Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PAAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 20.32 | -0.38 | -1.84% | 20.51 | 20.55 | 20.065 | 11,672,814 |
| Jun 20 2024 | 20.70 | 0.77 | 3.86% | 20.31 | 20.895 | 20.08 | 6,119,805 |
| Jun 18 2024 | 19.93 | 0.31 | 1.58% | 19.60 | 20.16 | 19.41 | 3,336,231 |
| Jun 17 2024 | 19.62 | -0.27 | -1.36% | 19.73 | 19.815 | 19.38 | 3,723,231 |
| Jun 14 2024 | 19.89 | 0.12 | 0.61% | 20.04 | 20.10 | 19.48 | 3,622,511 |
| Jun 13 2024 | 19.77 | -0.52 | -2.56% | 20.19 | 20.44 | 19.595 | 3,311,346 |
| Jun 12 2024 | 20.29 | 0.23 | 1.15% | 20.79 | 20.875 | 20.16 | 3,479,497 |
| Jun 11 2024 | 20.06 | 0.00 | 0.00% | 19.80 | 20.15 | 19.53 | 2,765,290 |
| Jun 10 2024 | 20.06 | 0.18 | 0.91% | 20.03 | 20.11 | 19.375 | 5,154,575 |
| Jun 07 2024 | 19.88 | -1.73 | -8.01% | 20.73 | 20.73 | 19.80 | 5,400,059 |
| Jun 06 2024 | 21.61 | 1.01 | 4.90% | 20.80 | 21.665 | 20.66 | 4,117,802 |
| Jun 05 2024 | 20.60 | 0.39 | 1.93% | 20.31 | 20.67 | 20.1206 | 3,420,004 |
| Jun 04 2024 | 20.21 | -1.50 | -6.91% | 21.22 | 21.33 | 20.15 | 5,297,964 |
| Jun 03 2024 | 21.71 | -0.29 | -1.32% | 21.87 | 22.0281 | 21.57 | 2,928,262 |
| May 31 2024 | 22.00 | -0.23 | -1.03% | 22.62 | 22.62 | 21.57 | 3,412,085 |
| May 30 2024 | 22.23 | 0.08 | 0.36% | 22.10 | 22.55 | 21.94 | 2,874,425 |
| May 29 2024 | 22.15 | -0.49 | -2.16% | 22.25 | 22.4778 | 22.07 | 3,328,638 |
| May 28 2024 | 22.64 | 1.60 | 7.60% | 22.11 | 22.75 | 21.90 | 5,927,720 |
| May 24 2024 | 21.04 | 0.21 | 1.01% | 21.05 | 21.39 | 20.96 | 4,354,059 |
| May 23 2024 | 20.83 | -0.50 | -2.34% | 21.32 | 21.46 | 20.72 | 5,411,651 |
| May 22 2024 | 21.33 | -0.89 | -4.01% | 21.92 | 22.2794 | 21.24 | 7,044,229 |
| May 21 2024 | 22.22 | -0.23 | -1.02% | 22.10 | 22.4799 | 21.76 | 4,981,464 |
| May 20 2024 | 22.45 | 0.71 | 3.27% | 21.96 | 22.68 | 21.27 | 8,062,659 |
| May 17 2024 | 21.74 | 1.14 | 5.53% | 21.55 | 21.78 | 20.84 | 12,738,697 |
| May 16 2024 | 20.60 | -0.21 | -1.01% | 20.57 | 20.805 | 20.28 | 4,132,217 |
| May 15 2024 | 20.81 | 0.45 | 2.21% | 20.55 | 21.08 | 20.1703 | 5,907,671 |
| May 14 2024 | 20.36 | 0.39 | 1.95% | 20.07 | 20.41 | 19.94 | 3,559,938 |
| May 13 2024 | 19.97 | -0.38 | -1.87% | 20.26 | 20.5299 | 19.79 | 3,777,421 |
| May 10 2024 | 20.35 | -0.28 | -1.36% | 20.85 | 20.88 | 20.33 | 5,208,454 |
| May 09 2024 | 20.63 | 2.00 | 10.74% | 19.15 | 20.90 | 18.975 | 10,794,069 |
| May 08 2024 | 18.63 | -0.27 | -1.43% | 18.59 | 19.05 | 18.49 | 4,333,538 |
| May 07 2024 | 18.90 | 0.03 | 0.16% | 18.80 | 18.99 | 18.69 | 2,466,217 |
| May 06 2024 | 18.87 | 0.62 | 3.40% | 18.77 | 19.07 | 18.65 | 3,301,369 |
| May 03 2024 | 18.25 | -0.13 | -0.71% | 18.41 | 18.7199 | 18.14 | 3,879,698 |
| May 02 2024 | 18.38 | -0.19 | -1.02% | 18.27 | 18.62 | 18.20 | 4,653,711 |
| May 01 2024 | 18.57 | 0.13 | 0.70% | 18.46 | 19.215 | 18.37 | 4,415,466 |
| Apr 30 2024 | 18.44 | -0.79 | -4.11% | 18.47 | 18.9701 | 18.44 | 4,512,435 |
| Apr 29 2024 | 19.23 | 0.21 | 1.10% | 19.15 | 19.39 | 18.75 | 4,108,385 |
| Apr 26 2024 | 19.02 | 0.05 | 0.26% | 19.29 | 19.37 | 18.805 | 2,535,161 |
| Apr 25 2024 | 18.97 | 0.35 | 1.88% | 18.465 | 19.10 | 18.33 | 5,442,642 |
| Apr 24 2024 | 18.62 | 0.00 | 0.00% | 18.45 | 18.74 | 18.33 | 2,109,440 |
| Apr 23 2024 | 18.62 | 0.38 | 2.08% | 18.14 | 18.7499 | 18.05 | 3,465,666 |
| Apr 22 2024 | 18.24 | -0.83 | -4.35% | 18.12 | 18.68 | 18.01 | 5,163,702 |
| Apr 19 2024 | 19.07 | 0.01 | 0.05% | 19.08 | 19.35 | 18.92 | 4,210,469 |
| Apr 18 2024 | 19.06 | 0.16 | 0.85% | 19.29 | 19.29 | 18.75 | 4,627,847 |
| Apr 17 2024 | 18.90 | 0.10 | 0.53% | 18.99 | 19.43 | 18.66 | 5,161,130 |
| Apr 16 2024 | 18.80 | -0.29 | -1.52% | 18.54 | 18.945 | 18.2087 | 5,673,047 |
| Apr 15 2024 | 19.09 | -0.07 | -0.37% | 19.38 | 19.54 | 18.67 | 8,167,051 |
| Apr 12 2024 | 19.16 | -0.44 | -2.24% | 20.20 | 20.60 | 18.93 | 13,002,163 |
| Apr 11 2024 | 19.60 | 0.57 | 3.00% | 19.30 | 19.66 | 18.855 | 7,585,985 |
| Apr 10 2024 | 19.03 | -0.27 | -1.40% | 18.48 | 19.37 | 18.45 | 9,163,821 |
| Apr 09 2024 | 19.30 | 1.23 | 6.81% | 18.58 | 19.405 | 18.50 | 12,173,703 |
| Apr 08 2024 | 18.07 | 0.54 | 3.08% | 18.03 | 18.28 | 17.55 | 8,967,256 |
| Apr 05 2024 | 17.53 | 0.84 | 5.03% | 16.72 | 17.68 | 16.61 | 7,812,517 |
| Apr 04 2024 | 16.69 | -0.20 | -1.18% | 16.85 | 17.06 | 16.55 | 6,467,348 |
| Apr 03 2024 | 16.89 | 1.10 | 6.97% | 15.92 | 16.97 | 15.86 | 11,030,837 |
| Apr 02 2024 | 15.79 | 0.54 | 3.54% | 15.64 | 15.89 | 15.54 | 6,933,399 |
| Apr 01 2024 | 15.25 | 0.17 | 1.13% | 15.47 | 15.58 | 15.1001 | 4,420,976 |
| Mar 28 2024 | 15.08 | 0.50 | 3.43% | 14.69 | 15.19 | 14.69 | 4,229,588 |
| Mar 27 2024 | 14.58 | 0.66 | 4.74% | 13.96 | 14.5999 | 13.95 | 3,234,182 |
| Mar 26 2024 | 13.92 | -0.15 | -1.07% | 14.25 | 14.37 | 13.91 | 2,301,157 |
| Mar 25 2024 | 14.07 | 0.23 | 1.66% | 14.04 | 14.26 | 14.00 | 2,217,374 |
