PRAX Historical Prices

Summary

Key Stock Metrics

28.33

(April 8, 2025)

52-Week Low

91.83

(February 14, 2025)

52-Week High

914.26

(January 8, 2021)

All-Time High

28.60

(April 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-10-16 389.10 462.30 382.50 417.00 288490
2020-10-19 408.15 435.30 397.50 408.75 19007
2020-10-20 402.75 426.23 372.90 416.25 36368
2020-10-21 414.75 460.50 405.00 448.80 18932
2020-10-22 448.50 480.00 421.05 480.00 18396
2020-10-23 481.20 482.18 446.18 464.85 16765
2020-10-26 457.35 480.00 440.19 465.00 8514
2020-10-27 459.30 475.95 445.80 471.15 4313
2020-10-28 468.15 486.45 445.35 481.05 6989
2020-10-29 486.90 531.40 484.20 512.70 9904
2020-10-30 518.70 530.10 497.70 525.00 4063
2020-11-02 525.00 525.00 487.80 502.35 12164
2020-11-03 509.10 529.95 484.80 492.00 10317
2020-11-04 492.60 509.70 470.70 493.20 13581
2020-11-05 492.75 529.35 484.65 524.40 13204
2020-11-06 519.90 576.30 498.15 516.00 18470
2020-11-09 516.15 563.25 489.60 536.55 10184
2020-11-10 376.20 464.70 358.50 419.70 83237
2020-11-11 420.45 485.33 420.45 472.20 36505
2020-11-12 473.55 507.00 472.50 500.25 16417
2020-11-13 505.05 526.80 484.65 506.85 22222
2020-11-16 512.55 512.55 467.55 472.20 14669
2020-11-17 464.85 570.00 436.35 522.90 17061
2020-11-18 527.25 534.60 493.05 526.35 10728
2020-11-19 517.95 530.18 493.65 510.30 19375
2020-11-20 516.15 531.45 504.30 518.55 13606
2020-11-23 522.00 528.30 510.00 513.75 8025
2020-11-24 513.75 541.50 510.90 530.25 9220
2020-11-25 525.90 610.25 525.90 557.40 12203
2020-11-27 565.05 614.10 565.05 612.90 4513
2020-11-30 619.65 647.33 600.00 621.90 15315
2020-12-01 602.25 669.75 585.75 632.70 27207
2020-12-02 637.65 700.65 628.28 658.95 24610
2020-12-03 660.75 670.80 621.45 629.40 17175
2020-12-04 636.15 659.55 616.88 651.00 10116
2020-12-07 657.45 694.13 648.68 665.40 33180
2020-12-08 671.85 694.80 658.95 665.25 10762
2020-12-09 662.85 684.75 602.10 639.15 11181
2020-12-10 634.35 676.50 624.00 648.75 8492
2020-12-11 646.35 724.20 627.83 683.10 14786
2020-12-14 691.80 747.90 622.28 635.25 19189
2020-12-15 636.30 690.00 618.68 660.00 14996
2020-12-16 658.65 703.05 649.35 657.60 24603
2020-12-17 651.60 682.35 640.20 672.60 33310
2020-12-18 680.70 692.70 645.00 667.50 173761
2020-12-21 655.95 737.70 652.80 735.15 24875
2020-12-22 735.15 818.40 729.75 777.60 46267
2020-12-23 784.20 818.85 765.45 802.05 20586
2020-12-24 785.70 813.45 759.60 790.05 4527
2020-12-28 796.65 844.65 780.00 837.30 15084
2020-12-29 836.40 877.35 698.40 770.25 23674
2020-12-30 775.05 802.35 759.83 790.65 8333
2020-12-31 793.95 859.65 767.55 825.30 18685
2021-01-04 832.05 843.45 810.00 811.80 20476
2021-01-05 816.60 837.15 795.75 827.55 16969
2021-01-06 826.50 899.70 769.50 863.10 18549
2021-01-07 868.65 911.91 868.65 903.00 14220
2021-01-08 909.75 914.26 867.15 884.40 16854
2021-01-11 876.15 889.95 836.40 877.20 3091
2021-01-12 875.55 880.65 836.85 857.70 29941
2021-01-13 859.05 905.85 842.10 898.80 8313
2021-01-14 901.65 905.85 881.10 897.30 11786
2021-01-15 888.75 892.20 836.70 862.65 13421
2021-01-19 871.95 878.25 832.05 838.80 5331
2021-01-20 840.15 856.80 821.85 852.30 3504
2021-01-21 856.35 856.35 798.90 812.85 5745
2021-01-22 807.15 850.80 794.70 846.75 4765
2021-01-25 853.05 874.50 832.28 852.60 3331
2021-01-26 851.55 851.55 784.20 807.45 10996
2021-01-27 784.20 826.65 757.50 782.85 6740
2021-01-28 780.45 800.33 768.98 778.35 6634
2021-01-29 778.35 817.35 733.65 763.35 6893
2021-02-01 764.10 781.05 746.25 764.70 4925
2021-02-02 771.90 797.10 769.35 785.10 3012
2021-02-03 781.05 781.26 762.00 777.75 2886
2021-02-04 777.30 809.10 777.30 800.70 3142
2021-02-05 810.75 813.90 791.55 804.15 4663
2021-02-08 803.40 825.45 769.80 817.50 5416
2021-02-09 809.85 828.90 793.19 799.50 7366
2021-02-10 799.80 812.25 789.15 797.25 3274
2021-02-11 795.30 808.73 779.10 786.00 2366
2021-02-12 778.65 795.00 743.10 787.95 1952
2021-02-16 784.95 803.10 739.95 754.35 3487
2021-02-17 750.75 770.40 748.95 766.20 1810
2021-02-18 768.15 796.35 739.46 780.30 4076
2021-02-19 774.90 789.00 740.85 750.15 2908
2021-02-22 745.05 768.90 732.03 760.80 3292
2021-02-23 741.90 763.73 708.45 727.95 5695
2021-02-24 736.05 788.52 730.95 758.40 5702
2021-02-25 720.75 778.05 677.10 680.70 3429
2021-02-26 686.16 723.15 646.80 652.50 7715
2021-03-01 671.25 695.70 614.70 622.65 4465
2021-03-02 630.00 652.88 548.18 555.90 13705
2021-03-03 559.35 567.45 522.60 533.40 17115
2021-03-04 537.15 537.15 472.05 493.35 12573
2021-03-05 496.05 547.80 482.79 546.30 7448
2021-03-08 563.25 599.55 552.30 590.55 9546
2021-03-09 593.70 638.85 592.58 602.70 4535
2021-03-10 606.30 682.50 584.40 657.75 4768
2021-03-11 657.00 753.00 657.00 678.75 5470
2021-03-12 675.90 705.30 617.93 664.50 4585
2021-03-15 660.45 663.60 582.68 629.10 20742
2021-03-16 626.10 637.20 589.20 621.75 9112
2021-03-17 604.80 641.55 544.65 637.65 9957
2021-03-18 633.75 640.28 542.03 579.60 19579
2021-03-19 572.40 579.30 455.70 509.25 99200
2021-03-22 508.35 559.20 502.95 550.20 14285
2021-03-23 536.25 537.05 488.48 501.30 16947
2021-03-24 504.45 515.93 465.75 495.15 9860
2021-03-25 484.20 494.10 450.75 483.90 9301
2021-03-26 491.40 491.40 453.00 463.35 3684
2021-03-29 465.00 482.40 453.15 453.90 4677
2021-03-30 450.30 461.55 422.73 440.10 6361
2021-03-31 447.45 496.50 446.25 491.40 5424
2021-04-01 490.95 509.25 452.55 462.75 8268
2021-04-05 473.70 496.65 463.95 495.75 3404
2021-04-06 489.15 512.70 419.10 421.80 20692
2021-04-07 423.15 426.60 407.85 421.95 12123
2021-04-08 422.10 457.50 417.75 450.30 8195
2021-04-09 444.45 458.10 424.80 443.10 9254
2021-04-12 441.60 456.19 432.30 449.25 10042
2021-04-13 453.30 469.80 444.23 455.55 5127
2021-04-14 455.55 459.90 374.55 379.50 46241
2021-04-15 380.40 403.35 369.75 387.75 53967
2021-04-16 391.35 444.15 373.68 410.55 15278
2021-04-19 405.60 425.85 390.00 398.70 7256
2021-04-20 394.65 408.08 386.93 389.55 8561
2021-04-21 391.65 443.55 391.50 443.25 19908
2021-04-22 441.45 456.00 427.80 450.60 13169
2021-04-23 455.10 458.10 417.45 418.95 9403
2021-04-26 428.70 470.40 422.19 467.70 18826
2021-04-27 468.60 469.05 444.00 450.90 9143
2021-04-28 445.95 479.85 442.50 474.75 16779
2021-04-29 480.90 489.00 450.00 483.30 11794
2021-04-30 471.60 478.20 425.93 459.90 21946
2021-05-03 461.70 463.95 441.90 443.40 10247
2021-05-04 435.90 445.05 377.25 378.30 30835
2021-05-05 383.10 407.85 376.05 394.95 11071
2021-05-06 396.30 420.00 388.50 414.30 8729
2021-05-07 417.90 432.15 412.65 420.90 7050
2021-05-10 418.05 418.05 384.75 387.90 6288
2021-05-11 378.75 412.65 378.75 387.75 11493
2021-05-12 359.10 365.10 298.35 324.45 40766
2021-05-13 322.20 337.50 268.35 281.55 77960
2021-05-14 300.00 330.00 296.25 325.50 315136
2021-05-17 322.20 331.88 307.95 314.25 43462
2021-05-18 314.25 319.65 293.70 307.65 61381
2021-05-19 297.30 307.95 291.15 296.55 34757
2021-05-20 296.25 327.00 282.30 301.95 39209
2021-05-21 309.00 315.45 285.30 294.60 23810
2021-05-24 300.45 300.45 283.50 290.55 20349
2021-05-25 292.80 300.15 285.45 291.90 33031
2021-05-26 295.80 298.80 274.50 276.45 27281
2021-05-27 275.40 282.45 265.20 279.60 45441
2021-05-28 281.55 299.10 280.50 293.85 30415
2021-06-01 293.85 299.70 285.00 296.10 15109
2021-06-02 297.00 299.10 280.50 285.90 24747
2021-06-03 281.70 292.50 270.15 279.00 24609
2021-06-04 281.70 296.40 280.80 289.05 22326
2021-06-07 291.75 301.50 280.65 297.90 31267
2021-06-08 300.00 312.45 296.10 306.30 21569
2021-06-09 307.50 315.00 300.90 307.05 16170
2021-06-10 307.80 315.30 299.40 309.60 20071
2021-06-11 308.85 309.30 297.20 301.05 15270
2021-06-14 305.70 315.00 302.40 310.65 24122
2021-06-15 330.00 330.75 298.50 302.70 38052
2021-06-16 292.65 335.85 288.90 330.15 35785
2021-06-17 328.20 341.40 319.80 338.85 28021
2021-06-18 332.55 347.10 315.75 322.80 107610
2021-06-21 325.95 340.65 297.15 307.65 26797
2021-06-22 307.05 309.15 286.05 294.45 22606
2021-06-23 295.05 299.93 284.25 289.95 17153
2021-06-24 293.55 311.85 289.20 293.10 19646
2021-06-25 293.40 307.80 286.95 301.50 148205
2021-06-28 303.00 307.85 293.70 301.20 27115
2021-06-29 301.80 306.15 292.20 298.65 14459
2021-06-30 298.65 299.70 270.90 274.20 38323
2021-07-01 275.85 279.00 268.95 276.30 14490
2021-07-02 279.75 286.80 273.60 281.85 9324
2021-07-06 283.65 292.50 273.00 291.60 9492
2021-07-07 293.40 293.55 283.20 289.50 7472
2021-07-08 280.35 299.55 271.95 297.00 10124
2021-07-09 298.35 306.75 290.40 292.80 8430
2021-07-12 289.80 295.35 281.70 288.45 10258
2021-07-13 285.75 289.95 271.50 282.90 12367
2021-07-14 286.20 286.20 260.10 260.85 7525
2021-07-15 259.20 259.20 248.70 258.15 5837
2021-07-16 263.25 275.40 258.38 261.15 7101
2021-07-19 252.15 263.40 252.00 262.95 7251
2021-07-20 263.70 281.03 258.30 275.55 10687
2021-07-21 274.80 275.55 255.75 261.15 11797
2021-07-22 259.20 276.15 251.70 259.50 10055
2021-07-23 258.75 260.70 239.78 245.85 11380
2021-07-26 243.90 247.20 235.95 245.10 7885
2021-07-27 244.80 244.80 230.55 235.50 8393
2021-07-28 235.65 246.60 231.00 237.15 18709
2021-07-29 239.55 242.70 231.90 235.20 13000
2021-07-30 232.65 240.75 230.70 234.00 9446
2021-08-02 238.65 239.18 231.00 233.70 7521
2021-08-03 234.75 235.05 218.25 222.30 10405
2021-08-04 219.75 225.90 210.90 213.45 9222
2021-08-05 213.15 225.30 212.40 220.95 9425
2021-08-06 223.50 227.10 215.55 221.40 5300
2021-08-09 224.18 226.65 216.90 219.60 4383
2021-08-10 221.70 227.40 214.95 226.65 12690
2021-08-11 226.20 227.70 220.71 225.75 9648
2021-08-12 226.80 226.80 206.25 208.20 11408
2021-08-13 208.65 217.50 205.65 207.00 13199
2021-08-16 207.00 207.00 191.25 197.25 21423
2021-08-17 191.85 245.84 190.65 233.25 29179
2021-08-18 230.85 243.45 223.65 240.15 13837
2021-08-19 235.50 257.85 228.75 249.45 16162
2021-08-20 255.90 293.85 255.75 281.40 33115
2021-08-23 278.25 312.75 274.05 297.45 51669
2021-08-24 294.90 297.90 266.85 276.90 17438
2021-08-25 273.30 284.67 270.90 276.00 7703
2021-08-26 280.65 286.80 268.80 271.80 12508
2021-08-27 274.20 301.83 271.09 297.60 31361
2021-08-30 297.75 302.10 283.50 286.05 11308
2021-08-31 285.45 299.70 271.95 298.05 19697
2021-09-01 297.60 299.10 280.35 295.50 11689
2021-09-02 293.85 318.15 289.35 315.00 13626
2021-09-03 321.30 325.50 309.15 321.60 13429
2021-09-07 320.10 350.03 297.90 338.40 21251
2021-09-08 336.90 338.40 300.15 304.35 21224
2021-09-09 308.25 320.40 289.58 302.70 15971
2021-09-10 302.70 323.40 294.00 314.55 17731
2021-09-13 315.15 315.60 286.20 310.80 14125
2021-09-14 310.80 321.75 303.15 304.35 14227
2021-09-15 303.00 305.40 290.48 295.65 17702
2021-09-16 295.80 307.65 285.60 306.60 25254
2021-09-17 310.20 320.85 296.10 299.40 138848
2021-09-20 292.05 294.90 271.35 278.55 19102
2021-09-21 280.80 313.95 280.80 313.05 16543
2021-09-22 313.20 313.65 294.30 299.70 10128
2021-09-23 302.85 302.85 281.55 301.05 7180
2021-09-24 295.35 305.25 289.65 299.70 8609
2021-09-27 298.20 323.33 294.15 320.25 15126
2021-09-28 315.75 317.85 302.40 306.15 9066
2021-09-29 308.10 308.10 275.25 279.90 10111
2021-09-30 281.85 286.20 275.25 277.35 5663
2021-10-01 279.15 290.10 273.60 289.35 8191
2021-10-04 287.25 292.58 275.25 283.95 6426
2021-10-05 285.75 289.65 279.90 286.50 5938
2021-10-06 280.65 292.50 262.50 291.90 32688
2021-10-07 294.75 300.30 285.60 288.15 7380
2021-10-08 289.35 304.35 276.60 297.30 8389
2021-10-11 297.60 299.40 289.05 289.50 5323
2021-10-12 289.95 295.50 265.65 271.05 8559
2021-10-13 271.05 275.25 266.25 273.75 11206
2021-10-14 278.10 286.20 272.55 285.75 6424
2021-10-15 291.90 304.95 284.85 300.15 12262
2021-10-18 298.80 307.35 273.81 274.95 7439
2021-10-19 272.70 298.65 272.70 296.70 10604
2021-10-20 296.10 318.90 279.93 306.60 8240
2021-10-21 304.65 332.25 304.65 325.80 6406
2021-10-22 325.20 333.90 308.12 329.10 5837
2021-10-25 328.95 345.90 325.05 344.85 4816
2021-10-26 346.65 353.40 331.80 339.45 15571
2021-10-27 338.55 339.30 320.55 325.05 4210
2021-10-28 327.00 344.55 315.25 324.15 10339
2021-10-29 325.95 325.95 307.50 312.00 8484
2021-11-01 311.85 339.45 305.25 325.95 15316
2021-11-02 324.60 326.85 282.90 325.50 14534
2021-11-03 322.05 341.70 315.75 329.55 22723
2021-11-04 334.05 341.55 326.85 333.30 13159
2021-11-05 320.25 343.35 320.25 331.95 12624
2021-11-08 333.75 339.60 322.65 332.10 21487
2021-11-09 331.20 334.13 315.00 329.85 10370
2021-11-10 331.20 335.18 308.55 312.15 10717
2021-11-11 310.50 323.85 302.85 305.55 11637
2021-11-12 307.50 318.60 295.20 304.80 5549
2021-11-15 304.95 307.80 285.00 289.80 16230
2021-11-16 288.45 303.90 281.40 296.85 12015
2021-11-17 297.60 298.05 280.65 281.55 9468
2021-11-18 282.00 291.90 272.55 281.70 10575
2021-11-19 285.90 293.10 278.55 280.05 13389
2021-11-22 283.50 284.55 256.80 264.30 23308
2021-11-23 262.95 265.80 251.55 265.05 13727
2021-11-24 262.50 282.72 260.40 276.00 21651
2021-11-26 267.60 278.70 248.25 251.40 20055
2021-11-29 257.70 268.50 254.40 256.35 29939
2021-11-30 253.50 262.88 242.70 256.65 31241
2021-12-01 264.15 270.75 252.90 257.25 26302
2021-12-02 255.75 301.50 255.75 295.65 30982
2021-12-03 294.45 299.70 264.15 270.00 27036
2021-12-06 276.45 285.23 264.90 281.25 28434
2021-12-07 284.70 304.05 283.50 286.65 38957
2021-12-08 284.70 303.15 280.50 287.25 18238
2021-12-09 279.45 302.55 271.50 272.25 18721
2021-12-10 273.90 274.35 262.95 265.50 9962
2021-12-13 267.00 285.00 260.70 273.30 20723
2021-12-14 266.70 277.50 260.25 273.00 13064
2021-12-15 270.90 280.05 258.00 278.10 19924
2021-12-16 291.90 299.09 276.08 281.25 15140
2021-12-17 280.20 284.70 244.65 260.70 161884
2021-12-20 248.55 276.53 244.80 275.10 21925
2021-12-21 280.05 292.95 268.28 285.15 17301
2021-12-22 282.00 297.30 273.53 297.00 12671
2021-12-23 295.35 312.75 291.60 309.15 16814
2021-12-27 309.15 309.15 278.41 295.05 10596
2021-12-28 291.00 306.45 283.07 292.65 7213
2021-12-29 294.00 294.00 264.30 279.60 12706
2021-12-30 269.70 298.65 269.70 292.80 9237
2021-12-31 292.95 304.05 281.55 295.50 6383
2022-01-03 295.80 309.00 284.70 304.35 10464
2022-01-04 306.90 307.58 288.15 298.65 9509
2022-01-05 298.65 300.00 274.35 275.55 13007
2022-01-06 277.95 294.20 269.55 284.85 10470
2022-01-07 284.55 302.55 269.25 271.65 8492
2022-01-10 266.85 273.75 244.05 253.35 11355
2022-01-11 251.40 270.75 250.50 269.55 5731
2022-01-12 273.75 273.75 257.85 260.70 9891
2022-01-13 260.55 264.45 250.50 256.50 10340
2022-01-14 253.95 266.25 238.65 262.95 10541
2022-01-18 256.20 260.70 214.50 216.90 20436
2022-01-19 218.70 231.90 214.80 222.75 17991
2022-01-20 226.20 242.40 215.10 217.20 9546
2022-01-21 212.85 236.40 210.15 225.00 16850
2022-01-24 215.40 221.18 195.30 219.45 27524
2022-01-25 214.65 224.70 199.80 217.50 11183
2022-01-26 224.25 233.85 196.65 200.85 34071
2022-01-27 204.00 229.80 189.30 193.35 12174
2022-01-28 191.40 205.95 187.35 198.90 9855
2022-01-31 202.80 225.30 197.10 222.90 12356
2022-02-01 223.50 226.20 212.85 218.70 9585
2022-02-02 216.30 218.70 195.15 201.60 17900
2022-02-03 199.05 206.25 190.50 190.95 8988
2022-02-04 191.55 205.80 187.95 197.25 14353
2022-02-07 197.25 204.60 195.00 199.95 12671
2022-02-08 198.75 204.00 193.88 203.10 20059
2022-02-09 207.60 220.65 206.40 214.05 10554
2022-02-10 207.00 214.50 194.40 199.80 12549
2022-02-11 202.05 205.59 185.70 192.75 10246
2022-02-14 194.70 195.90 184.80 191.40 7914
2022-02-15 196.95 205.35 196.95 203.25 12577
2022-02-16 200.85 203.40 194.55 198.15 8250
2022-02-17 195.60 198.19 186.77 189.00 21515
2022-02-18 186.75 197.10 186.00 190.95 8999
2022-02-22 190.50 202.05 190.50 194.85 13176
2022-02-23 198.45 198.45 186.91 193.20 19596
2022-02-24 183.45 206.10 183.45 206.10 10883
2022-02-25 208.20 210.00 194.25 199.95 10110
2022-02-28 195.45 205.76 191.40 196.50 19039
2022-03-01 193.95 204.08 192.08 196.20 10943
2022-03-02 197.55 202.95 193.65 195.75 14311
2022-03-03 199.35 201.90 188.85 192.60 16112
2022-03-04 190.05 195.60 190.05 191.55 14169
2022-03-07 192.45 206.40 190.88 201.30 15171
2022-03-08 201.60 206.25 190.80 198.60 8363
2022-03-09 205.35 207.98 195.60 206.40 12874
2022-03-10 202.50 202.50 195.60 200.10 7664
2022-03-11 197.85 204.75 185.10 185.70 8821
2022-03-14 186.60 189.68 160.65 163.65 17928
2022-03-15 165.45 165.45 155.58 158.25 12034
2022-03-16 163.95 163.95 150.83 160.05 15128
2022-03-17 157.05 176.18 157.05 166.65 46308
2022-03-18 169.05 177.90 165.00 177.00 32768
2022-03-21 174.15 178.20 163.35 164.10 12175
2022-03-22 164.10 178.95 163.35 178.05 14916
2022-03-23 175.95 177.08 168.00 168.15 9522
2022-03-24 171.90 174.30 163.20 173.55 5789
2022-03-25 172.65 172.65 162.75 166.35 7531
2022-03-28 166.50 169.05 156.90 163.95 5561
2022-03-29 165.30 174.30 162.00 166.35 30033
2022-03-30 165.45 166.35 152.70 154.20 12320
2022-03-31 153.45 158.10 152.10 153.15 10122
2022-04-01 155.25 163.80 153.00 160.50 25332
2022-04-04 161.25 163.73 153.15 161.10 13270
2022-04-05 162.30 168.75 159.00 163.95 14850
2022-04-06 162.00 174.15 156.45 170.10 16141
2022-04-07 168.45 168.90 163.20 164.55 8959
2022-04-08 163.35 163.35 152.85 154.20 9932
2022-04-11 151.95 157.05 140.33 143.55 10871
2022-04-12 146.10 148.95 137.40 139.65 8275
2022-04-13 140.10 145.65 138.15 145.20 13149
2022-04-14 145.20 145.20 125.55 129.60 20947
2022-04-18 129.90 132.15 122.40 126.60 16435
2022-04-19 125.70 130.80 120.60 124.20 11765
2022-04-20 127.50 128.10 118.50 124.50 14628
2022-04-21 125.40 127.05 120.90 123.30 23839
2022-04-22 122.55 131.10 119.70 130.50 23785
2022-04-25 129.90 133.50 126.75 132.15 17576
2022-04-26 130.80 133.50 118.95 122.70 25401
2022-04-27 121.80 132.23 116.85 124.80 24607
2022-04-28 126.30 133.35 121.05 128.85 64340
2022-04-29 123.00 125.85 112.20 121.50 32637
2022-05-02 122.70 135.30 121.50 132.00 31483
2022-05-03 131.40 136.80 121.50 126.00 13711
2022-05-04 126.45 131.85 119.25 131.10 9287
2022-05-05 128.40 130.80 119.85 121.95 14016
2022-05-06 120.60 122.55 114.00 121.20 18281
2022-05-09 117.30 121.47 108.75 110.85 17229
2022-05-10 122.70 145.95 109.65 138.15 60661
2022-05-11 137.70 143.78 131.25 131.25 44684
2022-05-12 129.00 136.35 125.10 136.05 26474
2022-05-13 140.25 158.93 135.15 155.25 41608
2022-05-16 154.95 199.95 153.90 163.80 110449
2022-05-17 166.20 174.83 159.90 164.25 36784
2022-05-18 157.95 162.60 147.90 151.65 21226
2022-05-19 151.50 163.50 150.98 153.90 21300
2022-05-20 157.35 161.25 149.70 160.65 19926
2022-05-23 163.20 163.20 146.55 147.30 12141
2022-05-24 145.50 145.50 133.50 136.05 16517
2022-05-25 136.20 139.65 131.70 132.60 15205
2022-05-26 132.00 138.00 124.20 125.70 20508
2022-05-27 126.30 127.50 120.90 126.15 28365
2022-05-31 127.05 135.15 123.90 124.50 37890
2022-06-01 126.30 129.08 119.55 121.20 37007
2022-06-02 120.15 126.45 116.25 123.75 15635
2022-06-03 116.55 131.25 116.40 128.85 33303
2022-06-06 47.40 52.95 27.30 28.20 2336668
2022-06-07 26.85 28.80 25.50 27.60 545827
2022-06-08 27.15 28.65 26.55 27.00 306633
2022-06-09 27.30 27.34 25.65 26.25 213013
2022-06-10 26.25 27.60 25.05 26.70 179630
2022-06-13 24.75 27.75 24.45 27.30 176827
2022-06-14 27.60 29.25 26.40 28.65 151127
2022-06-15 28.35 30.30 28.20 28.95 169969
2022-06-16 28.35 29.85 27.60 29.10 140938
2022-06-17 29.25 31.95 28.65 31.20 459118
2022-06-21 31.05 32.40 30.60 31.05 134492
2022-06-22 30.60 32.85 29.70 31.80 143631
2022-06-23 31.53 35.10 31.20 35.10 116735
2022-06-24 35.10 35.25 31.95 35.10 191759
2022-06-27 34.35 37.80 33.48 37.20 102258
2022-06-28 37.50 39.15 34.65 35.85 122877
2022-06-29 36.00 37.95 35.40 37.65 76221
2022-06-30 36.45 37.88 35.25 36.75 70669
2022-07-01 37.05 37.65 35.70 37.65 56131
2022-07-05 36.75 39.23 36.30 39.00 72686
2022-07-06 38.85 42.00 38.48 39.45 70395
2022-07-07 40.05 42.00 39.60 42.00 81040
2022-07-08 41.70 49.50 40.35 49.05 121562
2022-07-11 48.75 50.40 45.75 48.60 112041
2022-07-12 49.35 51.08 46.80 50.25 66928
2022-07-13 49.50 54.60 49.08 53.25 71302
2022-07-14 52.95 53.70 47.85 50.70 52098
2022-07-15 53.40 53.85 48.60 53.70 59301
2022-07-18 51.78 55.05 49.80 50.25 71042
2022-07-19 49.95 53.25 49.65 52.20 56686
2022-07-20 51.45 56.68 51.30 53.55 44598
2022-07-21 54.15 54.45 52.58 52.95 32940
2022-07-22 52.95 53.48 47.55 48.15 33568
2022-07-25 48.30 48.90 46.05 47.70 31491
2022-07-26 47.70 53.48 46.05 49.95 37672
2022-07-27 50.55 53.10 49.50 52.80 35113
2022-07-28 52.50 54.15 49.73 53.10 33483
2022-07-29 52.35 53.81 51.15 52.95 40587
2022-08-01 52.05 52.95 48.15 48.45 30452
2022-08-02 47.85 49.65 44.25 46.35 74536
2022-08-03 45.75 51.00 45.45 48.30 44696
2022-08-04 49.05 50.70 47.55 49.65 46722
2022-08-05 49.20 50.70 47.38 49.20 65280
2022-08-08 50.10 59.10 49.95 58.95 71037
2022-08-09 58.65 60.45 53.87 60.15 51157
2022-08-10 62.55 72.60 61.70 71.55 48232
2022-08-11 70.65 73.35 61.95 63.60 48390
2022-08-12 63.75 66.30 63.60 65.55 36857
2022-08-15 64.35 70.80 62.10 69.90 37104
2022-08-16 69.90 69.90 62.73 64.05 31543
2022-08-17 62.85 65.48 61.80 63.00 27389
2022-08-18 62.25 62.55 55.20 56.85 39671
2022-08-19 56.25 59.40 55.65 55.95 26625
2022-08-22 54.90 57.68 54.90 56.40 29818
2022-08-23 57.00 61.05 56.85 60.30 51097
2022-08-24 61.05 65.82 59.85 64.35 34373
2022-08-25 65.25 65.55 62.85 65.10 27019
2022-08-26 65.10 65.96 60.00 60.75 67735
2022-08-29 59.25 62.40 57.45 57.75 32329
2022-08-30 57.75 58.35 48.30 48.75 41468
2022-08-31 49.65 49.65 46.35 46.80 40528
2022-09-01 46.50 49.05 44.93 48.75 36798
2022-09-02 49.50 49.50 45.45 45.75 37658
2022-09-06 45.60 47.03 42.90 43.50 63575
2022-09-07 43.20 48.08 42.30 47.55 57484
2022-09-08 46.65 51.60 46.20 50.70 39660
2022-09-09 50.70 52.80 49.69 51.15 39343
2022-09-12 51.75 51.75 44.18 45.15 131618
2022-09-13 43.80 45.00 40.20 40.65 89256
2022-09-14 40.35 42.38 36.75 41.85 197051
2022-09-15 41.10 44.40 40.95 42.90 95318
2022-09-16 43.20 43.35 39.60 39.75 487227
2022-09-19 39.30 40.80 35.70 39.45 59350
2022-09-20 39.45 44.03 39.45 42.60 56768
2022-09-21 41.55 45.00 41.16 42.45 64746
2022-09-22 41.85 41.85 38.40 38.70 31522
2022-09-23 38.25 38.63 37.05 37.50 23693
2022-09-26 36.90 38.70 36.90 37.20 27803
2022-09-27 37.65 39.45 36.60 36.90 19360
2022-09-28 36.90 38.85 36.90 37.95 23054
2022-09-29 37.50 37.95 34.73 35.40 22805
2022-09-30 36.15 37.35 33.68 34.05 27989
2022-10-03 34.80 36.15 33.45 34.65 24007
2022-10-04 36.00 37.28 35.25 36.45 26152
2022-10-05 36.00 36.45 34.20 34.35 13932
2022-10-06 34.05 35.07 33.15 34.20 15544
2022-10-07 33.45 33.60 31.65 33.00 28477
2022-10-10 33.15 33.15 31.95 31.95 14819
2022-10-11 32.25 32.40 30.00 30.60 23765
2022-10-12 30.90 31.80 30.08 31.20 20598
2022-10-13 30.15 30.92 29.25 29.85 41209
2022-10-14 30.00 30.30 24.90 25.05 38076
2022-10-17 25.35 26.25 24.38 25.65 39040
2022-10-18 25.80 27.15 25.50 25.95 28502
2022-10-19 25.50 26.10 24.90 25.20 24374
2022-10-20 24.90 26.85 24.90 25.05 26769
2022-10-21 25.65 25.65 24.00 24.00 76175
2022-10-24 23.85 23.85 22.20 23.40 21080
2022-10-25 24.30 26.10 24.15 25.05 24868
2022-10-26 25.05 26.93 25.05 26.70 15246
2022-10-27 26.85 30.15 26.55 28.95 64074
2022-10-28 28.80 30.30 28.20 29.70 27820
2022-10-31 29.40 30.38 28.35 29.55 19951
2022-11-01 29.55 30.60 29.25 30.45 26986
2022-11-02 31.05 31.80 29.63 30.00 57927
2022-11-03 30.00 31.80 27.79 31.50 70604
2022-11-04 32.40 32.40 29.44 31.35 58447
2022-11-07 30.90 31.95 30.45 31.65 32546
2022-11-08 32.10 36.30 31.65 36.00 34094
2022-11-09 37.50 38.85 33.00 33.45 45820
2022-11-10 37.80 37.80 30.45 31.50 27735
2022-11-11 31.80 33.00 30.75 31.65 22988
2022-11-14 31.65 33.75 30.60 31.95 14327
2022-11-15 33.45 33.53 31.05 32.10 11889
2022-11-16 32.70 34.28 30.60 31.65 14910
2022-11-17 32.40 32.85 30.60 30.90 17860
2022-11-18 31.65 31.65 29.85 30.00 14676
2022-11-21 30.00 30.00 28.05 28.20 15356
2022-11-22 27.90 30.08 27.45 29.85 17110
2022-11-23 29.40 30.75 28.58 29.25 14547
2022-11-25 28.80 30.15 27.88 28.95 7760
2022-11-28 27.90 31.35 27.90 29.40 22920
2022-11-29 28.65 33.08 28.35 32.10 21122
2022-11-30 32.70 34.95 30.60 33.15 65117
2022-12-01 33.45 33.45 31.43 32.70 17255
2022-12-02 32.25 33.53 30.90 32.85 18461
2022-12-05 33.15 33.15 31.35 32.10 23964
2022-12-06 32.25 32.25 30.45 31.05 17149
2022-12-07 31.35 31.35 30.15 30.90 10190
2022-12-08 30.60 31.28 30.00 30.90 13888
2022-12-09 31.35 32.25 30.45 31.20 20468
2022-12-12 31.20 33.45 30.45 31.50 30211
2022-12-13 32.10 33.60 30.45 33.00 40505
2022-12-14 34.20 38.70 32.78 37.35 99511
2022-12-15 36.60 37.58 35.21 36.75 28275
2022-12-16 36.30 37.50 33.68 34.20 72424
2022-12-19 34.20 35.85 30.90 31.65 22508
2022-12-20 31.65 32.25 30.60 31.05 21703
2022-12-21 31.05 31.88 30.64 30.90 17742
2022-12-22 30.90 34.95 30.15 34.65 33840
2022-12-23 34.65 37.35 33.90 36.30 42786
2022-12-27 35.85 38.10 34.20 34.20 15916
2022-12-28 33.60 35.55 33.30 33.90 14378
2022-12-29 34.80 36.45 33.75 36.30 27859
2022-12-30 36.15 37.35 35.03 35.70 15166
2023-01-03 34.20 39.15 34.05 38.55 45317
2023-01-04 37.65 40.65 37.50 39.15 65209
2023-01-05 39.75 41.10 36.68 39.30 67303
2023-01-06 39.00 39.38 33.90 37.80 27827
2023-01-09 38.40 39.15 35.85 36.00 17535
2023-01-10 35.55 43.50 35.55 43.35 32128
2023-01-11 43.35 44.55 41.63 42.75 19503
2023-01-12 42.15 44.40 41.55 44.40 19145
2023-01-13 47.85 78.75 47.40 53.40 1235581
2023-01-17 46.80 64.95 46.58 59.10 197359
2023-01-18 58.80 66.75 57.45 63.75 96920
2023-01-19 62.70 63.30 56.40 60.75 64839
2023-01-20 61.80 68.33 60.00 67.65 217636
2023-01-23 66.18 67.65 60.83 61.80 62252
2023-01-24 61.80 63.60 59.70 63.00 40700
2023-01-25 62.10 70.65 61.05 69.90 152631
2023-01-26 70.05 72.45 66.90 67.65 46308
2023-01-27 67.20 72.15 67.20 71.40 37241
2023-01-30 71.10 72.53 68.25 72.00 80727
2023-01-31 72.15 76.80 70.80 74.70 179071
2023-02-01 74.85 76.80 72.45 73.35 49242
2023-02-02 73.50 74.85 70.80 71.85 51296
2023-02-03 75.30 75.30 68.70 69.60 42317
2023-02-06 68.55 70.43 65.70 67.95 46742
2023-02-07 69.30 71.25 62.85 67.35 94638
2023-02-08 66.00 67.28 64.28 65.10 57735
2023-02-09 65.55 67.20 62.18 62.40 28647
2023-02-10 61.95 62.40 55.80 59.10 48403
2023-02-13 58.05 59.55 53.70 55.35 38098
2023-02-14 54.75 56.70 53.40 55.20 50274
2023-02-15 55.20 57.68 54.90 55.50 50570
2023-02-16 55.50 56.25 52.65 55.80 35532
2023-02-17 55.50 55.95 49.13 51.90 75133
2023-02-21 50.40 53.63 50.10 50.55 23487
2023-02-22 50.55 52.05 50.10 50.55 35809
2023-02-23 51.00 54.22 50.10 51.45 21823
2023-02-24 52.35 52.35 49.65 50.10 16849
2023-02-27 50.85 52.65 49.65 50.85 25937
2023-02-28 50.25 50.55 44.85 45.98 42072
2023-03-01 45.30 47.40 45.23 45.45 19854
2023-03-02 45.00 45.22 43.05 43.80 18124
2023-03-03 22.50 23.70 14.72 14.95 2311595
2023-03-06 15.75 16.65 15.00 16.65 509706
2023-03-07 16.05 16.80 15.15 15.30 239234
2023-03-08 15.45 15.75 15.00 15.60 204057
2023-03-09 15.75 15.75 14.72 15.60 194774
2023-03-10 15.00 16.20 14.74 15.90 192113
2023-03-13 15.45 16.80 15.45 16.50 195864
2023-03-14 16.20 17.40 15.90 16.95 135850
2023-03-15 16.35 17.33 16.28 17.10 101864
2023-03-16 17.10 17.53 16.95 17.10 66715
2023-03-17 16.95 17.25 15.38 15.45 152682
2023-03-20 15.75 16.35 15.30 15.60 101572
2023-03-21 15.90 15.90 15.38 15.75 61407
2023-03-22 15.90 15.90 14.34 14.40 93588
2023-03-23 15.00 15.00 12.30 12.81 141789
2023-03-24 12.55 13.20 12.15 12.26 65872
2023-03-27 12.58 13.76 11.93 13.50 79837
2023-03-28 13.63 13.65 12.65 12.77 43910
2023-03-29 12.93 13.05 12.45 12.90 29823
2023-03-30 12.90 13.05 11.90 12.05 35480
2023-03-31 12.42 12.53 11.85 12.14 39259
2023-04-03 12.45 12.85 12.00 12.76 113416
2023-04-04 12.76 12.76 11.91 12.47 47967
2023-04-05 12.05 13.49 11.93 13.29 45551
2023-04-06 13.05 13.35 12.47 13.05 31387
2023-04-10 12.84 13.20 12.60 12.98 37817
2023-04-11 12.89 14.86 12.75 14.07 58767
2023-04-12 14.32 14.84 13.34 13.43 30080
2023-04-13 13.32 14.70 12.83 14.37 30682
2023-04-14 14.30 15.30 13.97 15.00 45964
2023-04-17 15.60 16.35 15.30 15.90 114235
2023-04-18 16.80 16.80 15.60 15.90 56841
2023-04-19 15.90 16.50 15.90 16.35 63352
2023-04-20 16.20 16.50 15.60 15.60 30553
2023-04-21 15.45 16.50 15.15 16.05 48421
2023-04-24 16.65 16.65 15.75 15.90 33247
2023-04-25 15.90 16.05 15.60 15.60 24541
2023-04-26 15.60 15.75 15.30 15.45 16892
2023-04-27 15.30 15.45 14.25 15.08 32716
2023-04-28 15.15 15.90 15.13 15.60 19559
2023-05-01 15.60 17.10 15.15 16.80 190008
2023-05-02 16.95 16.95 15.15 15.45 14224
2023-05-03 15.45 15.90 15.45 15.60 10710
2023-05-04 15.60 15.90 15.15 15.60 11441
2023-05-05 15.60 16.35 15.60 16.35 18841
2023-05-08 16.35 16.50 15.75 16.05 15104
2023-05-09 15.75 15.90 15.45 15.90 8746
2023-05-10 16.05 16.50 15.75 16.05 15914
2023-05-11 16.35 16.80 15.00 16.05 232727
2023-05-12 16.05 16.35 14.78 15.60 31561
2023-05-15 15.90 16.35 15.30 16.20 50517
2023-05-16 15.75 16.28 15.45 15.75 30868
2023-05-17 15.90 16.05 15.45 15.90 23468
2023-05-18 15.45 15.75 15.00 15.00 20049
2023-05-19 15.60 15.60 15.15 15.45 24083
2023-05-22 15.45 16.05 15.45 15.90 42318
2023-05-23 15.45 17.10 15.30 16.50 109642
2023-05-24 15.30 16.28 15.15 15.90 28440
2023-05-25 15.60 15.90 15.15 15.23 21146
2023-05-26 15.15 15.30 14.70 15.00 44074
2023-05-30 15.00 15.45 12.98 13.02 48273
2023-05-31 14.04 14.44 12.90 12.90 30720
2023-06-01 12.91 13.47 12.45 13.16 33716
2023-06-02 13.95 15.60 13.80 15.15 112961
2023-06-05 15.60 17.44 15.30 16.50 110865
2023-06-06 16.50 16.65 15.30 15.90 41863
2023-06-07 15.60 15.90 15.15 15.15 32639
2023-06-08 15.15 15.60 15.00 15.15 28127
2023-06-09 16.35 16.50 14.30 14.83 192703
2023-06-12 14.92 15.15 14.10 14.36 43883
2023-06-13 14.43 14.69 13.73 14.00 42843
2023-06-14 14.40 14.40 12.60 12.75 40254
2023-06-15 13.24 14.03 12.90 13.58 77583
2023-06-16 13.80 17.25 13.65 16.05 378140
2023-06-20 16.20 17.25 15.00 16.50 158004
2023-06-21 16.35 16.80 15.00 16.50 80688
2023-06-22 16.20 17.70 15.75 17.25 97300
2023-06-23 17.25 18.30 16.50 17.10 510188
2023-06-26 17.55 17.55 14.49 16.05 134896
2023-06-27 15.90 16.50 15.45 16.05 37875
2023-06-28 16.35 17.70 15.15 17.70 78154
2023-06-29 17.40 18.15 16.80 17.10 65836
2023-06-30 17.25 17.85 17.08 17.25 65179
2023-07-03 17.70 17.94 17.10 17.25 41537
2023-07-05 17.25 19.05 17.25 18.45 119220
2023-07-06 18.30 18.53 17.70 18.00 44166
2023-07-07 17.55 18.15 17.55 18.00 36094
2023-07-10 18.15 19.05 18.00 18.75 54307
2023-07-11 18.75 19.50 18.38 19.50 34339
2023-07-12 19.50 20.25 18.53 19.50 29294
2023-07-13 19.65 20.55 18.75 19.95 173517
2023-07-14 19.80 20.10 17.25 17.25 30422
2023-07-17 18.00 18.00 17.25 17.25 17660
2023-07-18 17.40 17.55 15.75 16.05 69534
2023-07-19 15.75 18.00 15.75 17.25 46234
2023-07-20 17.25 17.25 16.20 16.35 18529
2023-07-21 16.20 16.51 15.60 16.20 35540
2023-07-24 15.90 16.05 15.60 15.60 21173
2023-07-25 15.75 15.75 14.10 14.20 42525
2023-07-26 14.85 14.85 13.80 13.91 15610
2023-07-27 14.10 14.25 12.75 12.98 31502
2023-07-28 13.20 14.84 13.05 14.70 17588
2023-07-31 14.40 15.30 14.40 14.85 30663
2023-08-01 14.40 14.98 13.80 14.37 16664
2023-08-02 14.25 15.00 13.95 15.00 25691
2023-08-03 15.15 15.15 14.10 14.74 17841
2023-08-04 14.70 15.15 14.10 14.40 17038
2023-08-07 14.70 14.70 13.20 13.85 30069
2023-08-08 13.95 14.49 12.90 14.49 27314
2023-08-09 14.25 15.75 13.69 14.55 25630
2023-08-10 14.82 16.35 14.55 16.05 37156
2023-08-11 16.20 17.25 15.60 16.50 42528
2023-08-14 16.20 16.95 15.45 16.95 23298
2023-08-15 16.65 17.25 16.35 16.80 27396
2023-08-16 16.35 17.25 15.75 16.95 26139
2023-08-17 16.95 21.00 15.75 20.10 421538
2023-08-18 19.80 25.80 19.50 21.60 484949
2023-08-21 22.80 24.30 19.35 21.75 150595
2023-08-22 21.75 22.10 19.50 21.00 68147
2023-08-23 20.85 22.80 20.40 22.35 128531
2023-08-24 22.50 22.80 20.25 20.55 68618
2023-08-25 20.25 23.25 20.25 22.50 110091
2023-08-28 22.50 23.70 21.75 21.75 80253
2023-08-29 21.45 22.05 20.55 22.05 43566
2023-08-30 21.75 22.35 20.10 20.85 64283
2023-08-31 21.00 22.50 20.70 22.05 34047
2023-09-01 23.10 23.55 21.88 23.55 31188
2023-09-05 23.55 23.70 21.60 21.75 44545
2023-09-06 21.15 21.90 20.33 20.55 42751
2023-09-07 20.40 21.90 19.80 21.60 37995
2023-09-08 21.60 21.60 20.55 20.85 22061
2023-09-11 17.85 17.85 17.85 17.85 59
2023-09-12 19.05 20.85 19.05 20.55 27448
2023-09-13 20.10 20.55 19.50 19.80 39806
2023-09-14 19.80 20.40 19.50 19.65 32368
2023-09-15 19.35 20.85 18.53 20.85 252731
2023-09-18 20.25 22.13 20.25 21.30 50583
2023-09-19 23.25 23.25 21.30 22.20 83470
2023-09-20 23.25 23.63 22.05 22.65 109195
2023-09-21 22.50 22.65 21.60 22.35 27962
2023-09-22 22.20 22.73 21.45 21.60 29853
2023-09-25 21.00 21.83 20.70 21.23 24065
2023-09-26 21.30 22.65 21.30 22.20 26539
2023-09-27 22.20 23.18 21.75 22.35 21688
2023-09-28 22.50 26.25 22.20 24.75 318301
2023-09-29 25.05 26.25 24.30 25.65 100809
2023-10-02 26.70 27.60 21.90 25.05 123618
2023-10-03 24.45 25.20 23.70 24.45 32548
2023-10-04 24.15 24.60 21.68 24.45 53777
2023-10-05 24.00 26.40 24.00 24.75 65447
2023-10-06 25.05 25.61 22.50 22.95 50643
2023-10-09 22.35 22.58 20.78 20.85 24621
2023-10-10 20.70 21.75 20.40 21.30 29048
2023-10-11 21.60 22.58 21.60 22.35 32710
2023-10-12 21.15 21.98 20.40 21.60 57277
2023-10-13 21.30 21.59 20.25 20.40 37747
2023-10-16 20.40 20.63 19.20 19.20 30022
2023-10-17 19.05 21.08 19.05 20.18 36018
2023-10-18 20.10 20.25 18.00 18.75 50906
2023-10-19 18.45 18.60 17.70 17.85 35947
2023-10-20 17.55 19.05 16.50 18.00 63639
2023-10-23 17.85 18.60 16.50 16.80 37569
2023-10-24 16.95 18.08 16.65 16.80 66151
2023-10-25 17.10 17.10 15.75 16.20 28447
2023-10-26 16.05 17.10 15.90 17.10 14608
2023-10-27 16.80 17.48 13.64 15.00 64719
2023-10-30 15.45 15.90 15.15 15.23 15420
2023-10-31 15.15 15.75 14.85 15.45 33575
2023-11-01 15.60 15.98 13.92 14.37 25581
2023-11-02 14.38 15.15 14.25 15.15 18232
2023-11-03 14.70 16.80 14.47 16.80 31450
2023-11-06 16.80 16.80 14.78 14.79 30770
2023-11-07 16.05 16.35 15.30 15.75 19821
2023-11-08 16.20 16.20 14.40 15.00 15981
2023-11-09 15.15 16.05 14.25 14.71 26335
2023-11-10 14.55 15.15 13.50 14.70 41099
2023-11-13 14.60 14.83 13.01 13.05 28977
2023-11-14 13.05 14.68 13.05 13.77 12318
2023-11-15 13.50 15.15 13.50 14.55 20220
2023-11-16 14.85 15.45 13.98 14.41 40540
2023-11-17 14.25 15.60 14.25 15.45 16060
2023-11-20 15.45 18.89 15.45 18.45 36766
2023-11-21 18.00 18.30 15.90 16.05 60490
2023-11-22 16.80 17.55 16.35 16.95 18913
2023-11-24 16.65 18.60 16.65 17.70 11031
2023-11-27 17.70 18.90 17.63 18.15 18297
2023-11-28 17.55 17.85 16.05 16.50 33477
2023-11-29 15.47 18.06 15.01 17.43 126283
2023-11-30 17.09 18.50 17.02 18.20 52328
2023-12-01 18.05 18.05 16.72 17.56 64807
2023-12-04 16.80 17.58 15.95 16.16 67811
2023-12-05 16.00 17.76 15.30 17.68 48003
2023-12-06 18.22 18.31 17.73 18.16 37120
2023-12-07 18.28 18.47 17.80 17.98 53239
2023-12-08 17.59 18.10 16.59 16.83 40479
2023-12-11 18.07 18.07 16.15 16.97 43234
2023-12-12 17.13 17.41 16.30 16.95 44998
2023-12-13 17.19 17.45 16.56 16.76 38382
2023-12-14 16.80 17.53 16.21 16.45 58935
2023-12-15 16.35 16.40 14.78 15.46 140183
2023-12-18 15.65 16.44 15.46 16.27 31450
2023-12-19 16.08 17.50 16.08 17.00 220540
2023-12-20 16.93 18.30 16.46 18.09 116473
2023-12-21 18.50 20.30 18.09 19.86 195546
2023-12-22 19.86 20.50 19.77 20.36 65097
2023-12-26 20.04 23.00 19.65 22.74 64576
2023-12-27 22.84 22.99 21.17 22.97 66487
2023-12-28 23.12 23.48 21.41 21.41 25194
2023-12-29 20.66 22.65 19.61 22.28 90785
2024-01-02 22.24 22.66 20.80 20.90 75339
2024-01-03 21.17 24.00 20.50 24.00 174157
2024-01-04 23.74 28.09 23.68 27.12 219487
2024-01-05 27.80 28.47 23.54 25.19 240827
2024-01-08 26.12 34.95 26.11 31.45 351243
2024-01-09 32.25 40.25 31.26 39.30 789340
2024-01-10 41.98 41.98 34.36 38.95 593275
2024-01-11 37.26 43.50 37.26 43.49 710223
2024-01-12 42.99 45.98 42.18 43.37 318816
2024-01-16 42.26 42.44 39.82 41.15 210956
2024-01-17 40.98 41.19 36.51 39.01 303186
2024-01-18 39.59 39.65 36.54 38.91 158000
2024-01-19 39.12 39.91 35.79 37.42 147934
2024-01-22 36.90 38.82 36.69 38.82 138004
2024-01-23 40.05 41.05 36.75 38.43 231503
2024-01-24 39.15 39.48 35.72 37.19 165575
2024-01-25 37.06 37.85 35.45 36.98 86648
2024-01-26 36.99 38.42 36.01 37.45 106903
2024-01-29 37.87 44.33 36.99 40.74 177576
2024-01-30 41.01 41.98 38.29 39.32 62917
2024-01-31 39.36 44.36 39.36 43.63 160776
2024-02-01 44.44 45.00 41.89 43.73 110721
2024-02-02 43.51 43.51 40.65 41.77 86927
2024-02-05 40.01 43.54 40.01 41.28 74289
2024-02-06 41.47 45.89 40.73 44.71 103371
2024-02-07 45.44 45.55 43.31 44.10 98135
2024-02-08 44.54 48.09 44.50 45.04 104235
2024-02-09 44.71 46.11 44.50 45.49 125476
2024-02-12 46.04 48.30 43.74 44.65 105702
2024-02-13 43.04 43.04 41.29 41.29 218821
2024-02-14 42.01 44.29 41.11 42.29 161734
2024-02-15 42.39 43.07 40.04 41.34 97355
2024-02-16 41.31 42.10 40.71 41.81 131252
2024-02-20 41.78 41.94 38.75 40.20 129213
2024-02-21 40.17 40.83 39.58 40.48 28938
2024-02-22 40.41 41.07 39.67 40.33 49155
2024-02-23 40.96 42.81 40.05 41.64 84734
2024-02-26 41.41 48.38 40.58 47.51 222622
2024-02-27 47.50 51.35 47.50 48.84 114870
2024-02-28 48.84 50.51 46.68 47.72 70405
2024-02-29 47.50 48.45 45.24 46.78 36566
2024-03-01 46.78 50.27 46.07 49.54 51433
2024-03-04 50.47 56.06 50.33 54.71 160928
2024-03-05 56.00 56.49 51.46 53.68 144746
2024-03-06 55.03 58.28 52.59 58.16 163288
2024-03-07 58.16 59.98 55.95 56.40 99361
2024-03-08 57.62 57.77 55.34 55.99 108093
2024-03-11 56.00 56.00 51.88 53.08 111280
2024-03-12 53.08 55.24 51.98 54.52 89725
2024-03-13 54.72 56.50 54.55 55.19 79452
2024-03-14 55.00 55.38 52.74 53.00 79178
2024-03-15 53.28 57.16 52.55 55.14 450228
2024-03-18 56.19 56.33 54.34 54.57 125602
2024-03-19 54.21 55.75 51.84 53.75 160444
2024-03-20 53.31 56.06 51.87 55.88 153078
2024-03-21 56.14 56.77 50.82 52.41 173327
2024-03-22 53.76 54.33 51.53 53.87 152542
2024-03-25 53.56 55.50 50.25 50.50 105692
2024-03-26 60.55 67.21 57.90 62.18 825928
2024-03-27 62.18 62.41 58.11 59.20 290935
2024-03-28 59.81 64.70 56.37 61.02 1776620
2024-04-01 61.19 63.00 56.92 58.60 507007
2024-04-02 57.19 58.56 55.09 55.57 237402
2024-04-03 55.95 56.93 51.82 53.00 381904
2024-04-04 52.93 56.56 50.25 50.74 208686
2024-04-05 52.12 52.67 50.13 50.26 229446
2024-04-08 50.90 55.80 49.00 53.69 264044
2024-04-09 53.70 55.00 52.21 52.71 140381
2024-04-10 51.36 53.10 49.00 50.57 159023
2024-04-11 50.86 54.10 50.02 53.82 239007
2024-04-12 53.59 56.58 52.50 55.16 147490
2024-04-15 55.04 55.04 52.72 53.39 109834
2024-04-16 52.24 53.00 51.21 52.41 117376
2024-04-17 52.67 53.06 47.02 50.78 271446
2024-04-18 50.18 50.42 45.84 46.59 204311
2024-04-19 46.59 48.19 45.60 46.89 350086
2024-04-22 46.13 50.03 45.06 47.78 662450
2024-04-23 47.96 50.43 47.96 48.84 246522
2024-04-24 49.23 51.35 48.57 51.14 197326
2024-04-25 49.86 52.89 48.00 52.88 137083
2024-04-26 53.02 56.45 51.80 54.80 140175
2024-04-29 55.54 57.35 55.01 56.86 128461
2024-04-30 56.86 58.41 53.70 54.87 200893
2024-05-01 57.71 57.83 54.77 55.16 216424
2024-05-02 55.56 56.33 53.85 54.16 181758
2024-05-03 55.40 55.44 54.35 54.54 169370
2024-05-06 55.00 56.72 52.75 53.15 147070
2024-05-07 52.75 54.37 51.67 52.40 179557
2024-05-08 52.15 52.99 50.10 50.75 158808
2024-05-09 50.93 50.93 49.46 50.09 124399
2024-05-10 50.15 52.27 48.47 48.78 128505
2024-05-13 47.11 48.24 43.85 45.19 363696
2024-05-14 45.65 47.36 44.81 45.90 356101
2024-05-15 47.27 47.78 44.00 44.00 702982
2024-05-16 44.33 46.44 44.02 45.21 499685
2024-05-17 45.20 47.08 44.37 45.39 273439
2024-05-20 45.07 45.97 44.35 45.01 216638
2024-05-21 45.00 47.95 44.25 44.77 310080
2024-05-22 44.90 45.48 42.39 42.55 287304
2024-05-23 42.53 43.67 39.57 42.71 408402
2024-05-24 42.76 44.08 41.76 44.08 254662
2024-05-28 43.93 45.98 43.93 45.21 279823
2024-05-29 44.44 46.62 44.21 46.12 166834
2024-05-30 46.51 47.44 45.12 45.48 157066
2024-05-31 46.01 47.78 45.83 47.46 701378
2024-06-03 47.44 48.00 45.28 47.05 270162
2024-06-04 47.48 47.85 45.44 45.77 265342
2024-06-05 45.85 47.00 44.09 44.25 276284
2024-06-06 44.03 44.62 40.79 43.83 294250
2024-06-07 43.30 43.30 40.29 40.54 188081
2024-06-10 40.25 42.31 39.05 40.56 423669
2024-06-11 40.35 40.53 38.93 39.40 209361
2024-06-12 39.79 41.39 39.48 41.09 268000
2024-06-13 40.97 42.26 39.50 40.05 269262
2024-06-14 39.88 40.88 38.74 38.97 354480
2024-06-17 39.23 39.77 36.41 36.55 436432
2024-06-18 38.76 39.91 37.11 37.69 280774
2024-06-20 34.19 41.77 33.01 40.11 893295
2024-06-21 40.35 42.66 39.67 41.70 1243018
2024-06-24 43.19 43.37 39.68 40.61 300956
2024-06-25 40.40 40.40 36.92 38.06 778844
2024-06-26 38.00 40.98 37.32 40.47 314724
2024-06-27 40.31 41.13 38.47 39.76 291786
2024-06-28 39.91 42.32 39.20 41.36 3296469
2024-07-01 41.48 41.91 39.87 41.19 426798
2024-07-02 41.19 41.19 39.12 39.27 313671
2024-07-03 39.63 40.49 39.19 40.00 107174
2024-07-05 40.12 40.77 38.99 40.32 204579
2024-07-08 40.46 43.02 40.02 42.38 330634
2024-07-09 42.30 47.13 42.30 46.04 526393
2024-07-10 46.09 48.02 45.65 47.92 295652
2024-07-11 49.18 51.06 47.23 49.99 450606
2024-07-12 50.44 51.25 48.47 50.88 327260
2024-07-15 51.21 52.66 50.57 50.98 312390
2024-07-16 51.49 53.63 50.99 53.12 187509
2024-07-17 52.32 55.46 50.69 55.11 443719
2024-07-18 55.59 57.80 53.24 54.07 362602
2024-07-19 54.22 56.76 53.64 54.96 318806
2024-07-22 55.19 58.66 54.53 57.13 249120
2024-07-23 56.87 58.78 55.37 58.21 188662
2024-07-24 57.28 59.81 56.24 57.11 148216
2024-07-25 57.13 59.26 57.04 57.54 201194
2024-07-26 58.11 59.48 57.33 57.69 145683
2024-07-29 57.52 58.00 56.07 56.94 198122
2024-07-30 57.60 58.23 56.62 56.88 165510
2024-07-31 57.62 59.06 56.50 57.71 164405
2024-08-01 57.54 58.01 56.61 56.95 362714
2024-08-02 55.10 57.41 55.00 56.78 261254
2024-08-05 55.40 56.48 52.54 53.52 371400
2024-08-06 53.38 56.34 53.38 55.19 367763
2024-08-07 55.15 55.69 51.78 52.03 297403
2024-08-08 52.11 53.79 51.90 52.92 268886
2024-08-09 52.66 53.50 50.04 50.80 121844
2024-08-12 50.58 51.92 49.24 51.82 158773
2024-08-13 49.58 52.68 49.58 52.24 242338
2024-08-14 54.43 54.43 50.12 51.26 262667
2024-08-15 53.39 54.60 51.62 54.50 323171
2024-08-16 54.28 55.16 52.66 52.85 192084
2024-08-19 53.01 53.82 50.59 51.84 161136
2024-08-20 51.89 52.99 50.59 51.85 193949
2024-08-21 52.11 54.24 52.11 53.44 280206
2024-08-22 53.48 53.52 49.61 49.76 159544
2024-08-23 49.99 50.89 48.22 50.35 171207
2024-08-26 50.92 52.18 50.49 52.03 128308
2024-08-27 51.93 53.70 50.99 53.52 223917
2024-08-28 53.11 55.36 50.68 51.06 169881
2024-08-29 51.00 53.99 51.00 53.04 223723
2024-08-30 53.37 54.16 51.59 53.15 182649
2024-09-03 54.50 55.90 51.04 55.38 657976
2024-09-04 56.61 61.94 56.00 60.71 581204
2024-09-05 60.71 61.50 58.00 59.04 283751
2024-09-06 58.70 59.11 53.85 54.02 171413
2024-09-09 54.00 59.99 54.00 58.99 246564
2024-09-10 59.68 59.68 58.13 59.32 120449
2024-09-11 59.00 59.19 55.97 57.94 194540
2024-09-12 58.00 59.72 58.00 58.70 301225
2024-09-13 59.38 61.03 58.98 59.88 268117
2024-09-16 60.03 61.70 58.15 58.29 306428
2024-09-17 58.53 59.20 56.34 57.72 238727
2024-09-18 57.52 60.38 57.00 59.38 216871
2024-09-19 60.98 63.88 60.00 63.02 289859
2024-09-20 63.02 63.93 59.27 61.51 457218
2024-09-23 62.01 62.01 56.45 56.55 290409
2024-09-24 57.14 59.82 55.11 59.07 175164
2024-09-25 59.42 60.85 57.70 58.25 240953
2024-09-26 58.83 60.07 57.03 57.79 137616
2024-09-27 58.39 60.01 57.68 57.83 137279
2024-09-30 57.18 58.27 55.95 57.54 288722
2024-10-01 57.24 57.94 55.33 57.43 314768
2024-10-02 57.34 61.44 55.37 61.14 260935
2024-10-03 61.56 67.93 60.98 66.30 695767
2024-10-04 67.21 67.50 62.23 64.94 260648
2024-10-07 64.31 64.84 61.87 62.49 193642
2024-10-08 63.21 65.87 62.38 64.77 321612
2024-10-09 64.39 65.35 62.20 63.04 153401
2024-10-10 62.17 62.64 60.73 61.97 162888
2024-10-11 62.17 65.42 61.69 65.00 316130
2024-10-14 66.27 70.80 64.85 70.04 470514
2024-10-15 71.39 72.45 69.19 72.05 538147
2024-10-16 72.55 74.45 70.95 74.06 337543
2024-10-17 74.71 75.73 73.06 74.92 294731
2024-10-18 75.11 75.65 72.21 73.20 212343
2024-10-21 73.08 75.00 71.43 73.13 196233
2024-10-22 72.67 73.69 71.89 72.25 102351
2024-10-23 71.46 72.78 69.96 72.44 184365
2024-10-24 72.45 73.40 70.39 70.51 122510
2024-10-25 71.27 73.20 70.90 71.54 190434
2024-10-28 72.12 74.34 69.63 71.73 281092
2024-10-29 71.07 71.62 68.66 71.03 137891
2024-10-30 70.93 72.29 69.54 70.03 94433
2024-10-31 70.37 70.49 67.50 69.99 140819
2024-11-01 70.56 71.40 67.36 68.33 205786
2024-11-04 67.58 72.37 67.43 70.02 216817
2024-11-05 70.02 72.84 69.20 72.73 138016
2024-11-06 71.00 75.87 58.84 71.87 1470877
2024-11-07 71.97 78.08 71.31 75.35 494647
2024-11-08 75.28 77.99 72.74 77.88 317650
2024-11-11 77.99 86.81 77.87 84.83 546128
2024-11-12 85.05 86.93 81.48 82.97 282212
2024-11-13 83.58 86.89 80.71 81.72 389366
2024-11-14 82.06 83.88 76.64 76.88 286579
2024-11-15 76.57 77.00 69.54 71.76 552517
2024-11-18 69.74 72.79 68.08 71.51 336343
2024-11-19 70.49 73.51 69.59 72.75 417732
2024-11-20 72.59 74.68 71.01 73.68 334231
2024-11-21 74.21 74.21 72.33 73.06 307264
2024-11-22 73.50 76.04 71.27 74.50 233108
2024-11-25 75.49 78.21 73.54 74.68 275383
2024-11-26 74.95 81.04 74.30 79.66 990502
2024-11-27 79.93 81.09 77.47 79.45 175525
2024-11-29 79.41 80.62 78.33 80.17 146646
2024-12-02 80.04 80.59 77.85 77.86 160391
2024-12-03 77.45 77.45 70.68 72.11 250728
2024-12-04 71.82 74.67 70.71 74.20 133020
2024-12-05 74.53 74.59 67.50 68.13 276407
2024-12-06 69.01 70.28 68.15 69.85 217113
2024-12-09 70.18 70.65 66.46 66.56 141172
2024-12-10 66.56 70.94 66.24 69.90 167892
2024-12-11 71.37 75.99 70.20 75.13 320454
2024-12-12 75.01 75.01 68.28 71.00 295429
2024-12-13 71.24 72.11 68.52 70.18 186848
2024-12-16 70.51 73.49 70.51 72.38 1162107
2024-12-17 71.74 73.21 70.03 73.01 1189730
2024-12-18 73.58 73.83 68.42 70.12 689036
2024-12-19 70.43 74.00 68.88 72.84 327757
2024-12-20 71.25 79.40 71.25 76.52 530839
2024-12-23 75.95 78.09 74.50 77.57 206954
2024-12-24 77.61 78.50 75.12 77.25 100630
2024-12-26 76.15 78.40 76.00 78.22 342116
2024-12-27 78.45 78.45 74.90 77.00 199467
2024-12-30 76.12 76.86 74.00 76.26 96293
2024-12-31 77.55 78.45 75.00 76.96 202575
2025-01-02 77.72 80.29 76.18 79.52 349706
2025-01-03 78.75 81.22 78.52 80.93 269628
2025-01-06 81.15 81.39 77.12 78.29 192328
2025-01-07 78.88 79.86 76.50 77.52 282461
2025-01-08 76.53 78.20 73.36 73.68 292398
2025-01-10 71.92 72.52 62.74 63.15 552262
2025-01-13 61.64 64.39 60.07 64.02 299837
2025-01-14 65.30 67.87 64.26 65.84 297896
2025-01-15 68.52 71.21 66.00 69.59 454842
2025-01-16 69.77 70.52 68.01 70.25 208426
2025-01-17 70.64 71.47 69.09 70.54 293837
2025-01-21 72.28 78.80 70.00 78.26 505878
2025-01-22 79.83 83.24 78.53 79.59 842534
2025-01-23 78.94 79.02 76.71 77.60 401486
2025-01-24 77.65 78.61 76.29 77.11 332939
2025-01-27 76.00 77.59 70.80 73.30 346320
2025-01-28 73.41 75.83 73.41 75.36 128470
2025-01-29 74.98 76.51 73.63 74.02 236462
2025-01-30 74.61 76.55 74.24 76.20 357392
2025-01-31 76.46 77.65 73.50 76.55 341840
2025-02-03 75.55 82.07 74.06 80.26 368386
2025-02-04 80.32 84.42 78.98 83.49 347548
2025-02-05 83.30 88.26 81.72 88.23 525308
2025-02-06 88.39 90.33 85.47 87.41 422465
2025-02-07 87.16 88.40 85.75 86.88 390408
2025-02-10 88.75 88.75 83.00 84.85 314147
2025-02-11 84.98 85.09 78.51 84.24 414071
2025-02-12 81.27 86.28 80.32 85.40 352200
2025-02-13 86.44 87.63 82.72 86.66 415063
2025-02-14 87.21 91.83 85.59 90.77 616846
2025-02-18 90.78 91.60 76.00 78.65 572276
2025-02-19 80.15 84.72 80.15 81.08 467793
2025-02-20 80.40 80.56 76.26 79.54 330124
2025-02-21 80.56 80.96 74.30 74.49 496981
2025-02-24 74.23 74.23 65.98 66.71 557282
2025-02-25 67.00 68.93 65.57 66.89 355986
2025-02-26 68.86 70.65 67.23 68.39 270912
2025-02-27 68.63 68.87 65.00 65.03 256658
2025-02-28 39.73 42.55 37.60 38.60 3201436
2025-03-03 38.61 39.53 33.54 33.55 1190027
2025-03-04 33.00 37.63 30.01 36.21 897506
2025-03-05 36.92 38.07 35.14 37.85 651830
2025-03-06 36.23 38.04 34.76 37.87 694771
2025-03-07 37.56 39.43 36.82 38.50 836656
2025-03-10 37.96 38.37 34.91 36.21 679507
2025-03-11 36.06 37.72 35.26 37.60 446702
2025-03-12 38.60 39.44 37.95 38.57 448809
2025-03-13 38.47 39.34 36.55 37.29 455627
2025-03-14 37.75 38.61 37.26 38.28 240734
2025-03-17 38.28 39.72 37.36 38.93 365357
2025-03-18 38.54 39.50 36.37 36.82 418443
2025-03-19 36.82 38.73 35.55 38.62 670059
2025-03-20 38.36 39.22 37.58 37.69 231084
2025-03-21 36.89 38.15 36.36 37.12 268652
2025-03-24 37.65 39.22 36.54 37.71 315713
2025-03-25 37.34 38.00 35.52 35.86 300837
2025-03-26 35.65 38.26 33.10 38.19 836539
2025-03-27 38.12 39.34 37.08 38.85 386524
2025-03-28 38.94 39.60 38.13 38.66 414931
2025-03-31 38.41 39.35 36.43 37.87 871530
2025-04-01 37.80 37.80 34.30 35.87 770043
2025-04-02 35.14 37.91 34.69 37.11 545085
2025-04-03 35.01 36.75 32.78 33.30 331664
2025-04-04 32.38 34.24 31.44 32.65 413178
2025-04-07 30.44 34.05 30.00 31.53 728173
2025-04-08 33.99 33.99 28.33 28.60 991715

Explore More About PRAX

Coins representing dividend payouts and trends

PRAX Dividend History

Discover Praxis Precision Medicines'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

PRAX Stock Split History

Discover Praxis Precision Medicines'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

PRAX Historical Prices

Explore Praxis Precision Medicines's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.