Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P20649 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 5.07 | -0.06 | -1.17% | 4.99 | 5.08 | 4.89 | 0 |
| May 23 2024 | 5.13 | 0.00 | 0.00% | 5.25 | 5.40 | 5.02 | 0 |
| May 22 2024 | 5.13 | 0.11 | 2.19% | 5.09 | 5.20 | 5.06 | 0 |
| May 21 2024 | 5.02 | 0.06 | 1.21% | 5.03 | 5.08 | 4.89 | 0 |
| May 20 2024 | 4.96 | 0.18 | 3.77% | 4.81 | 4.96 | 4.80 | 0 |
| May 17 2024 | 4.78 | -0.15 | -3.04% | 4.85 | 4.97 | 4.76 | 0 |
| May 16 2024 | 4.93 | 0.17 | 3.57% | 4.96 | 4.99 | 4.87 | 90 |
| May 15 2024 | 4.76 | 0.37 | 8.43% | 4.55 | 4.76 | 4.50 | 60 |
| May 14 2024 | 4.39 | 0.05 | 1.15% | 4.40 | 4.43 | 4.33 | 0 |
| May 13 2024 | 4.34 | 0.10 | 2.36% | 4.32 | 4.45 | 4.26 | 0 |
| May 10 2024 | 4.24 | 0.05 | 1.19% | 4.33 | 4.42 | 4.21 | 30 |
| May 09 2024 | 4.19 | 0.02 | 0.48% | 4.22 | 4.27 | 4.09 | 0 |
| May 08 2024 | 4.17 | -0.06 | -1.42% | 4.24 | 4.29 | 4.08 | 0 |
| May 07 2024 | 4.23 | 0.13 | 3.17% | 4.28 | 4.32 | 4.21 | 0 |
| May 06 2024 | 4.10 | 0.13 | 3.27% | 4.13 | 4.14 | 4.02 | 0 |
| May 03 2024 | 3.97 | 0.56 | 16.42% | 3.89 | 4.03 | 3.79 | 0 |
| May 02 2024 | 3.41 | -0.33 | -8.82% | 3.37 | 3.56 | 3.30 | 0 |
| Apr 30 2024 | 3.74 | -0.10 | -2.60% | 3.91 | 3.94 | 3.73 | 0 |
| Apr 29 2024 | 3.84 | -0.03 | -0.78% | 3.91 | 3.96 | 3.81 | 0 |
| Apr 26 2024 | 3.87 | 0.44 | 12.83% | 3.91 | 3.94 | 3.70 | 0 |
| Apr 25 2024 | 3.43 | -0.19 | -5.25% | 3.48 | 3.62 | 3.35 | 0 |
| Apr 24 2024 | 3.62 | 0.10 | 2.84% | 3.69 | 3.78 | 3.61 | 0 |
| Apr 23 2024 | 3.52 | 0.36 | 11.39% | 3.33 | 3.55 | 3.33 | 0 |
| Apr 22 2024 | 3.16 | -0.15 | -4.53% | 3.25 | 3.38 | 3.11 | 0 |
| Apr 19 2024 | 3.31 | -0.43 | -11.50% | 3.50 | 3.62 | 3.31 | 0 |
| Apr 18 2024 | 3.74 | -0.21 | -5.32% | 3.86 | 3.94 | 3.59 | 0 |
| Apr 17 2024 | 3.95 | -0.12 | -2.95% | 4.09 | 4.18 | 3.94 | 0 |
| Apr 16 2024 | 4.07 | -0.29 | -6.65% | 4.07 | 4.15 | 3.99 | 0 |
| Apr 15 2024 | 4.36 | -0.12 | -2.68% | 4.52 | 4.57 | 4.35 | 0 |
| Apr 12 2024 | 4.48 | 0.10 | 2.28% | 4.76 | 4.84 | 4.40 | 0 |
| Apr 11 2024 | 4.38 | 0.09 | 2.10% | 4.34 | 4.47 | 4.31 | 0 |
| Apr 10 2024 | 4.29 | -0.03 | -0.69% | 4.58 | 4.60 | 4.23 | 0 |
| Apr 09 2024 | 4.32 | -0.11 | -2.48% | 4.46 | 4.55 | 4.25 | 0 |
| Apr 08 2024 | 4.43 | 0.03 | 0.68% | 4.49 | 4.55 | 4.34 | 0 |
| Apr 05 2024 | 4.40 | -0.26 | -5.58% | 4.34 | 4.43 | 4.27 | 0 |
| Apr 04 2024 | 4.66 | 0.03 | 0.65% | 4.65 | 4.79 | 4.64 | 0 |
| Apr 03 2024 | 4.63 | 0.18 | 4.04% | 4.54 | 4.63 | 4.43 | 0 |
| Apr 02 2024 | 4.45 | -0.20 | -4.30% | 4.77 | 4.81 | 4.36 | 0 |
| Mar 28 2024 | 4.65 | 0.07 | 1.53% | 4.72 | 4.77 | 4.63 | 0 |
| Mar 27 2024 | 4.58 | -0.12 | -2.55% | 4.73 | 4.78 | 4.55 | 0 |
| Mar 26 2024 | 4.70 | -0.01 | -0.21% | 4.75 | 4.85 | 4.68 | 0 |
| Mar 25 2024 | 4.71 | -0.08 | -1.67% | 4.84 | 4.88 | 4.57 | 0 |
| Mar 22 2024 | 4.79 | -0.16 | -3.23% | 4.88 | 4.94 | 4.74 | 0 |
| Mar 21 2024 | 4.95 | 0.37 | 8.08% | 4.94 | 5.01 | 4.84 | 0 |
| Mar 20 2024 | 4.58 | 0.10 | 2.23% | 4.62 | 4.70 | 4.53 | 0 |
| Mar 19 2024 | 4.48 | -0.08 | -1.75% | 4.52 | 4.58 | 4.31 | 0 |
| Mar 18 2024 | 4.56 | 0.21 | 4.83% | 4.49 | 4.65 | 4.46 | 0 |
| Mar 15 2024 | 4.35 | -0.36 | -7.64% | 4.73 | 4.80 | 4.34 | 0 |
| Mar 14 2024 | 4.71 | 0.08 | 1.73% | 4.75 | 4.85 | 4.64 | 0 |
| Mar 13 2024 | 4.63 | -0.12 | -2.53% | 4.95 | 4.99 | 4.59 | 0 |
| Mar 12 2024 | 4.75 | 0.27 | 6.03% | 4.71 | 4.81 | 4.55 | 0 |
| Mar 11 2024 | 4.48 | -0.26 | -5.49% | 4.58 | 4.65 | 4.39 | 0 |
| Mar 08 2024 | 4.74 | -0.07 | -1.46% | 4.89 | 5.00 | 4.74 | 0 |
| Mar 07 2024 | 4.81 | 0.20 | 4.34% | 4.61 | 4.82 | 4.56 | 0 |
| Mar 06 2024 | 4.61 | 0.12 | 2.67% | 4.55 | 4.71 | 4.47 | 0 |
| Mar 05 2024 | 4.49 | -0.46 | -9.29% | 4.92 | 4.95 | 4.40 | 0 |
| Mar 04 2024 | 4.95 | 0.14 | 2.91% | 4.86 | 4.97 | 4.83 | 0 |
