 2024 | 24.42 | -2.41 | -8.98% | 26.45 | 26.54 | 24.26 | 0 |
| Apr 08 2024 | 26.83 | 1.57 | 6.22% | 25.70 | 26.91 | 25.43 | 0 |
| Apr 05 2024 | 25.26 | -2.51 | -9.04% | 25.53 | 25.77 | 24.69 | 60 |
| Apr 04 2024 | 27.77 | 0.33 | 1.20% | 27.26 | 27.95 | 27.19 | 0 |
| Apr 03 2024 | 27.44 | 0.72 | 2.69% | 26.53 | 27.48 | 26.53 | 0 |
| Apr 02 2024 | 26.72 | -2.17 | -7.51% | 28.75 | 29.47 | 26.62 | 0 |
| Mar 28 2024 | 28.89 | 0.32 | 1.12% | 28.88 | 28.99 | 28.60 | 0 |
| Mar 27 2024 | 28.57 | 0.70 | 2.51% | 27.84 | 28.89 | 27.71 | 0 |
| Mar 26 2024 | 27.87 | 1.23 | 4.62% | 26.81 | 27.95 | 26.50 | 0 |
| Mar 25 2024 | 26.64 | 0.58 | 2.23% | 26.02 | 26.72 | 25.76 | 0 |
| Mar 22 2024 | 26.06 | 0.41 | 1.60% | 25.32 | 26.11 | 25.25 | 0 |
| Mar 21 2024 | 25.65 | 1.60 | 6.65% | 25.95 | 25.96 | 24.45 | 0 |
| Mar 20 2024 | 24.05 | 0.24 | 1.01% | 23.80 | 24.34 | 23.52 | 0 |
| Mar 19 2024 | 23.81 | 0.50 | 2.15% | 22.95 | 23.84 | 22.95 | 0 |
| Mar 18 2024 | 23.31 | -0.19 | -0.81% | 23.92 | 23.96 | 22.94 | 200 |
| Mar 15 2024 | 23.50 | 0.18 | 0.77% | 22.95 | 24.27 | 22.95 | 0 |
| Mar 14 2024 | 23.32 | -0.40 | -1.69% | 23.69 | 24.33 | 23.07 | 0 |
| Mar 13 2024 | 23.72 | -0.01 | -0.04% | 23.94 | 24.16 | 23.46 | 0 |
| Mar 12 2024 | 23.73 | 2.29 | 10.68% | 22.52 | 23.73 | 21.52 | 0 |
| Mar 11 2024 | 21.44 | -0.77 | -3.47% | 21.49 | 21.49 | 20.63 | 0 |
| Mar 08 2024 | 22.21 | -0.33 | -1.46% | 22.64 | 22.73 | 21.98 | 0 |
