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 |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 22.13 | 0.42 | 1.93% | 21.92 | 22.33 | 21.68 | 2,933,312 |
| Jul 29 2024 | 21.71 | 0.24 | 1.12% | 21.69 | 21.79 | 21.26 | 1,847,372 |
| Jul 26 2024 | 21.47 | 0.06 | 0.28% | 21.73 | 21.79 | 21.2249 | 2,117,610 |
| Jul 25 2024 | 21.41 | -1.30 | -5.72% | 21.59 | 21.935 | 21.34 | 4,476,304 |
| Jul 24 2024 | 22.71 | -0.21 | -0.92% | 23.10 | 23.52 | 22.625 | 2,462,947 |
| Jul 23 2024 | 22.92 | 0.06 | 0.26% | 22.82 | 23.015 | 22.71 | 1,500,318 |
| Jul 22 2024 | 22.86 | 0.34 | 1.51% | 22.35 | 22.96 | 22.195 | 2,765,892 |
| Jul 19 2024 | 22.52 | -0.42 | -1.83% | 21.75 | 22.76 | 21.71 | 3,010,013 |
| Jul 18 2024 | 22.94 | -0.63 | -2.67% | 23.71 | 23.71 | 22.85 | 4,803,400 |
| Jul 17 2024 | 23.57 | -0.61 | -2.52% | 24.20 | 24.22 | 23.325 | 3,692,847 |
| Jul 16 2024 | 24.18 | 0.97 | 4.18% | 23.53 | 24.27 | 23.11 | 6,155,669 |
| Jul 15 2024 | 23.21 | -0.51 | -2.15% | 23.62 | 23.70 | 23.08 | 3,297,278 |
| Jul 12 2024 | 23.72 | -0.28 | -1.17% | 23.50 | 24.14 | 23.42 | 3,306,031 |
| Jul 11 2024 | 24.00 | 1.33 | 5.87% | 23.53 | 24.11 | 23.21 | 6,438,973 |
| Jul 10 2024 | 22.67 | 1.18 | 5.49% | 21.97 | 22.72 | 21.85 | 3,496,714 |
| Jul 09 2024 | 21.49 | -0.05 | -0.23% | 21.56 | 21.83 | 21.34 | 2,642,913 |
| Jul 08 2024 | 21.54 | 0.04 | 0.19% | 21.20 | 21.55 | 21.07 | 3,006,115 |
| Jul 05 2024 | 21.50 | 0.58 | 2.77% | 21.20 | 21.80 | 21.11 | 4,673,820 |
| Jul 03 2024 | 20.92 | 1.02 | 5.13% | 20.55 | 21.10 | 20.43 | 3,070,488 |
| Jul 02 2024 | 19.90 | 0.29 | 1.48% | 19.69 | 19.93 | 19.55 | 2,162,447 |
| Jul 01 2024 | 19.61 | -0.60 | -2.97% | 19.89 | 20.06 | 19.555 | 2,370,929 |
| Jun 28 2024 | 20.21 | 0.00 | 0.00% | 20.21 | 20.21 | 20.21 | 0 |
| Jun 27 2024 | 20.21 | 0.09 | 0.45% | 20.30 | 20.58 | 20.19 | 2,073,879 |
| Jun 26 2024 | 20.12 | 0.34 | 1.72% | 19.72 | 20.12 | 19.51 | 2,833,912 |
| Jun 25 2024 | 19.78 | -0.49 | -2.42% | 20.11 | 20.17 | 19.67 | 2,577,632 |
| Jun 24 2024 | 20.27 | -0.05 | -0.25% | 20.50 | 20.6299 | 20.14 | 2,701,763 |
| 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 | 3,723,031 |
| 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 | 21.00 | 20.16 | 3,718,970 |
| 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 | 5,175,077 |
| Jun 07 2024 | 19.88 | -1.73 | -8.01% | 20.73 | 20.73 | 19.80 | 5,665,144 |
| 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 | 2,874,311 |
| 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 | 5,796,725 |
| 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 | 5,907,771 |
| 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 | 5,208,453 |
| 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 |
