Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P20A34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 20.73 | -2.11 | -9.24% | 21.48 | 21.78 | 20.73 | 0 |
| Jun 05 2024 | 22.84 | 0.19 | 0.84% | 22.65 | 22.91 | 22.08 | 0 |
| Jun 04 2024 | 22.65 | 0.83 | 3.80% | 22.47 | 23.38 | 22.39 | 0 |
| Jun 03 2024 | 21.82 | 2.73 | 14.30% | 19.62 | 21.82 | 19.17 | 0 |
| May 31 2024 | 19.09 | 1.01 | 5.59% | 18.82 | 19.26 | 18.07 | 0 |
| May 30 2024 | 18.08 | 0.77 | 4.45% | 17.67 | 18.22 | 17.32 | 0 |
| May 29 2024 | 17.31 | 0.29 | 1.70% | 16.67 | 17.32 | 16.18 | 0 |
| May 28 2024 | 17.02 | -0.95 | -5.29% | 17.74 | 17.91 | 17.02 | 0 |
| May 27 2024 | 17.97 | -1.26 | -6.55% | 18.57 | 18.76 | 17.97 | 0 |
| May 24 2024 | 19.23 | -0.14 | -0.72% | 19.70 | 20.19 | 19.00 | 0 |
| May 23 2024 | 19.37 | 0.54 | 2.87% | 19.55 | 19.56 | 18.09 | 0 |
| May 22 2024 | 18.83 | 0.89 | 4.96% | 18.68 | 19.30 | 18.47 | 0 |
| May 21 2024 | 17.94 | 0.70 | 4.06% | 17.83 | 18.88 | 17.74 | 0 |
| May 20 2024 | 17.24 | -0.28 | -1.60% | 16.82 | 17.82 | 16.69 | 0 |
| May 17 2024 | 17.52 | -0.49 | -2.72% | 17.51 | 18.03 | 17.32 | 0 |
| May 16 2024 | 18.01 | -0.53 | -2.86% | 17.99 | 18.70 | 17.49 | 0 |
| May 15 2024 | 18.54 | -0.29 | -1.54% | 18.25 | 19.89 | 18.19 | 0 |
| May 14 2024 | 18.83 | 0.82 | 4.55% | 17.85 | 18.85 | 17.78 | 0 |
| May 13 2024 | 18.01 | 0.32 | 1.81% | 18.64 | 18.66 | 17.46 | 0 |
| May 10 2024 | 17.69 | -0.01 | -0.06% | 16.96 | 17.69 | 16.92 | 0 |
| May 09 2024 | 17.70 | -0.26 | -1.45% | 17.56 | 17.84 | 17.18 | 0 |
| May 08 2024 | 17.96 | -0.31 | -1.70% | 18.71 | 19.52 | 17.96 | 0 |
| May 07 2024 | 18.27 | 0.33 | 1.84% | 17.88 | 18.86 | 17.81 | 0 |
| May 06 2024 | 17.94 | -0.08 | -0.44% | 18.02 | 18.02 | 17.63 | 0 |
| May 03 2024 | 18.02 | 0.05 | 0.28% | 17.71 | 18.29 | 17.19 | 0 |
| May 02 2024 | 17.97 | 2.48 | 16.01% | 17.61 | 18.47 | 17.27 | 0 |
| Apr 30 2024 | 15.49 | 0.84 | 5.73% | 14.92 | 16.21 | 14.12 | 0 |
| Apr 29 2024 | 14.65 | 0.90 | 6.55% | 14.30 | 14.71 | 13.72 | 0 |
| Apr 26 2024 | 13.75 | -1.63 | -10.60% | 13.79 | 14.28 | 13.39 | 0 |
| Apr 25 2024 | 15.38 | 0.63 | 4.27% | 14.74 | 15.54 | 14.46 | 0 |
| Apr 24 2024 | 14.75 | -0.32 | -2.12% | 14.44 | 15.13 | 14.32 | 0 |
| Apr 23 2024 | 15.07 | -0.94 | -5.87% | 15.63 | 16.72 | 14.93 | 0 |
| Apr 22 2024 | 16.01 | 0.35 | 2.23% | 16.55 | 17.02 | 15.97 | 0 |
| Apr 19 2024 | 15.66 | -0.24 | -1.51% | 14.34 | 16.67 | 14.33 | 0 |
| Apr 18 2024 | 15.90 | 1.60 | 11.19% | 15.45 | 16.74 | 15.38 | 0 |
| Apr 17 2024 | 14.30 | 1.30 | 10.00% | 13.67 | 14.49 | 13.37 | 0 |
| Apr 16 2024 | 13.00 | -0.88 | -6.34% | 12.61 | 13.69 | 12.61 | 0 |
| Apr 15 2024 | 13.88 | 2.06 | 17.43% | 13.05 | 14.37 | 13.05 | 0 |
| Apr 12 2024 | 11.82 | -1.37 | -10.39% | 12.76 | 12.89 | 11.26 | 0 |
| Apr 11 2024 | 13.19 | -0.43 | -3.16% | 12.65 | 13.72 | 12.29 | 0 |
| Apr 10 2024 | 13.62 | 0.42 | 3.18% | 13.48 | 14.03 | 12.94 | 0 |
| Apr 09 2024 | 13.20 | 0.16 | 1.23% | 12.62 | 13.33 | 12.17 | 0 |
| Apr 08 2024 | 13.04 | 1.31 | 11.17% | 13.45 | 13.45 | 12.05 | 0 |
| Apr 05 2024 | 11.73 | -2.10 | -15.18% | 12.04 | 12.53 | 11.64 | 0 |
| Apr 04 2024 | 13.83 | 0.44 | 3.29% | 13.50 | 13.99 | 13.50 | 0 |
| Apr 03 2024 | 13.39 | -0.88 | -6.17% | 14.12 | 14.41 | 13.21 | 0 |
| Apr 02 2024 | 14.27 | -2.20 | -13.36% | 15.27 | 15.27 | 14.15 | 0 |
| Mar 28 2024 | 16.47 | -1.00 | -5.72% | 17.16 | 17.39 | 16.34 | 0 |
| Mar 27 2024 | 17.47 | 0.54 | 3.19% | 18.01 | 18.22 | 17.39 | 0 |
| Mar 26 2024 | 16.93 | 0.19 | 1.14% | 16.87 | 17.42 | 16.62 | 0 |
| Mar 25 2024 | 16.74 | -1.26 | -7.00% | 17.78 | 17.94 | 16.57 | 0 |
| Mar 22 2024 | 18.00 | 0.07 | 0.39% | 18.13 | 18.24 | 17.42 | 0 |
| Mar 21 2024 | 17.93 | 0.29 | 1.64% | 16.95 | 18.28 | 16.79 | 0 |
| Mar 20 2024 | 17.64 | 1.25 | 7.63% | 16.45 | 17.78 | 16.43 | 0 |
| Mar 19 2024 | 16.39 | -0.71 | -4.15% | 16.80 | 17.04 | 16.02 | 0 |
| Mar 18 2024 | 17.10 | -1.05 | -5.79% | 17.70 | 17.91 | 16.91 | 0 |
| Mar 15 2024 | 18.15 | -0.15 | -0.82% | 18.20 | 18.76 | 17.94 | 0 |
| Mar 14 2024 | 18.30 | -1.40 | -7.11% | 19.13 | 19.16 | 17.94 | 0 |
| Mar 13 2024 | 19.70 | -1.02 | -4.92% | 20.66 | 21.12 | 19.45 | 0 |
| Mar 12 2024 | 20.72 | 0.04 | 0.19% | 20.62 | 21.43 | 20.26 | 0 |
| Mar 11 2024 | 20.68 | -0.48 | -2.27% | 21.29 | 21.99 | 20.51 | 0 |
