PAX Historical Prices

Summary

Key Stock Metrics

9.43

(April 9, 2025)

52-Week Low

14.12

(June 20, 2025)

52-Week High

23.28

(February 12, 2021)

All-Time High

13.68

(June 23, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-01-22 21.50 22.00 19.55 19.90 15585236
2021-01-25 18.53 19.94 18.43 19.00 2064582
2021-01-26 18.78 19.75 18.52 18.93 1226565
2021-01-27 18.69 18.75 17.50 17.94 2206069
2021-01-28 18.28 18.84 17.26 18.40 2246008
2021-01-29 18.16 18.40 17.23 17.85 1525772
2021-02-01 17.79 19.10 17.52 18.74 477300
2021-02-02 18.72 20.36 18.41 20.00 920841
2021-02-03 20.07 21.07 19.55 20.91 426510
2021-02-04 20.79 21.25 20.33 21.01 369045
2021-02-05 21.26 22.11 21.08 22.08 363684
2021-02-08 21.89 23.27 21.44 22.68 493714
2021-02-09 22.47 22.98 21.77 22.25 446682
2021-02-10 22.07 22.32 20.95 21.74 507111
2021-02-11 21.76 22.50 20.22 21.76 388365
2021-02-12 21.77 23.28 21.67 22.37 178305
2021-02-16 22.74 23.28 22.26 22.38 226954
2021-02-17 22.56 22.67 20.76 21.70 576684
2021-02-18 21.55 21.82 20.53 21.00 393520
2021-02-19 21.11 21.93 20.63 21.21 212336
2021-02-22 19.18 20.64 18.02 19.61 928794
2021-02-23 19.17 19.91 18.50 19.61 680057
2021-02-24 19.57 21.13 19.25 20.74 322414
2021-02-25 20.86 21.59 19.46 19.75 407096
2021-02-26 19.73 20.01 19.01 19.35 270385
2021-03-01 19.54 21.04 19.34 20.90 461824
2021-03-02 20.77 22.00 19.83 20.19 303615
2021-03-03 20.12 20.54 19.39 19.77 148131
2021-03-04 19.87 20.32 18.70 19.50 288948
2021-03-05 19.81 19.96 18.52 19.40 441728
2021-03-08 19.19 19.72 17.78 18.23 511154
2021-03-09 18.39 18.74 17.03 17.32 693101
2021-03-10 17.32 17.97 17.08 17.16 166993
2021-03-11 17.39 18.08 17.32 17.67 311679
2021-03-12 17.66 18.19 17.50 17.72 110642
2021-03-15 17.87 18.30 17.39 17.91 274578
2021-03-16 17.98 18.24 17.08 17.84 368381
2021-03-17 17.66 18.49 17.01 18.24 589609
2021-03-18 18.05 18.21 17.40 17.64 367748
2021-03-19 17.17 17.80 16.59 17.14 1182315
2021-03-22 17.03 17.53 16.26 16.50 442290
2021-03-23 16.53 17.11 16.26 16.37 561830
2021-03-24 16.52 16.82 15.62 16.07 433329
2021-03-25 15.95 16.42 15.70 16.21 578105
2021-03-26 16.37 17.13 16.10 17.00 736455
2021-03-29 16.85 17.78 16.57 17.10 547536
2021-03-30 17.14 17.39 16.68 17.04 299741
2021-03-31 17.13 17.73 17.01 17.42 356134
2021-04-01 17.51 17.93 16.81 17.16 215903
2021-04-05 17.33 17.41 16.48 16.51 212715
2021-04-06 16.55 16.73 15.88 15.90 337657
2021-04-07 16.00 16.00 15.52 15.78 463865
2021-04-08 15.82 16.12 15.65 16.12 311355
2021-04-09 16.08 16.35 15.66 16.20 197011
2021-04-12 16.28 16.59 15.80 15.96 175970
2021-04-13 16.00 16.10 15.50 15.78 220088
2021-04-14 15.83 16.00 15.57 15.70 177299
2021-04-15 15.82 16.16 15.54 15.54 196020
2021-04-16 15.65 15.90 15.43 15.50 275881
2021-04-19 15.50 15.72 15.30 15.55 254122
2021-04-20 15.47 15.63 14.91 15.04 297897
2021-04-21 15.01 15.45 14.95 15.05 608100
2021-04-22 15.05 15.79 14.94 15.27 382348
2021-04-23 15.25 15.66 15.13 15.36 513188
2021-04-26 16.05 16.05 15.12 15.21 1017144
2021-04-27 15.30 15.37 14.46 14.48 352891
2021-04-28 14.60 14.91 14.05 14.10 450391
2021-04-29 14.26 14.36 13.79 14.02 285552
2021-04-30 13.97 14.12 13.73 13.85 169571
2021-05-03 13.96 14.14 13.63 13.70 198811
2021-05-04 13.56 13.82 13.40 13.75 248574
2021-05-05 13.81 14.25 13.64 13.98 261327
2021-05-06 13.97 14.88 13.91 14.86 371595
2021-05-07 14.90 15.28 14.66 15.24 226328
2021-05-10 15.20 15.35 14.96 15.19 149922
2021-05-11 14.92 15.33 14.84 15.15 212734
2021-05-12 14.91 15.16 14.18 14.49 227103
2021-05-13 14.52 14.60 13.90 13.97 261731
2021-05-14 14.04 14.43 13.90 14.38 201702
2021-05-17 14.39 15.00 13.92 14.36 147367
2021-05-18 14.28 14.55 14.05 14.47 180529
2021-05-19 14.16 14.51 14.00 14.46 168824
2021-05-20 14.66 15.28 13.99 14.95 535050
2021-05-21 15.00 15.11 14.81 14.92 277451
2021-05-24 14.90 15.69 14.90 15.54 627209
2021-05-25 15.50 16.00 15.35 15.82 576457
2021-05-26 15.91 16.13 15.69 15.88 205485
2021-05-27 15.90 16.58 15.90 16.44 331526
2021-05-28 16.50 17.00 16.16 16.91 341392
2021-06-01 16.77 17.01 16.56 16.78 248116
2021-06-02 16.86 17.14 16.61 16.93 386575
2021-06-03 16.81 17.16 16.75 17.11 350430
2021-06-04 17.19 17.77 17.05 17.77 300683
2021-06-07 17.62 17.89 17.42 17.87 496110
2021-06-08 17.85 17.95 17.08 17.11 145692
2021-06-09 17.19 17.80 17.00 17.40 293858
2021-06-10 17.43 17.63 17.24 17.55 164135
2021-06-11 17.62 17.95 17.43 17.90 334185
2021-06-14 17.91 18.04 17.67 17.76 294903
2021-06-15 17.76 17.83 17.41 17.51 209349
2021-06-16 17.49 17.71 17.26 17.64 296703
2021-06-17 17.62 17.73 17.15 17.26 247255
2021-06-18 17.19 17.19 16.75 16.85 247146
2021-06-21 16.91 16.91 16.56 16.91 210570
2021-06-22 16.88 17.16 16.45 17.07 174213
2021-06-23 17.10 17.62 16.76 17.38 300256
2021-06-24 17.54 17.65 17.25 17.35 223413
2021-06-25 17.55 17.59 17.23 17.55 207637
2021-06-28 17.65 17.84 17.22 17.76 516050
2021-06-29 17.80 17.97 17.56 17.78 176996
2021-06-30 17.74 17.94 17.26 17.62 398732
2021-07-01 17.62 17.79 17.30 17.34 299233
2021-07-02 17.42 17.42 16.97 17.17 163540
2021-07-06 17.17 17.19 16.59 16.70 264450
2021-07-07 16.76 16.85 16.50 16.55 415434
2021-07-08 16.16 16.17 15.76 15.81 197437
2021-07-09 16.00 16.00 15.59 15.82 104647
2021-07-12 15.82 16.19 15.82 16.00 121601
2021-07-13 16.00 16.09 15.83 16.00 173830
2021-07-14 16.04 16.05 15.79 15.82 209516
2021-07-15 15.68 16.02 15.68 15.77 138133
2021-07-16 15.82 16.28 15.75 15.79 105909
2021-07-19 15.55 16.12 15.39 15.49 133918
2021-07-20 15.58 15.83 15.30 15.70 140366
2021-07-21 15.77 16.38 15.65 16.14 256301
2021-07-22 16.15 16.30 15.72 15.81 95979
2021-07-23 15.93 15.93 15.76 15.83 145400
2021-07-26 15.78 16.69 15.58 15.64 96235
2021-07-27 15.57 15.84 15.50 15.64 136875
2021-07-28 15.76 16.11 15.61 15.68 67460
2021-07-29 15.78 16.06 15.56 15.63 71674
2021-07-30 15.53 16.06 15.53 15.65 145643
2021-08-02 15.72 16.02 15.51 15.67 146843
2021-08-03 15.70 15.88 15.41 15.50 139089
2021-08-04 15.50 15.79 15.43 15.54 414437
2021-08-05 15.60 15.78 15.25 15.45 363750
2021-08-06 15.49 16.42 15.49 16.05 228089
2021-08-09 16.11 16.41 15.90 16.10 217377
2021-08-10 16.25 16.38 16.07 16.10 42765
2021-08-11 16.11 16.36 16.06 16.06 100096
2021-08-12 16.04 16.26 15.87 16.24 58388
2021-08-13 16.25 16.39 16.05 16.22 54900
2021-08-16 15.93 16.10 15.58 15.90 92086
2021-08-17 15.66 15.93 15.46 15.60 124768
2021-08-18 15.59 15.72 15.35 15.35 219991
2021-08-19 16.08 16.44 15.40 16.35 855127
2021-08-20 16.21 16.42 15.76 15.89 346035
2021-08-23 15.91 15.95 15.48 15.68 285627
2021-08-24 15.77 16.15 15.77 16.02 320131
2021-08-25 16.17 16.19 15.97 16.04 96772
2021-08-26 16.07 16.54 16.00 16.05 105768
2021-08-27 16.07 16.28 16.00 16.25 122615
2021-08-30 16.35 16.35 16.05 16.19 92102
2021-08-31 16.25 16.77 16.10 16.48 549013
2021-09-01 15.85 16.39 15.81 16.23 222157
2021-09-02 16.22 16.30 16.05 16.25 143980
2021-09-03 16.17 16.24 16.09 16.20 39356
2021-09-07 16.29 17.13 16.29 16.57 445838
2021-09-08 16.86 17.02 16.47 16.99 282862
2021-09-09 17.07 17.73 16.95 17.48 230272
2021-09-10 17.57 17.66 17.29 17.38 325049
2021-09-13 17.41 17.52 16.94 17.15 260140
2021-09-14 17.10 17.19 16.82 16.91 125545
2021-09-15 16.95 17.15 16.58 17.09 171597
2021-09-16 17.05 17.25 16.92 17.19 162724
2021-09-17 17.26 17.57 17.13 17.56 285589
2021-09-20 17.31 17.37 16.73 16.81 313174
2021-09-21 16.93 17.07 16.40 16.52 197766
2021-09-22 16.62 16.91 16.58 16.67 117052
2021-09-23 16.71 17.49 16.67 17.13 199540
2021-09-24 17.09 17.18 16.69 17.04 139724
2021-09-27 17.01 17.36 16.92 17.30 111938
2021-09-28 17.22 17.22 16.59 16.79 229900
2021-09-29 16.89 16.89 16.51 16.55 198652
2021-09-30 16.58 16.70 16.30 16.33 115113
2021-10-01 16.43 16.79 16.38 16.62 245166
2021-10-04 16.62 16.63 16.25 16.32 152953
2021-10-05 16.52 16.53 16.30 16.35 94648
2021-10-06 16.24 16.47 16.04 16.14 337072
2021-10-07 16.29 16.44 16.22 16.30 187014
2021-10-08 16.30 16.51 16.20 16.37 85139
2021-10-11 16.34 16.62 16.16 16.24 117114
2021-10-12 16.30 16.78 16.12 16.78 163172
2021-10-13 16.80 17.00 16.69 16.83 189241
2021-10-14 16.81 17.00 16.55 16.88 75963
2021-10-15 16.96 17.16 16.62 17.06 90582
2021-10-18 16.85 17.27 16.85 17.20 89662
2021-10-19 17.28 17.36 17.01 17.08 556308
2021-10-20 17.12 17.20 16.98 17.09 272512
2021-10-21 17.09 17.12 16.82 16.98 193929
2021-10-22 17.04 17.05 16.65 16.78 694541
2021-10-25 16.85 17.35 16.85 17.11 637118
2021-10-26 17.12 17.41 17.08 17.24 506816
2021-10-27 17.28 17.41 17.09 17.19 287765
2021-10-28 17.21 17.25 17.16 17.23 118778
2021-10-29 17.19 17.27 17.16 17.16 267197
2021-11-01 17.22 18.25 17.22 18.24 452458
2021-11-02 18.19 18.64 18.10 18.62 298199
2021-11-03 18.69 18.87 18.55 18.81 173939
2021-11-04 18.83 18.83 18.33 18.40 185101
2021-11-05 18.42 18.51 18.28 18.49 133439
2021-11-08 18.59 18.64 18.30 18.43 122555
2021-11-09 18.44 18.63 18.25 18.43 105513
2021-11-10 18.35 18.59 18.25 18.32 110547
2021-11-11 18.33 18.48 18.10 18.25 63690
2021-11-12 18.25 18.54 18.25 18.50 130064
2021-11-15 18.72 18.73 18.49 18.58 114249
2021-11-16 18.59 18.59 18.18 18.26 182335
2021-11-17 18.28 18.65 17.95 17.98 173416
2021-11-18 19.00 19.49 18.62 19.07 265201
2021-11-19 18.94 19.01 18.51 18.83 191279
2021-11-22 19.27 19.27 18.29 18.36 247593
2021-11-23 18.34 18.34 17.80 18.15 254942
2021-11-24 18.05 18.27 17.85 18.14 102101
2021-11-26 17.88 17.90 17.50 17.76 128342
2021-11-29 18.10 18.11 17.50 17.57 281912
2021-11-30 17.45 17.77 16.99 17.08 275544
2021-12-01 17.07 17.08 16.66 16.73 406129
2021-12-02 16.69 17.08 16.67 16.87 235177
2021-12-03 17.00 17.20 16.49 16.56 234534
2021-12-06 16.57 16.90 16.43 16.71 183040
2021-12-07 16.40 17.28 16.40 16.82 231788
2021-12-08 16.90 17.19 16.39 16.89 388768
2021-12-09 16.80 16.84 16.51 16.60 100206
2021-12-10 16.73 16.73 16.10 16.19 538082
2021-12-13 16.29 16.79 16.29 16.45 308529
2021-12-14 16.37 16.80 16.37 16.47 158245
2021-12-15 15.99 16.88 15.99 16.83 257451
2021-12-16 16.86 17.04 16.53 16.55 195226
2021-12-17 16.35 16.83 16.01 16.60 669056
2021-12-20 16.43 16.43 15.84 15.92 266806
2021-12-21 16.04 16.13 15.77 16.02 233834
2021-12-22 16.05 16.33 16.00 16.24 159112
2021-12-23 16.29 16.53 16.21 16.47 89868
2021-12-27 16.59 16.64 16.46 16.56 97222
2021-12-28 16.50 16.78 16.25 16.34 57793
2021-12-29 16.29 16.51 16.17 16.41 190703
2021-12-30 16.52 16.64 16.29 16.35 114511
2021-12-31 16.29 16.77 16.17 16.20 75374
2022-01-03 16.40 16.58 16.26 16.39 140039
2022-01-04 16.40 16.45 16.25 16.36 230456
2022-01-05 16.39 16.48 15.92 16.03 229582
2022-01-06 16.01 16.71 15.57 15.62 164350
2022-01-07 15.73 16.57 15.60 16.44 396166
2022-01-10 16.66 16.66 16.10 16.31 185800
2022-01-11 16.35 16.95 16.35 16.91 252282
2022-01-12 17.00 17.37 16.95 17.07 207635
2022-01-13 17.09 17.16 16.66 16.89 84525
2022-01-14 16.76 16.92 16.57 16.86 148551
2022-01-18 16.64 16.79 16.41 16.43 138042
2022-01-19 16.59 16.82 16.40 16.50 179839
2022-01-20 16.67 17.27 16.45 16.70 243184
2022-01-21 16.50 16.97 16.48 16.75 264368
2022-01-24 16.69 16.75 15.88 16.19 221161
2022-01-25 16.11 16.51 15.76 16.49 190893
2022-01-26 16.70 16.92 16.45 16.55 156700
2022-01-27 16.63 16.83 16.30 16.45 139559
2022-01-28 16.45 16.69 16.19 16.39 100047
2022-01-31 16.50 17.04 16.40 17.00 190414
2022-02-01 16.96 17.13 16.70 17.00 128318
2022-02-02 17.05 17.25 16.85 17.22 158545
2022-02-03 17.04 17.20 16.69 16.73 218219
2022-02-04 16.75 17.07 16.51 16.98 141349
2022-02-07 17.00 17.05 16.83 16.91 78738
2022-02-08 16.94 17.17 16.82 17.12 95281
2022-02-09 17.22 17.46 17.22 17.43 116774
2022-02-10 17.35 17.91 17.30 17.55 107164
2022-02-11 17.62 17.86 17.48 17.59 116023
2022-02-14 17.53 17.70 17.53 17.65 172934
2022-02-15 17.88 18.40 17.81 18.36 193605
2022-02-16 18.20 18.31 17.64 17.70 547415
2022-02-17 17.94 18.01 17.36 17.44 275387
2022-02-18 17.40 18.32 17.06 17.09 228159
2022-02-22 17.00 17.31 16.52 16.79 242784
2022-02-23 16.87 16.96 16.72 16.85 207106
2022-02-24 16.67 16.67 16.16 16.46 257583
2022-02-25 16.54 16.67 16.29 16.65 171187
2022-02-28 16.51 16.70 16.21 16.60 165423
2022-03-01 16.48 16.95 16.15 16.21 163503
2022-03-02 16.26 16.75 16.11 16.72 332413
2022-03-03 16.77 16.94 16.55 16.60 427579
2022-03-04 16.41 16.67 15.98 16.19 241701
2022-03-07 16.11 16.15 14.85 14.85 493323
2022-03-08 15.08 15.08 14.21 14.78 393217
2022-03-09 15.19 15.87 15.15 15.82 367291
2022-03-10 15.57 15.78 15.32 15.52 177418
2022-03-11 15.58 15.68 15.45 15.55 145564
2022-03-14 15.70 15.70 15.17 15.32 262495
2022-03-15 15.28 15.45 15.19 15.38 108385
2022-03-16 15.48 16.00 15.45 15.99 162269
2022-03-17 15.96 16.20 15.92 16.19 123423
2022-03-18 16.17 16.48 16.15 16.47 349937
2022-03-21 16.68 16.81 16.37 16.57 153976
2022-03-22 16.62 16.77 16.39 16.60 157886
2022-03-23 16.47 17.03 16.42 16.98 206479
2022-03-24 17.13 17.28 16.93 17.20 365242
2022-03-25 17.09 17.21 16.95 17.16 82393
2022-03-28 17.13 17.33 16.86 17.00 132347
2022-03-29 17.33 18.20 17.13 18.07 408347
2022-03-30 18.16 18.16 17.39 17.46 375165
2022-03-31 17.58 18.17 17.14 17.81 377635
2022-04-01 18.01 18.99 18.00 18.95 572632
2022-04-04 19.10 19.20 18.30 18.41 244163
2022-04-05 18.29 18.70 17.59 17.65 287702
2022-04-06 17.86 18.02 17.47 17.57 347846
2022-04-07 17.48 17.61 17.10 17.24 157030
2022-04-08 17.15 17.23 16.85 16.93 250224
2022-04-11 16.88 17.19 16.76 16.95 156384
2022-04-12 17.06 17.16 16.19 16.24 257041
2022-04-13 16.25 16.53 16.05 16.45 218778
2022-04-14 16.50 16.85 16.12 16.23 275952
2022-04-18 16.17 16.72 15.99 16.49 277510
2022-04-19 16.65 17.00 16.58 16.79 414335
2022-04-20 16.96 17.13 16.61 17.00 266100
2022-04-21 17.06 17.33 16.47 16.57 312880
2022-04-22 16.66 16.66 16.15 16.35 297566
2022-04-25 16.22 16.50 16.14 16.44 365301
2022-04-26 16.45 17.10 15.98 16.22 569324
2022-04-27 16.18 16.39 15.85 16.02 294487
2022-04-28 16.04 16.82 15.98 16.49 362425
2022-04-29 16.41 16.70 16.25 16.31 296403
2022-05-02 16.28 16.63 15.98 16.30 387521
2022-05-03 16.26 16.50 16.10 16.34 280434
2022-05-04 16.33 16.88 16.23 16.87 325645
2022-05-05 16.73 16.77 16.24 16.29 350343
2022-05-06 16.21 16.25 15.82 16.01 248582
2022-05-09 15.70 15.96 14.71 14.73 549844
2022-05-10 15.50 15.75 14.10 14.33 372975
2022-05-11 14.43 15.31 14.41 15.00 522086
2022-05-12 14.97 15.62 14.76 15.61 433778
2022-05-13 15.91 16.72 15.87 16.62 237131
2022-05-16 16.50 16.93 16.47 16.78 317898
2022-05-17 17.02 17.38 17.02 17.32 287061
2022-05-18 17.18 17.65 16.89 16.90 205358
2022-05-19 16.74 17.05 16.74 16.92 165412
2022-05-20 17.09 17.11 16.68 17.05 142704
2022-05-23 17.25 17.40 16.63 16.74 184516
2022-05-24 16.59 16.59 16.23 16.36 219790
2022-05-25 16.39 16.74 16.21 16.31 227661
2022-05-26 16.40 16.81 16.36 16.72 353200
2022-05-27 16.78 17.07 16.70 16.90 270311
2022-05-31 16.83 16.86 16.42 16.45 238358
2022-06-01 16.43 16.61 16.19 16.31 196292
2022-06-02 16.34 16.45 16.17 16.43 217620
2022-06-03 16.29 16.38 16.02 16.07 148990
2022-06-06 16.18 16.18 14.88 15.26 913102
2022-06-07 15.40 15.73 15.30 15.64 432961
2022-06-08 15.64 15.78 15.31 15.36 240437
2022-06-09 15.30 15.52 15.09 15.17 182698
2022-06-10 15.00 15.39 14.75 14.81 232802
2022-06-13 14.51 14.54 13.49 13.52 347348
2022-06-14 13.52 13.81 13.30 13.46 357299
2022-06-15 13.55 13.80 13.33 13.68 273517
2022-06-16 13.25 13.26 12.74 12.81 217204
2022-06-17 12.83 13.68 12.72 13.13 407640
2022-06-21 13.27 13.91 13.01 13.01 214208
2022-06-22 12.98 13.17 12.87 13.08 109160
2022-06-23 13.11 13.36 12.81 13.21 173430
2022-06-24 13.38 13.74 13.11 13.66 260784
2022-06-27 13.79 14.02 13.32 13.42 208191
2022-06-28 13.56 13.93 13.20 13.40 239512
2022-06-29 13.24 13.49 13.07 13.26 181884
2022-06-30 13.14 13.48 12.90 13.22 170019
2022-07-01 13.11 13.56 13.11 13.55 119157
2022-07-05 13.26 13.56 13.13 13.54 75140
2022-07-06 13.54 13.67 13.43 13.50 175382
2022-07-07 13.58 14.00 13.58 13.95 125492
2022-07-08 13.94 13.95 13.60 13.85 112770
2022-07-11 13.80 14.31 13.54 13.60 81728
2022-07-12 13.55 13.87 13.52 13.65 126283
2022-07-13 13.65 13.91 12.99 13.01 145101
2022-07-14 12.87 13.03 12.51 12.73 166066
2022-07-15 12.88 13.03 12.70 12.83 134875
2022-07-18 12.95 13.41 12.81 12.86 118188
2022-07-19 13.04 13.40 12.90 13.36 154982
2022-07-20 13.43 13.64 13.03 13.64 268992
2022-07-21 13.64 13.79 13.52 13.52 175906
2022-07-22 13.48 13.84 13.37 13.50 110384
2022-07-25 13.59 13.68 13.47 13.58 64005
2022-07-26 13.54 13.60 13.36 13.46 64489
2022-07-27 13.61 13.89 13.54 13.82 130281
2022-07-28 13.99 14.31 13.84 14.31 119704
2022-07-29 14.40 14.52 14.26 14.41 118542
2022-08-01 14.38 14.38 14.02 14.26 60731
2022-08-02 14.48 14.56 14.11 14.46 132632
2022-08-03 14.61 14.67 14.27 14.57 131946
2022-08-04 14.57 14.79 14.49 14.71 115443
2022-08-05 14.51 15.03 14.41 14.99 104938
2022-08-08 15.04 15.39 14.88 15.38 205961
2022-08-09 14.91 15.10 13.74 14.26 319889
2022-08-10 14.28 14.99 14.28 14.69 178939
2022-08-11 14.74 14.88 14.51 14.66 187004
2022-08-12 14.66 14.80 14.51 14.71 88710
2022-08-15 14.75 15.21 14.70 15.11 88739
2022-08-16 15.08 15.30 14.80 15.00 57350
2022-08-17 14.87 15.10 14.82 15.00 48713
2022-08-18 15.00 15.23 14.92 15.12 68348
2022-08-19 14.99 14.99 14.58 14.74 53541
2022-08-22 14.52 14.61 14.35 14.51 90178
2022-08-23 14.54 14.94 14.41 14.85 66799
2022-08-24 14.93 15.05 14.57 14.57 77567
2022-08-25 14.73 14.81 14.59 14.76 58276
2022-08-26 14.86 14.86 14.34 14.37 77445
2022-08-29 14.25 14.49 13.99 14.10 81279
2022-08-30 14.19 14.90 14.06 14.18 48067
2022-08-31 14.15 14.69 14.15 14.45 133727
2022-09-01 14.14 14.14 13.42 13.79 151934
2022-09-02 13.86 14.05 13.55 13.69 118573
2022-09-06 13.72 14.21 13.58 13.84 184223
2022-09-07 13.75 14.25 13.48 13.90 115182
2022-09-08 13.77 14.31 13.59 14.19 84222
2022-09-09 14.37 14.72 14.33 14.65 60148
2022-09-12 14.65 15.13 14.65 14.99 90422
2022-09-13 14.18 14.25 13.09 13.66 1622854
2022-09-14 13.77 13.88 13.54 13.76 254847
2022-09-15 13.63 14.00 13.51 13.86 232988
2022-09-16 13.58 13.77 13.20 13.65 399946
2022-09-19 13.34 13.68 13.34 13.65 160399
2022-09-20 13.54 13.63 13.25 13.51 512714
2022-09-21 13.68 14.06 13.54 13.66 324434
2022-09-22 13.66 13.82 13.45 13.65 149566
2022-09-23 13.41 13.41 12.95 13.15 419080
2022-09-26 12.96 13.20 12.43 12.81 733597
2022-09-27 12.91 13.21 12.67 12.78 418100
2022-09-28 12.86 13.50 12.81 13.36 170774
2022-09-29 13.13 13.37 12.99 13.16 120808
2022-09-30 13.07 13.49 12.97 13.05 143749
2022-10-03 13.31 13.77 13.19 13.73 144611
2022-10-04 14.00 14.25 13.88 14.00 88479
2022-10-05 13.75 13.93 13.62 13.87 85779
2022-10-06 13.76 13.99 13.75 13.87 55742
2022-10-07 13.76 13.95 13.44 13.52 148412
2022-10-10 13.56 13.63 13.06 13.20 120042
2022-10-11 13.16 13.23 12.96 13.03 99915
2022-10-12 12.99 13.02 12.83 13.02 118180
2022-10-13 12.76 13.24 12.50 13.04 117061
2022-10-14 13.10 13.20 12.57 12.65 108367
2022-10-17 12.85 13.08 12.82 12.99 88605
2022-10-18 13.25 13.25 12.97 13.09 208182
2022-10-19 13.05 13.05 12.71 12.90 180396
2022-10-20 12.98 13.13 12.71 12.80 165701
2022-10-21 12.72 12.95 12.43 12.85 155194
2022-10-24 12.83 12.83 12.25 12.40 209260
2022-10-25 12.51 13.25 12.50 13.19 290973
2022-10-26 13.26 13.30 12.97 13.03 174958
2022-10-27 13.20 13.83 13.12 13.50 316892
2022-10-28 13.57 14.02 13.54 13.95 302186
2022-10-31 13.89 14.30 13.57 14.22 319363
2022-11-01 14.31 14.69 14.30 14.61 137405
2022-11-02 14.53 14.70 14.17 14.29 140361
2022-11-03 14.34 14.64 13.81 14.14 213420
2022-11-04 14.20 14.21 13.86 14.12 189933
2022-11-07 14.24 14.27 13.91 14.05 184256
2022-11-08 14.05 14.05 13.61 13.94 189920
2022-11-09 13.85 14.15 13.59 13.62 152669
2022-11-10 13.96 14.17 13.70 13.84 382471
2022-11-11 14.01 14.33 13.77 13.77 207924
2022-11-14 13.54 13.82 13.13 13.68 163015
2022-11-15 13.71 14.00 13.67 13.74 109569
2022-11-16 13.70 13.70 13.45 13.53 95644
2022-11-17 13.41 13.46 12.99 13.04 543719
2022-11-18 13.09 13.44 12.86 13.10 232163
2022-11-21 13.10 13.13 12.90 13.09 255876
2022-11-22 13.16 13.16 12.96 13.06 116557
2022-11-23 13.00 13.37 12.98 13.36 180970
2022-11-25 13.30 13.40 12.92 13.25 149000
2022-11-28 13.19 13.42 13.18 13.21 196062
2022-11-29 13.16 13.49 13.00 13.37 107777
2022-11-30 13.37 13.68 13.26 13.65 219297
2022-12-01 13.62 13.74 13.32 13.54 160660
2022-12-02 13.55 13.70 13.47 13.61 189037
2022-12-05 13.55 13.55 13.09 13.23 161016
2022-12-06 13.40 14.20 13.37 13.80 250380
2022-12-07 13.75 13.87 13.39 13.55 206238
2022-12-08 13.68 14.01 13.68 13.94 157276
2022-12-09 13.93 14.03 13.61 13.61 94522
2022-12-12 13.51 13.68 13.37 13.40 163691
2022-12-13 13.74 14.03 13.49 13.54 216102
2022-12-14 13.46 14.03 13.21 13.92 504110
2022-12-15 14.00 14.00 13.46 13.62 190541
2022-12-16 13.58 13.65 13.29 13.62 305382
2022-12-19 13.72 13.72 13.31 13.40 162767
2022-12-20 13.38 13.73 13.34 13.56 213059
2022-12-21 13.73 14.13 13.73 13.77 127707
2022-12-22 13.73 13.81 13.40 13.56 182980
2022-12-23 13.56 13.73 13.41 13.69 140066
2022-12-27 13.66 13.71 13.38 13.38 98447
2022-12-28 13.43 13.65 13.40 13.45 129747
2022-12-29 13.58 13.97 13.50 13.86 120574
2022-12-30 13.80 14.11 13.75 13.93 144321
2023-01-03 14.09 14.28 13.72 13.83 130968
2023-01-04 13.89 14.14 13.75 14.10 142854
2023-01-05 14.03 14.08 13.88 13.96 57879
2023-01-06 14.03 14.25 13.95 14.08 95830
2023-01-09 14.16 14.50 14.05 14.25 234760
2023-01-10 14.46 14.61 14.29 14.42 169808
2023-01-11 14.48 14.93 14.46 14.77 118253
2023-01-12 14.78 15.12 14.55 15.11 118947
2023-01-13 15.03 15.17 14.97 15.06 116205
2023-01-17 14.99 15.05 14.69 14.96 202993
2023-01-18 15.05 15.25 15.02 15.05 97753
2023-01-19 15.08 15.29 14.92 15.11 70545
2023-01-20 15.15 15.31 15.08 15.21 44947
2023-01-23 15.26 15.49 15.18 15.49 101457
2023-01-24 15.37 15.54 15.35 15.45 74290
2023-01-25 15.40 15.58 15.29 15.41 47982
2023-01-26 15.53 15.65 15.35 15.50 87577
2023-01-27 15.46 15.67 15.45 15.65 69057
2023-01-30 15.51 15.75 15.42 15.43 58588
2023-01-31 15.45 15.89 15.36 15.43 191815
2023-02-01 15.40 15.54 15.16 15.50 145465
2023-02-02 15.51 15.98 15.51 15.91 158009
2023-02-03 15.78 16.07 15.58 15.94 83304
2023-02-06 15.93 16.07 15.58 15.72 190728
2023-02-07 15.62 15.65 15.27 15.37 186487
2023-02-08 15.46 15.58 15.26 15.44 138301
2023-02-09 15.50 15.59 15.10 15.10 160090
2023-02-10 15.10 15.23 15.09 15.10 93276
2023-02-13 15.17 15.30 15.10 15.27 272992
2023-02-14 16.00 16.90 15.80 16.61 369183
2023-02-15 16.84 17.46 16.75 16.81 334945
2023-02-16 16.78 17.06 16.65 16.71 233081
2023-02-17 16.66 16.82 16.51 16.60 148748
2023-02-21 16.71 16.87 16.30 16.33 294063
2023-02-22 16.37 17.40 16.18 16.23 133621
2023-02-23 16.43 16.80 16.16 16.25 196133
2023-02-24 16.08 16.17 16.00 16.12 185978
2023-02-27 16.15 16.68 15.89 16.00 148349
2023-02-28 15.68 16.13 15.68 15.86 181470
2023-03-01 15.82 15.96 15.65 15.90 260224
2023-03-02 15.90 15.90 15.60 15.70 115914
2023-03-03 15.78 15.95 15.74 15.76 218297
2023-03-06 15.78 15.90 15.73 15.78 193955
2023-03-07 15.88 15.95 15.48 15.52 116277
2023-03-08 15.52 15.71 15.50 15.70 96662
2023-03-09 15.66 15.75 15.28 15.31 88764
2023-03-10 15.19 15.40 14.64 14.65 196454
2023-03-13 14.37 14.68 14.05 14.50 282541
2023-03-14 14.80 15.40 14.75 14.83 94464
2023-03-15 14.88 14.88 14.30 14.65 112335
2023-03-16 14.51 14.75 14.40 14.64 163822
2023-03-17 14.47 14.56 14.25 14.45 432830
2023-03-20 14.50 14.53 14.15 14.29 249326
2023-03-21 14.44 14.74 14.37 14.71 141388
2023-03-22 14.68 15.07 14.58 14.76 100226
2023-03-23 14.85 15.71 14.51 14.53 79501
2023-03-24 14.45 14.77 14.41 14.70 112318
2023-03-27 14.78 14.79 14.36 14.43 497866
2023-03-28 14.43 14.55 14.18 14.49 484757
2023-03-29 14.65 15.20 14.62 14.70 103125
2023-03-30 14.72 14.93 14.72 14.83 87330
2023-03-31 14.86 15.03 14.69 14.80 368849
2023-04-03 14.82 15.03 14.80 15.00 178510
2023-04-04 14.90 15.00 14.60 14.66 193875
2023-04-05 14.55 14.65 14.30 14.42 177788
2023-04-06 14.46 14.64 14.33 14.52 153281
2023-04-10 14.41 14.60 14.34 14.39 175856
2023-04-11 14.44 14.96 14.32 14.86 239624
2023-04-12 14.93 15.09 14.71 15.00 134739
2023-04-13 15.00 15.13 14.75 15.07 169161
2023-04-14 15.02 15.23 14.87 14.91 158904
2023-04-17 14.99 15.30 14.94 15.28 163681
2023-04-18 15.29 15.43 14.95 15.03 117394
2023-04-19 15.01 15.16 14.93 15.09 99233
2023-04-20 15.00 15.13 14.96 15.06 145813
2023-04-21 15.06 15.14 14.94 15.08 103409
2023-04-24 15.08 15.15 14.88 14.91 92743
2023-04-25 14.78 14.87 14.45 14.49 164240
2023-04-26 14.37 15.04 14.37 14.55 565718
2023-04-27 14.49 14.81 14.49 14.76 208626
2023-04-28 14.73 15.00 14.72 14.83 176977
2023-05-01 14.88 15.08 14.82 15.01 174700
2023-05-02 15.02 15.02 14.00 14.24 354632
2023-05-03 14.27 14.44 14.05 14.21 251710
2023-05-04 14.29 14.29 13.51 13.51 530190
2023-05-05 13.60 14.55 13.56 14.14 364461
2023-05-08 14.18 14.56 14.06 14.54 471164
2023-05-09 14.45 14.75 14.43 14.66 211896
2023-05-10 14.74 15.15 14.61 15.13 432655
2023-05-11 15.01 15.27 14.85 15.13 314547
2023-05-12 15.15 15.25 14.91 15.15 218973
2023-05-15 15.17 15.17 14.84 14.89 194380
2023-05-16 14.61 14.71 14.40 14.43 125951
2023-05-17 14.41 14.78 14.36 14.76 176793
2023-05-18 14.69 14.80 14.51 14.75 233498
2023-05-19 14.87 15.22 14.78 15.20 223549
2023-05-22 15.18 16.00 15.18 15.59 546057
2023-05-23 15.44 15.70 15.26 15.35 251275
2023-05-24 15.24 15.45 15.08 15.40 336967
2023-05-25 15.38 15.69 15.38 15.43 344160
2023-05-26 15.48 15.92 15.48 15.58 294223
2023-05-30 15.64 15.72 14.89 14.96 300289
2023-05-31 14.95 14.99 14.42 14.75 465463
2023-06-01 14.80 15.30 14.62 15.25 340874
2023-06-02 15.35 15.43 15.26 15.27 187933
2023-06-05 15.20 15.25 14.92 15.14 209971
2023-06-06 15.15 15.38 15.10 15.14 396468
2023-06-07 15.23 15.51 15.10 15.39 387517
2023-06-08 15.33 15.54 15.24 15.25 179708
2023-06-09 15.30 15.34 15.12 15.15 142580
2023-06-12 15.14 15.63 15.08 15.13 166211
2023-06-13 15.17 15.43 15.11 15.39 239721
2023-06-14 15.27 15.36 14.61 14.80 553754
2023-06-15 14.82 15.09 14.78 14.85 261061
2023-06-16 14.85 15.02 14.45 14.54 607633
2023-06-20 14.66 14.92 14.42 14.82 391509
2023-06-21 14.84 15.44 14.63 15.32 517451
2023-06-22 15.23 15.34 14.94 15.29 352605
2023-06-23 15.12 15.30 14.77 15.00 8240333
2023-06-26 14.90 15.06 14.00 14.01 972035
2023-06-27 14.07 14.25 13.70 14.20 447957
2023-06-28 14.20 14.40 13.95 14.38 393963
2023-06-29 14.33 14.43 14.13 14.23 280099
2023-06-30 14.42 14.43 14.22 14.30 308146
2023-07-03 14.29 14.43 14.19 14.29 86953
2023-07-05 14.35 14.35 14.03 14.18 235917
2023-07-06 14.00 14.09 13.69 13.84 274663
2023-07-07 13.86 14.30 13.80 14.24 424796
2023-07-10 14.20 14.54 14.20 14.41 288104
2023-07-11 14.46 15.01 14.46 14.92 441605
2023-07-12 15.12 15.31 14.99 15.17 307706
2023-07-13 15.25 15.43 15.14 15.39 189377
2023-07-14 15.37 15.37 15.19 15.33 184897
2023-07-17 15.30 15.72 15.30 15.60 190954
2023-07-18 15.59 15.81 15.57 15.68 169102
2023-07-19 15.71 15.93 15.63 15.70 359561
2023-07-20 15.69 15.76 15.47 15.73 148026
2023-07-21 15.84 15.93 15.65 15.69 153608
2023-07-24 15.67 15.88 15.64 15.69 166298
2023-07-25 15.65 15.84 15.65 15.82 168963
2023-07-26 15.86 16.20 15.80 15.87 268212
2023-07-27 15.93 15.93 15.58 15.64 324238
2023-07-28 15.81 15.81 15.22 15.33 285421
2023-07-31 15.34 15.47 15.14 15.22 227745
2023-08-01 15.19 15.40 15.02 15.36 159200
2023-08-02 15.23 15.28 14.77 15.07 415304
2023-08-03 14.78 15.67 14.66 15.51 305845
2023-08-04 15.46 15.57 15.14 15.28 218746
2023-08-07 15.28 15.84 15.22 15.56 176316
2023-08-08 15.40 15.44 15.16 15.33 159037
2023-08-09 15.35 15.43 15.11 15.16 143046
2023-08-10 15.25 15.42 15.14 15.19 192632
2023-08-11 15.23 15.41 15.14 15.17 149931
2023-08-14 15.10 15.16 14.90 15.15 173524
2023-08-15 14.81 14.99 14.65 14.67 178685
2023-08-16 14.67 14.92 14.54 14.55 261714
2023-08-17 14.55 14.60 14.28 14.31 207438
2023-08-18 14.28 14.46 14.18 14.39 196641
2023-08-21 14.39 14.39 14.00 14.17 420734
2023-08-22 14.28 14.28 13.96 14.10 197334
2023-08-23 14.09 14.49 14.09 14.42 228897
2023-08-24 14.43 14.58 14.08 14.17 138487
2023-08-25 14.22 14.58 13.99 14.22 161319
2023-08-28 14.25 14.50 14.18 14.22 200077
2023-08-29 14.27 14.64 14.20 14.56 193494
2023-08-30 14.49 14.71 14.49 14.59 177904
2023-08-31 14.62 14.62 14.33 14.42 172852
2023-09-01 14.54 14.75 14.51 14.60 159699
2023-09-05 14.56 14.62 14.36 14.45 292218
2023-09-06 14.45 14.61 14.39 14.45 273748
2023-09-07 14.41 14.43 14.26 14.32 133224
2023-09-08 14.36 14.42 14.27 14.34 138348
2023-09-11 14.41 14.41 14.41 14.41 19637
2023-09-12 14.28 14.53 14.28 14.47 167179
2023-09-13 14.49 14.59 14.45 14.49 220667
2023-09-14 14.58 14.82 14.57 14.82 141693
2023-09-15 14.82 15.03 14.72 15.02 575632
2023-09-18 15.02 15.13 14.91 14.94 173655
2023-09-19 14.96 14.99 14.76 14.90 146682
2023-09-20 14.96 15.43 14.95 15.08 218941
2023-09-21 15.01 15.19 14.81 14.95 281790
2023-09-22 15.01 15.01 14.73 14.80 218698
2023-09-25 14.70 14.83 14.67 14.78 168338
2023-09-26 14.62 14.78 14.56 14.58 166096
2023-09-27 14.61 14.72 14.25 14.27 424048
2023-09-28 14.28 14.58 14.27 14.50 273820
2023-09-29 14.57 14.66 14.52 14.58 191895
2023-10-02 14.58 14.62 14.49 14.54 191140
2023-10-03 14.44 14.44 14.02 14.11 186400
2023-10-04 14.18 14.21 13.90 14.08 151580
2023-10-05 14.11 14.31 14.03 14.28 212598
2023-10-06 14.30 14.51 14.18 14.45 176043
2023-10-09 14.29 14.55 14.23 14.49 138946
2023-10-10 14.50 14.73 14.50 14.72 128948
2023-10-11 14.71 14.82 14.02 14.12 518092
2023-10-12 14.12 14.12 13.74 13.85 236098
2023-10-13 13.93 13.95 13.65 13.70 145837
2023-10-16 13.91 14.08 13.77 13.78 121963
2023-10-17 13.82 13.92 13.74 13.92 154755
2023-10-18 13.81 14.03 13.56 13.73 229480
2023-10-19 13.72 13.78 13.50 13.52 115801
2023-10-20 13.53 13.53 13.21 13.26 224468
2023-10-23 13.24 13.50 13.13 13.30 235874
2023-10-24 13.40 13.54 13.30 13.38 111904
2023-10-25 13.28 13.32 13.14 13.25 136345
2023-10-26 13.31 13.62 13.14 13.17 120782
2023-10-27 13.14 13.20 12.83 13.07 221747
2023-10-30 13.20 13.23 12.93 12.98 142854
2023-10-31 13.00 13.03 12.82 12.89 166703
2023-11-01 12.88 13.06 12.83 13.02 237875
2023-11-02 13.24 13.35 13.16 13.29 330875
2023-11-03 13.52 13.73 13.45 13.66 104915
2023-11-06 13.62 13.62 13.43 13.46 162168
2023-11-07 13.00 13.86 12.81 13.61 318551
2023-11-08 13.65 13.84 13.38 13.73 226450
2023-11-09 13.73 13.88 13.47 13.60 165551
2023-11-10 13.62 13.95 13.53 13.93 191653
2023-11-13 13.83 14.02 13.78 13.85 125418
2023-11-14 14.12 14.47 14.06 14.36 179692
2023-11-15 14.34 14.50 14.28 14.33 140438
2023-11-16 14.28 14.28 13.99 14.02 296495
2023-11-17 14.14 14.42 14.03 14.29 183448
2023-11-20 14.30 14.57 14.29 14.45 156322
2023-11-21 14.22 14.28 14.12 14.15 165913
2023-11-22 14.27 14.34 14.16 14.19 196411
2023-11-24 14.17 14.23 14.03 14.03 102314
2023-11-27 14.04 14.15 13.99 14.01 168690
2023-11-28 14.03 14.03 13.79 13.81 197842
2023-11-29 13.94 14.12 13.90 14.04 204676
2023-11-30 13.95 14.28 13.95 14.16 232915
2023-12-01 14.16 14.50 14.13 14.45 232526
2023-12-04 14.38 14.52 14.30 14.41 146126
2023-12-05 14.41 14.52 14.29 14.40 192622
2023-12-06 14.50 14.50 14.08 14.15 292700
2023-12-07 14.32 14.38 14.19 14.21 241104
2023-12-08 14.20 14.42 14.19 14.40 183691
2023-12-11 14.36 14.41 14.23 14.29 256492
2023-12-12 14.38 14.40 14.21 14.38 167605
2023-12-13 14.44 14.66 14.05 14.65 239359
2023-12-14 14.84 15.13 14.80 15.11 384061
2023-12-15 15.13 15.35 14.97 15.09 1271626
2023-12-18 15.02 15.41 15.02 15.25 196355
2023-12-19 15.37 15.56 15.37 15.50 224232
2023-12-20 15.51 15.80 15.25 15.27 339531
2023-12-21 15.37 15.42 15.28 15.35 209457
2023-12-22 15.43 15.57 15.39 15.40 273748
2023-12-26 15.50 15.77 15.50 15.71 171366
2023-12-27 15.76 16.00 15.76 16.00 235731
2023-12-28 15.90 15.99 15.76 15.89 223006
2023-12-29 15.89 15.89 15.50 15.51 177115
2024-01-02 15.45 15.51 15.19 15.34 145858
2024-01-03 15.32 15.32 14.93 14.93 143887
2024-01-04 15.01 15.14 14.90 14.92 135957
2024-01-05 14.79 15.04 14.79 14.81 191227
2024-01-08 14.72 15.22 14.69 15.15 301629
2024-01-09 14.94 15.17 14.82 14.92 192583
2024-01-10 14.83 14.99 14.74 14.85 130566
2024-01-11 14.85 14.90 14.61 14.75 188211
2024-01-12 14.96 14.97 14.67 14.71 115428
2024-01-16 14.71 14.71 14.45 14.55 190903
2024-01-17 14.32 14.47 14.25 14.36 189063
2024-01-18 14.41 14.46 14.17 14.25 166055
2024-01-19 14.37 14.37 14.01 14.28 268655
2024-01-22 14.44 14.53 14.12 14.23 257231
2024-01-23 14.38 14.38 14.15 14.19 251920
2024-01-24 14.27 14.33 14.01 14.16 245827
2024-01-25 14.33 14.50 14.19 14.50 210037
2024-01-26 14.51 14.77 14.51 14.63 145886
2024-01-29 14.62 14.78 14.50 14.78 166638
2024-01-30 14.72 14.75 14.59 14.63 109006
2024-01-31 14.82 14.82 14.25 14.27 195871
2024-02-01 14.29 14.48 14.14 14.40 212213
2024-02-02 14.29 14.43 14.24 14.34 142958
2024-02-05 14.17 14.17 13.95 13.96 180581
2024-02-06 13.96 14.19 13.96 14.19 95377
2024-02-07 14.26 14.29 14.06 14.23 121997
2024-02-08 14.28 14.45 14.17 14.43 158536
2024-02-09 14.44 14.69 14.37 14.64 175464
2024-02-12 14.64 14.76 14.62 14.72 198241
2024-02-13 14.33 14.36 13.91 14.00 266231
2024-02-14 14.17 14.32 14.13 14.32 258405
2024-02-15 15.04 16.16 14.76 14.85 422937
2024-02-16 15.00 15.70 14.90 15.58 376922
2024-02-20 15.52 16.13 15.47 15.65 421619
2024-02-21 15.14 15.41 15.09 15.29 260068
2024-02-22 15.24 15.46 14.96 15.15 399005
2024-02-23 15.20 15.20 14.87 14.89 228588
2024-02-26 14.91 15.03 14.69 14.96 325701
2024-02-27 15.07 15.23 14.85 14.93 276182
2024-02-28 14.90 15.06 14.82 14.89 231560
2024-02-29 15.14 15.14 14.81 14.90 417036
2024-03-01 14.95 15.01 14.85 14.89 380233
2024-03-04 14.94 14.94 14.71 14.77 249337
2024-03-05 14.85 14.91 14.71 14.78 265866
2024-03-06 14.75 14.94 14.71 14.92 437024
2024-03-07 15.04 15.04 14.78 14.86 446073
2024-03-08 14.99 15.04 14.79 14.85 349922
2024-03-11 14.93 15.04 14.72 14.87 233328
2024-03-12 14.89 14.90 14.61 14.63 273290
2024-03-13 14.67 14.81 14.65 14.78 351760
2024-03-14 14.74 14.76 14.55 14.65 230150
2024-03-15 14.60 14.78 14.56 14.65 516895
2024-03-18 14.61 14.73 14.53 14.55 233779
2024-03-19 14.50 14.60 14.33 14.37 356315
2024-03-20 14.33 14.60 14.19 14.53 434993
2024-03-21 14.56 14.62 14.39 14.48 667312
2024-03-22 14.53 14.60 14.41 14.43 254969
2024-03-25 14.52 14.57 14.40 14.43 282414
2024-03-26 14.48 14.56 14.37 14.38 246873
2024-03-27 14.47 14.58 14.43 14.53 272997
2024-03-28 14.55 14.87 14.55 14.84 516438
2024-04-01 14.87 14.90 14.55 14.65 161546
2024-04-02 14.60 14.68 14.43 14.45 310960
2024-04-03 14.32 14.63 14.32 14.53 377392
2024-04-04 14.60 14.77 14.30 14.32 244568
2024-04-05 14.33 14.52 14.25 14.35 200802
2024-04-08 14.47 14.55 14.41 14.46 268278
2024-04-09 14.57 14.67 14.40 14.65 234686
2024-04-10 14.40 14.63 14.27 14.36 440396
2024-04-11 14.39 14.43 14.13 14.14 234967
2024-04-12 14.17 14.17 13.88 13.88 246383
2024-04-15 14.03 14.03 13.60 13.63 339376
2024-04-16 13.59 13.63 13.30 13.40 471118
2024-04-17 13.51 13.61 13.41 13.47 256405
2024-04-18 13.49 13.55 13.36 13.43 312047
2024-04-19 13.40 13.78 13.40 13.75 380677
2024-04-22 13.98 14.14 13.87 14.02 369660
2024-04-23 14.03 14.26 13.96 14.13 296599
2024-04-24 14.02 14.16 13.86 13.93 281628
2024-04-25 13.88 13.88 13.60 13.63 292405
2024-04-26 13.74 13.76 13.59 13.60 422064
2024-04-29 13.62 13.74 13.56 13.60 812828
2024-04-30 13.58 13.61 13.38 13.40 363194
2024-05-01 13.42 13.60 13.39 13.39 639699
2024-05-02 13.35 13.69 12.48 12.71 1265547
2024-05-03 12.98 12.98 12.74 12.76 592827
2024-05-06 12.79 12.92 12.75 12.80 475625
2024-05-07 12.79 13.06 12.78 12.90 588776
2024-05-08 12.80 12.84 12.68 12.80 300580
2024-05-09 12.80 12.88 12.76 12.86 373579
2024-05-10 12.87 13.06 12.86 12.91 266694
2024-05-13 12.98 13.00 12.91 12.92 290917
2024-05-14 13.06 13.10 12.97 13.06 277124
2024-05-15 13.15 13.42 13.12 13.30 431738
2024-05-16 13.28 13.32 13.11 13.15 433290
2024-05-17 13.10 13.12 13.00 13.03 385816
2024-05-20 12.99 13.06 12.91 13.00 355519
2024-05-21 13.00 13.09 12.93 13.06 268252
2024-05-22 13.05 13.12 12.95 12.97 314480
2024-05-23 12.96 12.96 12.68 12.72 415114
2024-05-24 12.73 13.01 12.71 13.01 260407
2024-05-28 13.05 13.15 12.85 12.92 357962
2024-05-29 12.78 12.80 12.69 12.75 270674
2024-05-30 12.84 12.96 12.82 12.83 199979
2024-05-31 12.85 13.02 12.72 13.00 207743
2024-06-03 13.08 13.08 12.93 13.03 176370
2024-06-04 12.96 13.06 12.92 13.01 261776
2024-06-05 13.05 13.18 13.01 13.11 425263
2024-06-06 13.03 13.16 12.89 12.91 343347
2024-06-07 12.87 12.96 12.75 12.80 388085
2024-06-10 12.85 12.99 12.76 12.81 371475
2024-06-11 12.75 12.79 12.55 12.58 295986
2024-06-12 12.78 12.88 12.60 12.68 679986
2024-06-13 12.72 12.75 12.49 12.65 600784
2024-06-14 12.57 12.60 12.32 12.36 506443
2024-06-17 12.31 12.46 12.25 12.31 384469
2024-06-18 12.28 12.33 12.07 12.12 545436
2024-06-20 12.08 12.25 12.01 12.19 586829
2024-06-21 12.22 12.23 12.02 12.03 520826
2024-06-24 12.10 12.44 12.05 12.38 562040
2024-06-25 12.40 12.40 12.23 12.28 301084
2024-06-26 12.22 12.27 12.07 12.07 250720
2024-06-27 12.09 12.14 12.06 12.10 329710
2024-06-28 12.17 12.25 12.04 12.06 1309550
2024-07-01 12.13 12.22 12.02 12.17 374262
2024-07-02 12.20 12.30 12.14 12.29 204194
2024-07-03 12.35 12.49 12.34 12.44 141952
2024-07-05 12.40 12.53 12.33 12.33 342350
2024-07-08 12.45 12.58 12.36 12.49 379195
2024-07-09 12.49 12.68 12.48 12.66 352111
2024-07-10 12.64 12.72 12.42 12.69 302445
2024-07-11 12.82 12.99 12.73 12.75 480386
2024-07-12 12.82 12.92 12.72 12.73 500909
2024-07-15 12.81 13.14 12.68 13.11 369643
2024-07-16 13.17 13.34 13.03 13.07 445136
2024-07-17 13.00 13.25 12.85 12.88 1726442
2024-07-18 12.77 13.12 12.71 12.77 721803
2024-07-19 12.81 12.81 12.52 12.55 363929
2024-07-22 12.54 12.86 12.52 12.81 262553
2024-07-23 12.75 12.83 12.60 12.63 210488
2024-07-24 12.58 12.85 12.55 12.57 402162
2024-07-25 12.60 13.02 12.58 12.89 684156
2024-07-26 13.02 13.08 12.93 13.05 277337
2024-07-29 13.10 13.15 12.85 13.02 340670
2024-07-30 13.03 13.08 12.84 12.87 407295
2024-07-31 12.90 13.09 12.88 13.01 485207
2024-08-01 12.82 12.92 11.93 11.99 1077855
2024-08-02 12.04 12.26 11.51 11.52 687198
2024-08-05 11.23 11.23 10.87 10.97 718159
2024-08-06 11.01 11.31 10.89 11.18 979538
2024-08-07 11.29 11.41 11.00 11.09 490429
2024-08-08 11.13 11.58 11.13 11.56 323403
2024-08-09 11.52 11.61 11.43 11.58 260923
2024-08-12 11.72 11.78 11.51 11.56 481804
2024-08-13 11.66 12.01 11.60 11.82 547839
2024-08-14 11.82 11.93 11.64 11.75 410550
2024-08-15 11.98 12.14 11.92 12.01 363850
2024-08-16 11.99 12.01 11.79 11.90 405235
2024-08-19 11.75 11.91 11.75 11.81 408234
2024-08-20 11.83 11.84 11.66 11.70 469000
2024-08-21 11.73 11.81 11.67 11.79 494021
2024-08-22 11.76 11.79 11.66 11.68 346316
2024-08-23 11.75 12.09 11.72 11.87 630710
2024-08-26 11.94 11.98 11.75 11.80 378070
2024-08-27 11.77 11.84 11.72 11.78 445002
2024-08-28 11.76 11.82 11.67 11.72 414764
2024-08-29 11.77 11.79 11.53 11.54 427286
2024-08-30 11.60 11.68 11.34 11.52 2473089
2024-09-03 11.39 11.47 11.14 11.21 890064
2024-09-04 11.17 11.27 11.07 11.11 1077087
2024-09-05 11.17 11.35 11.08 11.09 1321227
2024-09-06 11.20 11.31 10.75 11.00 951169
2024-09-09 11.08 11.08 10.88 10.93 925671
2024-09-10 10.95 11.00 10.79 10.83 991163
2024-09-11 10.75 10.88 10.63 10.80 493996
2024-09-12 10.84 11.00 10.81 10.89 640052
2024-09-13 10.96 11.15 10.87 11.10 1117417
2024-09-16 11.17 11.22 11.07 11.16 337708
2024-09-17 11.23 11.32 11.16 11.26 531340
2024-09-18 11.24 11.46 11.23 11.25 578619
2024-09-19 11.49 11.52 11.35 11.51 1073881
2024-09-20 11.49 11.51 11.26 11.28 1331035
2024-09-23 11.28 11.37 11.25 11.34 575415
2024-09-24 11.40 11.53 11.29 11.46 705848
2024-09-25 11.44 11.48 11.32 11.35 533088
2024-09-26 11.36 11.54 11.34 11.35 455117
2024-09-27 11.46 11.56 11.35 11.48 488967
2024-09-30 11.43 11.46 11.11 11.17 503853
2024-10-01 11.14 11.16 10.90 11.09 706392
2024-10-02 11.09 11.28 11.08 11.19 370413
2024-10-03 11.06 11.10 10.74 10.88 811762
2024-10-04 11.00 11.00 10.80 11.00 657938
2024-10-07 11.00 11.09 10.86 11.07 979320
2024-10-08 11.05 11.05 10.87 10.98 553107
2024-10-09 10.96 11.04 10.82 11.04 691958
2024-10-10 10.93 11.12 10.86 11.07 597572
2024-10-11 11.02 11.17 11.02 11.17 580335
2024-10-14 11.19 11.42 11.11 11.41 638784
2024-10-15 11.40 11.51 11.24 11.24 556818
2024-10-16 11.32 11.49 11.24 11.47 1189977
2024-10-17 11.46 11.61 11.43 11.48 559770
2024-10-18 11.56 11.67 11.50 11.57 794336
2024-10-21 11.50 11.59 11.26 11.36 485974
2024-10-22 11.32 11.35 11.17 11.22 595215
2024-10-23 11.19 11.28 11.05 11.13 524288
2024-10-24 11.27 11.79 11.25 11.77 677784
2024-10-25 11.77 11.79 11.52 11.58 469322
2024-10-28 11.70 11.80 11.62 11.75 487285
2024-10-29 11.69 11.85 11.68 11.75 326137
2024-10-30 11.68 11.92 11.68 11.80 1116932
2024-10-31 11.84 11.92 11.62 11.64 548089
2024-11-01 11.66 11.81 11.54 11.66 610691
2024-11-04 11.65 11.92 11.63 11.85 709570
2024-11-05 11.71 11.89 11.38 11.85 964021
2024-11-06 12.20 12.42 11.92 12.33 1037558
2024-11-07 12.29 12.37 12.03 12.05 653579
2024-11-08 11.97 12.19 11.87 12.16 803422
2024-11-11 12.25 12.52 12.24 12.38 590009
2024-11-12 12.38 12.40 12.24 12.31 539744
2024-11-13 12.33 12.41 12.22 12.26 547609
2024-11-14 12.27 12.41 12.18 12.21 440354
2024-11-15 12.28 12.32 11.85 11.92 539247
2024-11-18 11.77 11.86 11.67 11.68 565899
2024-11-19 11.66 11.99 11.61 11.96 479638
2024-11-20 11.97 12.00 11.78 11.97 335406
2024-11-21 12.08 12.34 11.99 12.31 375599
2024-11-22 12.28 12.55 12.26 12.48 413646
2024-11-25 12.55 12.68 12.38 12.58 1396635
2024-11-26 12.46 12.51 12.24 12.35 565523
2024-11-27 12.35 12.44 12.12 12.15 641002
2024-11-29 12.16 12.21 11.86 11.96 1123352
2024-12-02 12.06 12.09 11.82 11.98 781723
2024-12-03 11.98 12.17 11.94 12.01 532849
2024-12-04 12.08 12.21 12.00 12.17 464546
2024-12-05 12.20 12.44 12.20 12.26 380282
2024-12-06 12.26 12.29 12.00 12.01 291407
2024-12-09 12.10 12.55 12.05 12.55 737012
2024-12-10 12.53 12.80 12.53 12.69 618314
2024-12-11 12.75 12.93 12.60 12.89 589931
2024-12-12 12.82 12.97 12.67 12.74 624301
2024-12-13 12.69 12.73 12.50 12.55 538327
2024-12-16 12.52 12.54 12.36 12.40 438056
2024-12-17 12.31 12.78 12.20 12.74 1062880
2024-12-18 12.77 12.87 11.67 11.75 1276350
2024-12-19 11.90 12.04 11.34 11.35 1128081
2024-12-20 11.19 11.63 11.14 11.47 1329461
2024-12-23 11.50 11.52 11.33 11.41 646228
2024-12-24 11.47 11.57 11.39 11.51 587993
2024-12-26 11.49 11.67 11.41 11.64 531462
2024-12-27 11.58 11.68 11.48 11.59 345588
2024-12-30 11.50 11.53 11.36 11.49 353994
2024-12-31 11.56 11.65 11.50 11.63 411478
2025-01-02 11.63 11.70 11.34 11.43 549814
2025-01-03 11.51 11.51 11.34 11.43 470949
2025-01-06 11.56 11.83 11.43 11.48 535423
2025-01-07 11.49 11.51 11.32 11.40 372686
2025-01-08 11.35 11.85 11.27 11.59 611253
2025-01-10 11.41 11.44 11.15 11.28 473258
2025-01-13 11.17 11.29 11.07 11.20 472103
2025-01-14 11.25 11.31 11.09 11.25 514869
2025-01-15 11.56 11.62 11.40 11.51 267698
2025-01-16 11.51 11.58 11.10 11.10 410622
2025-01-17 11.25 11.73 11.17 11.65 518889
2025-01-21 11.70 11.83 11.70 11.80 460863
2025-01-22 11.78 12.00 11.77 11.95 377393
2025-01-23 11.90 12.20 11.90 12.05 574635
2025-01-24 12.05 12.33 12.01 12.13 352189
2025-01-27 12.05 12.11 11.88 12.00 576253
2025-01-28 12.00 12.13 11.91 11.93 305547
2025-01-29 11.94 12.01 11.66 11.72 375737
2025-01-30 11.85 12.13 11.83 12.06 389524
2025-01-31 12.10 12.23 11.79 11.89 494229
2025-02-03 11.64 11.79 11.47 11.68 758941
2025-02-04 11.64 11.86 11.55 11.70 744920
2025-02-05 11.74 11.82 11.64 11.73 455389
2025-02-06 11.80 11.84 11.73 11.80 570870
2025-02-07 11.80 11.80 11.58 11.78 452646
2025-02-10 11.92 11.96 11.71 11.95 418542
2025-02-11 11.88 12.00 11.69 11.99 302338
2025-02-12 12.00 12.89 11.97 12.49 964213
2025-02-13 12.63 12.92 12.51 12.72 841332
2025-02-14 12.73 12.81 12.60 12.69 627909
2025-02-18 12.70 12.83 12.56 12.68 498850
2025-02-19 12.61 12.61 12.37 12.40 442366
2025-02-20 12.34 12.34 12.12 12.28 385368
2025-02-21 12.28 12.37 11.90 11.97 979502
2025-02-24 12.00 12.00 11.74 11.76 537799
2025-02-25 11.68 11.68 11.48 11.65 574594
2025-02-26 11.72 11.84 11.60 11.69 511859
2025-02-27 11.65 11.74 11.35 11.42 664596
2025-02-28 11.40 11.46 11.17 11.33 638780
2025-03-03 11.45 11.48 11.02 11.04 494924
2025-03-04 10.97 11.02 10.50 10.86 764654
2025-03-05 10.93 11.19 10.92 11.17 554681
2025-03-06 11.07 11.31 11.03 11.30 793361
2025-03-07 11.30 11.37 11.07 11.32 736887
2025-03-10 11.14 11.20 10.71 10.86 1012360
2025-03-11 10.93 11.05 10.84 11.01 546152
2025-03-12 11.11 11.17 10.97 11.06 702546
2025-03-13 11.05 11.15 10.82 10.85 681228
2025-03-14 10.85 11.28 10.85 11.27 485293
2025-03-17 11.35 11.86 11.28 11.80 628203
2025-03-18 11.73 11.98 11.60 11.64 635070
2025-03-19 11.65 11.99 11.64 11.90 381630
2025-03-20 11.75 11.93 11.75 11.84 259737
2025-03-21 11.76 11.76 11.62 11.71 579972
2025-03-24 11.81 11.94 11.78 11.79 248538
2025-03-25 11.85 11.98 11.73 11.80 510097
2025-03-26 11.79 11.88 11.59 11.69 228973
2025-03-27 11.62 11.64 11.52 11.59 430993
2025-03-28 11.55 11.58 11.29 11.39 337958
2025-03-31 11.28 11.32 11.12 11.29 751331
2025-04-01 11.29 11.49 11.20 11.41 212617
2025-04-02 11.23 11.49 11.23 11.47 679173
2025-04-03 11.03 11.31 10.82 10.84 1009475
2025-04-04 10.49 10.60 9.81 10.17 857915
2025-04-07 9.70 10.63 9.55 10.01 1273525
2025-04-08 10.43 10.43 9.45 9.68 1005880
2025-04-09 9.59 10.58 9.43 10.45 1012117
2025-04-10 10.18 10.30 9.63 9.88 634146
2025-04-11 9.90 9.98 9.70 9.94 537186
2025-04-14 10.08 10.21 9.87 10.04 413977
2025-04-15 10.02 10.30 10.02 10.08 364650
2025-04-16 10.01 10.08 9.78 9.88 544108
2025-04-17 9.90 10.02 9.85 9.98 493920
2025-04-21 9.83 9.97 9.62 9.70 545777
2025-04-22 9.88 10.11 9.88 10.08 356993
2025-04-23 10.40 10.49 10.14 10.14 484114
2025-04-24 10.17 10.42 10.15 10.39 444676
2025-04-25 10.35 10.49 10.31 10.48 383458
2025-04-28 10.47 10.60 10.37 10.47 478671
2025-04-29 10.48 10.57 10.40 10.47 499672
2025-04-30 10.33 10.55 10.21 10.48 821384
2025-05-01 10.45 10.77 10.43 10.68 580060
2025-05-02 10.19 10.79 10.12 10.55 868530
2025-05-05 10.82 11.07 10.71 10.76 642070
2025-05-06 10.68 10.93 10.65 10.84 586197
2025-05-07 11.09 11.11 10.86 11.00 459988
2025-05-08 11.19 11.46 11.11 11.46 651404
2025-05-09 11.48 11.83 11.35 11.74 462962
2025-05-12 12.00 12.25 11.83 12.24 759478
2025-05-13 12.24 12.61 12.23 12.52 763860
2025-05-14 12.32 12.56 12.20 12.50 905907
2025-05-15 12.46 12.66 12.43 12.62 774025
2025-05-16 12.59 12.90 12.59 12.85 953576
2025-05-19 12.66 12.87 12.60 12.82 676668
2025-05-20 12.74 12.91 12.66 12.78 306620
2025-05-21 12.68 12.77 12.56 12.65 757872
2025-05-22 12.61 12.87 12.58 12.84 464677
2025-05-23 12.55 12.92 12.55 12.87 723717
2025-05-27 12.93 13.29 12.87 13.10 658384
2025-05-28 13.04 13.12 12.76 13.08 1300394
2025-05-29 13.10 13.15 12.95 12.96 429848
2025-05-30 12.87 12.91 12.74 12.74 499874
2025-06-02 12.78 12.84 12.56 12.77 452880
2025-06-03 12.76 12.91 12.59 12.73 926352
2025-06-04 12.80 12.91 12.69 12.89 971468
2025-06-05 12.93 13.36 12.93 13.27 1029770
2025-06-06 13.39 13.53 13.32 13.43 735867
2025-06-09 13.41 13.56 13.36 13.47 415307
2025-06-10 13.57 13.72 13.55 13.67 358823
2025-06-11 13.66 13.97 13.66 13.96 485883
2025-06-12 13.59 13.89 13.53 13.83 640872
2025-06-13 13.69 13.80 13.54 13.61 613356
2025-06-16 13.76 14.02 13.73 13.98 494709
2025-06-17 13.94 13.97 13.65 13.75 425246
2025-06-18 13.74 14.03 13.72 14.00 815749
2025-06-20 14.08 14.12 13.81 13.87 764815
2025-06-23 13.90 13.91 13.52 13.68 339236

Explore More About PAX

Coins representing dividend payouts and trends

PAX Dividend History

Discover Patria Investments Ltd's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

PAX Stock Split History

Discover Patria Investments Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

PAX Historical Prices

Explore Patria Investments Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.