Register for real-time alerts, custom portfolio, and market movers
P1ZVJ5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 40.10 | 2.03 | 5.33% | 38.67 | 40.15 | 37.42 | 50 |
| May 27 2024 | 38.07 | 4.57 | 13.64% | 36.17 | 39.27 | 36.17 | 0 |
| May 24 2024 | 33.50 | 0.00 | 0.00% | 31.95 | 34.42 | 31.95 | 2,000 |
| May 23 2024 | 33.50 | 8.87 | 36.01% | 31.10 | 33.55 | 30.05 | 430 |
| May 22 2024 | 24.63 | 0.04 | 0.16% | 25.37 | 25.84 | 24.02 | 70 |
| May 21 2024 | 24.59 | 0.32 | 1.32% | 25.16 | 25.49 | 23.27 | 0 |
| May 20 2024 | 24.27 | 0.81 | 3.45% | 23.12 | 24.59 | 23.06 | 180 |
| May 17 2024 | 23.46 | -1.57 | -6.27% | 24.50 | 24.94 | 23.03 | 0 |
| May 16 2024 | 25.03 | 1.13 | 4.73% | 24.98 | 25.44 | 24.37 | 0 |
| May 15 2024 | 23.90 | 2.53 | 11.84% | 21.94 | 24.25 | 21.47 | 0 |
| May 14 2024 | 21.37 | 0.97 | 4.75% | 20.97 | 21.37 | 19.71 | 0 |
| May 13 2024 | 20.40 | 0.06 | 0.29% | 20.95 | 21.34 | 19.08 | 0 |
| May 10 2024 | 20.34 | 0.32 | 1.60% | 19.84 | 21.59 | 19.84 | 0 |
| May 09 2024 | 20.02 | -0.47 | -2.29% | 20.65 | 21.47 | 18.92 | 22 |
| May 08 2024 | 20.49 | -0.43 | -2.06% | 21.17 | 21.40 | 20.30 | 0 |
| May 07 2024 | 20.92 | -1.16 | -5.25% | 22.23 | 22.38 | 19.88 | 0 |
| May 06 2024 | 22.08 | 3.35 | 17.89% | 19.60 | 22.09 | 19.51 | 40 |
| May 03 2024 | 18.73 | 3.07 | 19.60% | 17.78 | 19.48 | 17.10 | 0 |
| May 02 2024 | 15.66 | -2.73 | -14.85% | 15.54 | 16.72 | 14.66 | 0 |
| Apr 30 2024 | 18.39 | 0.48 | 2.68% | 18.86 | 19.34 | 17.99 | 0 |
| Apr 29 2024 | 17.91 | -0.20 | -1.10% | 19.67 | 19.67 | 16.55 | 0 |
| Apr 26 2024 | 18.11 | 5.33 | 41.71% | 15.92 | 18.23 | 14.82 | 0 |
| Apr 25 2024 | 12.78 | -0.57 | -4.27% | 10.06 | 13.53 | 9.60 | 0 |
| Apr 24 2024 | 13.35 | -0.43 | -3.12% | 15.75 | 16.15 | 13.15 | 20 |
| Apr 23 2024 | 13.78 | 4.35 | 46.13% | 11.65 | 13.91 | 11.57 | 0 |
| Apr 22 2024 | 9.43 | -3.89 | -29.20% | 9.88 | 11.10 | 8.46 | 412 |
| Apr 19 2024 | 13.32 | -3.55 | -21.04% | 15.06 | 16.58 | 13.07 | 610 |
| Apr 18 2024 | 16.87 | -0.92 | -5.17% | 17.37 | 18.00 | 14.58 | 0 |
| Apr 17 2024 | 17.79 | -0.99 | -5.27% | 18.34 | 20.17 | 17.25 | 50 |
| Apr 16 2024 | 18.78 | -0.94 | -4.77% | 17.54 | 18.95 | 16.79 | 0 |
| Apr 15 2024 | 19.72 | -0.67 | -3.29% | 19.65 | 21.43 | 19.65 | 0 |
| Apr 12 2024 | 20.39 | 0.60 | 3.03% | 22.07 | 22.25 | 19.65 | 0 |
| Apr 11 2024 | 19.79 | 1.68 | 9.28% | 18.96 | 20.04 | 18.08 | 0 |
| Apr 10 2024 | 18.11 | 2.86 | 18.75% | 16.15 | 18.24 | 15.27 | 0 |
| Apr 09 2024 | 15.25 | -3.37 | -18.10% | 18.37 | 18.72 | 14.51 | 0 |
| Apr 08 2024 | 18.62 | 0.05 | 0.27% | 19.23 | 20.27 | 18.23 | 155 |
| Apr 05 2024 | 18.57 | -1.80 | -8.84% | 18.15 | 18.87 | 17.58 | 0 |
| Apr 04 2024 | 20.37 | -0.81 | -3.82% | 20.60 | 21.63 | 20.29 | 0 |
| Apr 03 2024 | 21.18 | 0.72 | 3.52% | 20.02 | 21.25 | 19.80 | 0 |
| Apr 02 2024 | 20.46 | -1.17 | -5.41% | 21.56 | 21.84 | 19.09 | 0 |
| Mar 28 2024 | 21.63 | 0.36 | 1.69% | 21.62 | 22.00 | 20.80 | 0 |
| Mar 27 2024 | 21.27 | -3.77 | -15.06% | 24.55 | 24.78 | 20.65 | 0 |
| Mar 26 2024 | 25.04 | -0.81 | -3.13% | 26.73 | 27.02 | 24.84 | 200 |
| Mar 25 2024 | 25.85 | 0.43 | 1.69% | 25.78 | 27.17 | 24.51 | 0 |
| Mar 22 2024 | 25.42 | 1.74 | 7.35% | 23.25 | 25.59 | 22.45 | 200 |
| Mar 21 2024 | 23.68 | 3.30 | 16.19% | 23.16 | 23.88 | 22.20 | 320 |
| Mar 20 2024 | 20.38 | 0.54 | 2.72% | 21.37 | 22.11 | 20.10 | 0 |
| Mar 19 2024 | 19.84 | -1.12 | -5.34% | 20.19 | 20.94 | 17.59 | 0 |
| Mar 18 2024 | 20.96 | 0.14 | 0.67% | 21.89 | 23.99 | 20.30 | 140 |
| Mar 15 2024 | 20.82 | 0.80 | 4.00% | 19.80 | 21.51 | 18.96 | 0 |
| Mar 14 2024 | 20.02 | -1.32 | -6.19% | 23.27 | 23.35 | 19.24 | 80 |
| Mar 13 2024 | 21.34 | -1.41 | -6.20% | 25.65 | 26.13 | 21.06 | 412 |
| Mar 12 2024 | 22.75 | 2.89 | 14.55% | 20.23 | 23.25 | 19.20 | 2,150 |
| Mar 11 2024 | 19.86 | -3.40 | -14.62% | 18.20 | 22.39 | 18.04 | 156 |
| Mar 08 2024 | 23.26 | -1.10 | -4.52% | 27.52 | 28.86 | 23.26 | 330 |
| Mar 07 2024 | 24.36 | 3.22 | 15.23% | 22.24 | 24.36 | 21.69 | 25 |
| Mar 06 2024 | 21.14 | 3.32 | 18.63% | 19.58 | 21.51 | 19.58 | 28 |
| Mar 05 2024 | 17.82 | -0.62 | -3.36% | 19.21 | 19.98 | 16.89 | 160 |
| Mar 04 2024 | 18.44 | 3.12 | 20.37% | 17.09 | 18.55 | 16.75 | 0 |
| Mar 01 2024 | 15.32 | 2.48 | 19.31% | 14.09 | 15.32 | 13.63 | 0 |
| Feb 29 2024 | 12.84 | 0.82 | 6.82% | 11.49 | 13.44 | 11.37 | 0 |
