Pan American Silver Corp (PAAS) stock
PAASNYSEGold and Silver OresFiscal year ends December 31Also trades as PAASF
$37.98−2.77 (-6.80%)
Close on Oct 30, 2026Market cap $16.02BP/E 14.8Yield –
Price history
Pan American Silver share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$37.98
-6.80% on the day
52-week range
$33.08 – $69.99
-45.7% from the high
Change over 52 weeks
+6.9%
From $35.53 on Oct 30, 2025
Average volume
4.10M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $40.25 | $41.98 | $37.33 | $37.98 | -5.40% | 20,765,408 |
| Oct 19, 2026 | $44.36 | $45.78 | $39.31 | $40.15 | -9.18% | 22,231,335 |
| Oct 12, 2026 | $45.71 | $46.01 | $41.77 | $44.21 | -4.45% | 20,678,960 |
| Oct 5, 2026 | $45.74 | $46.88 | $43.75 | $46.27 | +1.67% | 13,641,403 |
| Sep 28, 2026 | $45.57 | $46.52 | $44.72 | $45.51 | -5.27% | 15,773,133 |
| Sep 21, 2026 | $50.30 | $51.24 | $46.61 | $48.04 | -3.90% | 16,137,080 |
| Sep 14, 2026 | $48.74 | $50.38 | $46.74 | $49.99 | -0.70% | 15,480,060 |
| Sep 8, 2026 | $51.50 | $53.31 | $50.06 | $50.34 | -1.95% | 14,340,673 |
| Aug 31, 2026 | $52.72 | $53.26 | $49.72 | $51.34 | -2.89% | 20,550,799 |
| Aug 24, 2026 | $52.90 | $56.00 | $52.11 | $52.87 | -0.38% | 27,164,281 |
| Aug 17, 2026 | $47.78 | $53.29 | $46.33 | $53.07 | +11.91% | 34,422,080 |
| Aug 10, 2026 | $50.76 | $53.50 | $46.92 | $47.42 | -7.42% | 25,937,000 |
| Aug 3, 2026 | $42.68 | $51.62 | $42.33 | $51.22 | +18.81% | 20,848,900 |
| Jul 27, 2026 | $44.42 | $45.00 | $41.64 | $43.11 | -2.09% | 16,909,224 |
| Jul 20, 2026 | $41.59 | $46.28 | $41.48 | $44.03 | +5.41% | 18,542,087 |
| Jul 13, 2026 | $42.82 | $44.30 | $40.76 | $41.77 | -4.35% | 18,047,015 |
| Jul 6, 2026 | $47.05 | $47.37 | $41.63 | $43.67 | -5.66% | 23,090,401 |
| Jun 29, 2026 | $45.01 | $47.15 | $43.73 | $46.29 | +1.85% | 16,048,241 |
| Jun 22, 2026 | $48.80 | $49.26 | $43.74 | $45.45 | -7.24% | 24,298,052 |
| Jun 15, 2026 | $51.70 | $53.99 | $48.67 | $49.00 | +1.79% | 23,120,953 |
| Jun 8, 2026 | $47.83 | $48.70 | $43.82 | $48.14 | +1.18% | 28,635,668 |
| Jun 1, 2026 | $55.41 | $56.46 | $47.14 | $47.58 | -16.51% | 23,472,759 |
| May 26, 2026 | $55.38 | $57.06 | $52.22 | $56.99 | +5.65% | 15,244,969 |
| May 18, 2026 | $56.68 | $57.41 | $52.67 | $53.94 | -4.36% | 28,788,491 |
| May 11, 2026 | $61.00 | $64.94 | $55.83 | $56.40 | -4.63% | 27,591,488 |
| May 4, 2026 | $50.83 | $61.34 | $50.46 | $59.14 | +14.15% | 29,757,156 |
| Apr 27, 2026 | $55.44 | $55.62 | $50.51 | $51.81 | -7.47% | 24,349,343 |
| Apr 20, 2026 | $58.52 | $58.89 | $53.85 | $55.99 | -5.20% | 20,817,264 |
| Apr 13, 2026 | $56.46 | $60.56 | $56.26 | $59.06 | +2.46% | 21,399,254 |
| Apr 6, 2026 | $55.97 | $59.90 | $54.21 | $57.64 | +3.35% | 21,697,522 |
| Mar 30, 2026 | $52.52 | $56.97 | $50.41 | $55.77 | +7.87% | 23,019,976 |
| Mar 23, 2026 | $46.87 | $52.91 | $46.26 | $51.70 | +10.80% | 35,122,978 |
| Mar 16, 2026 | $55.55 | $57.95 | $45.94 | $46.66 | -16.86% | 69,527,814 |
| Mar 9, 2026 | $58.48 | $64.19 | $55.67 | $56.12 | -5.78% | 37,559,939 |
| Mar 2, 2026 | $68.31 | $68.68 | $57.37 | $59.56 | -13.30% | 35,986,362 |
| Feb 23, 2026 | $65.36 | $68.91 | $62.49 | $68.70 | +6.18% | 34,364,988 |
| Feb 17, 2026 | $56.26 | $64.92 | $53.52 | $64.70 | +11.69% | 35,931,573 |
| Feb 9, 2026 | $57.00 | $61.49 | $54.52 | $57.93 | +4.93% | 34,993,090 |
| Feb 2, 2026 | $54.25 | $58.71 | $52.16 | $55.21 | +1.12% | 55,982,872 |
| Jan 26, 2026 | $69.81 | $69.99 | $53.93 | $54.60 | -15.35% | 74,498,910 |
| Jan 20, 2026 | $58.21 | $65.38 | $56.55 | $64.50 | +16.85% | 42,329,457 |
| Jan 12, 2026 | $56.07 | $57.19 | $53.35 | $55.20 | +1.71% | 34,327,062 |
| Jan 5, 2026 | $52.49 | $55.69 | $51.14 | $54.27 | +6.33% | 29,236,718 |
| Dec 29, 2025 | $52.50 | $53.94 | $49.61 | $51.04 | -7.85% | 24,591,730 |
| Dec 22, 2025 | $53.48 | $55.85 | $52.52 | $55.39 | +6.99% | 21,248,262 |
| Dec 15, 2025 | $51.39 | $52.34 | $48.52 | $51.77 | +4.10% | 33,772,490 |
| Dec 8, 2025 | $44.73 | $52.24 | $43.42 | $49.73 | +12.03% | 45,371,804 |
| Dec 1, 2025 | $46.57 | $46.60 | $43.44 | $44.39 | -2.80% | 28,396,876 |
| Nov 24, 2025 | $36.88 | $45.97 | $36.76 | $45.67 | +24.31% | 24,068,779 |
| Nov 17, 2025 | $38.18 | $39.94 | $35.82 | $36.74 | -4.60% | 23,957,222 |
| Nov 10, 2025 | $36.18 | $40.79 | $35.97 | $38.51 | +10.63% | 37,544,697 |
| Nov 3, 2025 | $35.09 | $35.53 | $33.08 | $34.81 | -1.14% | 20,986,750 |
| Oct 27, 2025 | $35.13 | $36.24 | $33.75 | $35.21 | -3.11% | 27,889,720 |
| Oct 20, 2025 | $39.41 | $39.85 | $34.23 | $36.34 | -5.46% | 29,613,216 |
| Oct 13, 2025 | $40.02 | $42.57 | $37.70 | $38.44 | -0.16% | 38,851,093 |
| Oct 6, 2025 | $39.83 | $40.84 | $38.03 | $38.50 | -1.46% | 34,851,887 |
| Sep 29, 2025 | $39.47 | $40.34 | $37.55 | $39.07 | +1.85% | 30,720,731 |
| Sep 22, 2025 | $37.75 | $38.51 | $36.36 | $38.36 | +5.21% | 36,194,003 |
| Sep 15, 2025 | $36.74 | $37.73 | $34.44 | $36.46 | -0.60% | 45,654,409 |
| Sep 8, 2025 | $35.81 | $37.56 | $35.02 | $36.68 | +6.01% | 36,306,235 |
| Sep 2, 2025 | $35.00 | $35.00 | $33.33 | $34.60 | +2.00% | 31,345,782 |
| Aug 25, 2025 | $32.47 | $33.99 | $32.32 | $33.92 | +3.92% | 17,936,093 |
| Aug 18, 2025 | $31.62 | $32.82 | $30.59 | $32.64 | +2.84% | 19,407,516 |
| Aug 11, 2025 | $31.00 | $32.50 | $30.70 | $31.74 | -0.66% | 19,477,847 |
| Aug 4, 2025 | $27.30 | $32.12 | $27.30 | $31.95 | +18.25% | 34,401,857 |
| Jul 28, 2025 | $28.80 | $28.90 | $26.77 | $27.02 | -7.28% | 20,369,238 |
| Jul 21, 2025 | $28.72 | $30.48 | $28.59 | $29.14 | +3.74% | 23,869,867 |
| Jul 14, 2025 | $30.59 | $31.03 | $27.88 | $28.09 | -7.39% | 27,024,997 |
| Jul 7, 2025 | $28.66 | $30.48 | $28.09 | $30.33 | +3.87% | 27,823,109 |
| Jun 30, 2025 | $27.76 | $29.20 | $27.63 | $29.20 | +5.34% | 14,774,399 |
| Jun 23, 2025 | $28.68 | $29.46 | $27.53 | $27.72 | -3.31% | 20,139,057 |
| Jun 16, 2025 | $29.09 | $29.53 | $28.54 | $28.67 | -1.17% | 26,075,828 |
| Jun 9, 2025 | $29.16 | $29.66 | $28.17 | $29.01 | +1.26% | 29,336,482 |
| Jun 2, 2025 | $24.95 | $29.19 | $24.90 | $28.65 | +17.47% | 45,061,240 |
| May 26, 2025 | $24.09 | $24.69 | $23.73 | $24.39 | +1.04% | 19,314,623 |
| May 19, 2025 | $23.00 | $24.40 | $22.69 | $24.14 | +6.16% | 22,690,829 |
| May 12, 2025 | $25.05 | $25.50 | $22.08 | $22.74 | -16.43% | 54,919,931 |
| May 5, 2025 | $24.30 | $27.22 | $23.58 | $27.21 | +15.59% | 24,167,057 |
| Apr 28, 2025 | $25.40 | $25.81 | $23.31 | $23.54 | -7.58% | 19,982,526 |
| Apr 21, 2025 | $28.17 | $28.17 | $25.02 | $25.47 | -6.36% | 23,742,722 |
| Apr 14, 2025 | $25.79 | $28.60 | $25.56 | $27.20 | +5.10% | 19,248,774 |
| Apr 7, 2025 | $21.00 | $26.43 | $20.55 | $25.88 | +20.43% | 29,278,296 |
| Mar 31, 2025 | $26.00 | $26.18 | $21.11 | $21.49 | -17.12% | 22,896,695 |
| Mar 24, 2025 | $25.88 | $27.00 | $25.63 | $25.93 | +0.70% | 16,016,828 |
| Mar 17, 2025 | $25.94 | $27.47 | $25.27 | $25.75 | -0.12% | 16,974,534 |
| Mar 10, 2025 | $24.16 | $26.13 | $23.13 | $25.78 | +5.01% | 20,462,794 |
| Mar 3, 2025 | $24.37 | $25.30 | $22.78 | $24.55 | +3.02% | 15,439,669 |
| Feb 24, 2025 | $24.66 | $25.37 | $23.03 | $23.83 | -2.50% | 16,214,278 |
| Feb 18, 2025 | $24.79 | $25.81 | $24.07 | $24.44 | -0.08% | 15,444,847 |
| Feb 10, 2025 | $25.18 | $25.66 | $24.25 | $24.46 | -0.37% | 16,069,599 |
| Feb 3, 2025 | $23.20 | $25.29 | $23.00 | $24.55 | +5.77% | 15,584,694 |
| Jan 27, 2025 | $21.96 | $24.29 | $21.42 | $23.21 | +3.52% | 14,505,600 |
| Jan 21, 2025 | $21.67 | $22.78 | $21.30 | $22.42 | +4.62% | 11,434,793 |
| Jan 13, 2025 | $20.83 | $22.00 | $20.35 | $21.43 | +0.47% | 14,479,411 |
| Jan 6, 2025 | $21.05 | $22.01 | $20.58 | $21.33 | +2.35% | 10,908,408 |
| Dec 30, 2024 | $20.25 | $21.51 | $19.80 | $20.84 | +1.26% | 8,406,364 |
| Dec 23, 2024 | $20.44 | $21.03 | $20.32 | $20.58 | 0.00% | 4,575,056 |
| Dec 16, 2024 | $22.17 | $22.36 | $20.28 | $20.58 | -7.34% | 18,339,177 |
| Dec 9, 2024 | $23.10 | $24.33 | $21.98 | $22.21 | +0.18% | 15,594,182 |
| Dec 2, 2024 | $21.97 | $23.09 | $21.16 | $22.17 | +0.91% | 13,997,202 |
| Nov 25, 2024 | $21.85 | $22.28 | $21.34 | $21.97 | -2.70% | 14,619,626 |
| Nov 18, 2024 | $22.48 | $23.15 | $22.18 | $22.58 | +5.46% | 14,134,726 |
| Nov 11, 2024 | $21.55 | $22.50 | $21.03 | $21.41 | -5.43% | 27,169,298 |
| Nov 4, 2024 | $23.03 | $23.52 | $20.75 | $22.64 | -1.52% | 19,902,884 |
| Oct 28, 2024 | $24.60 | $25.18 | $22.90 | $22.99 | -7.04% | 15,737,322 |
| Oct 21, 2024 | $25.45 | $26.05 | $24.65 | $24.73 | +1.31% | 26,154,578 |
| Oct 14, 2024 | $22.07 | $24.56 | $21.71 | $24.41 | +9.66% | 16,505,371 |
| Oct 7, 2024 | $21.34 | $22.91 | $20.72 | $22.26 | +3.49% | 12,228,830 |
| Sep 30, 2024 | $21.29 | $22.16 | $20.52 | $21.51 | +0.28% | 13,274,008 |
| Sep 23, 2024 | $21.26 | $22.79 | $20.92 | $21.45 | +0.47% | 21,170,665 |
| Sep 16, 2024 | $21.30 | $21.75 | $20.40 | $21.35 | +0.71% | 22,321,425 |
| Sep 9, 2024 | $18.71 | $21.33 | $18.50 | $21.20 | +13.86% | 15,844,143 |
| Sep 3, 2024 | $19.82 | $19.86 | $18.53 | $18.62 | -7.87% | 12,592,958 |
| Aug 26, 2024 | $21.79 | $21.88 | $20.00 | $20.21 | -5.25% | 12,849,683 |
| Aug 19, 2024 | $20.30 | $21.64 | $20.14 | $21.33 | +4.56% | 16,248,903 |
| Aug 12, 2024 | $19.25 | $20.60 | $19.01 | $20.40 | +6.75% | 15,017,758 |
| Aug 5, 2024 | $18.06 | $20.70 | $17.86 | $19.11 | -9.00% | 23,704,573 |
| Jul 29, 2024 | $21.69 | $23.21 | $20.55 | $21.00 | -2.19% | 18,825,207 |
| Jul 22, 2024 | $22.35 | $23.52 | $21.22 | $21.47 | -4.66% | 13,325,599 |
| Jul 15, 2024 | $23.62 | $24.27 | $21.71 | $22.52 | -5.06% | 20,976,008 |
| Jul 8, 2024 | $21.20 | $24.14 | $21.07 | $23.72 | +10.33% | 18,907,572 |
| Jul 1, 2024 | $19.89 | $21.80 | $19.55 | $21.50 | +8.15% | 12,278,139 |
| Jun 24, 2024 | $20.50 | $20.63 | $19.51 | $19.88 | -2.17% | 13,249,943 |
| Jun 17, 2024 | $19.73 | $20.90 | $19.38 | $20.32 | +2.16% | 24,861,032 |
| Jun 10, 2024 | $20.03 | $21.00 | $19.38 | $19.89 | +0.05% | 18,600,931 |
| Jun 3, 2024 | $21.87 | $22.03 | $19.80 | $19.88 | -9.64% | 21,441,920 |
| May 28, 2024 | $22.11 | $22.75 | $21.57 | $22.00 | +4.56% | 15,627,350 |
| May 20, 2024 | $21.96 | $22.68 | $20.72 | $21.04 | -3.22% | 30,247,192 |
| May 13, 2024 | $20.26 | $21.78 | $19.79 | $21.74 | +6.83% | 30,153,283 |
| May 6, 2024 | $18.77 | $20.90 | $18.49 | $20.35 | +11.51% | 26,120,266 |
| Apr 29, 2024 | $19.15 | $19.39 | $18.14 | $18.25 | -4.05% | 21,585,721 |
| Apr 22, 2024 | $18.12 | $19.37 | $18.01 | $19.02 | -0.26% | 18,877,848 |
| Apr 15, 2024 | $19.38 | $19.54 | $18.19 | $19.07 | -0.47% | 28,895,110 |
| Apr 8, 2024 | $18.03 | $20.60 | $17.55 | $19.16 | +9.30% | 51,692,752 |
| Apr 1, 2024 | $15.47 | $17.68 | $15.10 | $17.53 | +16.25% | 37,332,251 |
| Mar 25, 2024 | $14.04 | $15.19 | $13.91 | $15.08 | +8.96% | 11,987,146 |
| Mar 18, 2024 | $14.43 | $14.58 | $13.52 | $13.84 | -4.55% | 18,423,442 |
| Mar 11, 2024 | $13.85 | $14.52 | $13.69 | $14.50 | +4.84% | 19,351,068 |
| Mar 4, 2024 | $13.13 | $14.19 | $13.00 | $13.83 | +7.29% | 24,062,279 |
| Feb 26, 2024 | $12.75 | $12.96 | $12.19 | $12.89 | +0.31% | 21,380,401 |
| Feb 20, 2024 | $13.12 | $13.24 | $12.41 | $12.85 | -2.06% | 12,005,808 |
| Feb 12, 2024 | $12.98 | $13.28 | $12.16 | $13.12 | +0.85% | 20,008,718 |
| Feb 5, 2024 | $13.46 | $13.46 | $12.83 | $13.01 | -4.69% | 13,802,490 |
| Jan 29, 2024 | $13.93 | $14.08 | $13.41 | $13.65 | -1.73% | 19,472,249 |
| Jan 22, 2024 | $13.41 | $14.42 | $13.34 | $13.89 | +2.13% | 12,377,673 |
| Jan 16, 2024 | $15.17 | $15.20 | $13.41 | $13.60 | -12.20% | 17,305,461 |
| Jan 8, 2024 | $15.37 | $15.60 | $14.50 | $15.49 | +0.06% | 13,743,687 |
| Jan 2, 2024 | $16.31 | $16.44 | $15.09 | $15.48 | -5.21% | 11,274,038 |
| Dec 26, 2023 | $16.79 | $17.07 | $16.12 | $16.33 | -2.27% | 9,985,282 |
| Dec 18, 2023 | $15.65 | $17.20 | $15.34 | $16.71 | +7.32% | 17,853,052 |
| Dec 11, 2023 | $14.62 | $16.24 | $14.26 | $15.57 | +4.71% | 21,123,406 |
| Dec 4, 2023 | $15.67 | $16.11 | $14.80 | $14.87 | -8.10% | 13,157,543 |
| Nov 27, 2023 | $15.08 | $16.20 | $14.81 | $16.18 | +9.40% | 16,331,557 |
| Nov 20, 2023 | $14.07 | $14.85 | $13.93 | $14.79 | +3.28% | 8,893,575 |
| Nov 13, 2023 | $13.30 | $14.69 | $13.13 | $14.32 | +7.51% | 15,244,863 |
| Nov 6, 2023 | $15.30 | $15.49 | $13.13 | $13.32 | -13.17% | 22,621,560 |
| Oct 30, 2023 | $15.35 | $15.51 | $14.25 | $15.34 | +1.46% | 15,681,828 |
| Oct 23, 2023 | $15.17 | $15.42 | $14.62 | $15.12 | -1.31% | 13,632,827 |
| Oct 16, 2023 | $14.69 | $15.97 | $14.65 | $15.32 | +2.96% | 21,186,217 |
| Oct 9, 2023 | $14.07 | $14.91 | $13.85 | $14.88 | +7.28% | 18,101,803 |
| Oct 2, 2023 | $14.16 | $14.27 | $13.45 | $13.87 | -4.21% | 18,871,746 |
| Sep 25, 2023 | $15.25 | $15.26 | $13.98 | $14.48 | -4.80% | 19,786,432 |
| Sep 18, 2023 | $16.64 | $16.85 | $15.18 | $15.21 | -8.98% | 14,717,675 |
| Sep 11, 2023 | $15.61 | $16.90 | $15.61 | $16.71 | +8.30% | 13,886,037 |
| Sep 5, 2023 | $16.01 | $16.15 | $15.25 | $15.43 | -5.22% | 10,903,367 |
| Aug 28, 2023 | $15.69 | $16.97 | $15.65 | $16.28 | +3.69% | 15,280,237 |
| Aug 21, 2023 | $15.38 | $16.33 | $15.02 | $15.70 | +2.95% | 14,408,046 |
| Aug 14, 2023 | $15.69 | $15.91 | $15.12 | $15.25 | -3.91% | 13,501,402 |
| Aug 7, 2023 | $15.37 | $15.87 | $14.99 | $15.87 | +2.72% | 16,844,470 |
| Jul 31, 2023 | $16.14 | $17.16 | $15.33 | $15.45 | -2.65% | 17,330,355 |
| Jul 24, 2023 | $16.30 | $16.39 | $15.44 | $15.87 | -3.00% | 15,920,288 |
| Jul 17, 2023 | $15.73 | $16.89 | $15.62 | $16.36 | +2.96% | 16,369,495 |
| Jul 10, 2023 | $14.25 | $16.17 | $14.25 | $15.89 | +10.50% | 19,079,148 |
| Jul 3, 2023 | $14.61 | $15.08 | $13.98 | $14.38 | -1.37% | 11,623,802 |
| Jun 26, 2023 | $14.56 | $14.76 | $13.90 | $14.58 | +0.97% | 13,821,649 |
| Jun 20, 2023 | $15.08 | $15.17 | $14.21 | $14.44 | -6.05% | 14,958,036 |
| Jun 12, 2023 | $15.32 | $15.67 | $14.80 | $15.37 | -0.32% | 18,626,715 |
| Jun 5, 2023 | $15.53 | $16.05 | $15.26 | $15.42 | -0.64% | 13,792,364 |
| May 30, 2023 | $14.94 | $15.98 | $14.67 | $15.52 | +4.09% | 18,558,804 |
| May 22, 2023 | $15.64 | $15.87 | $14.81 | $14.91 | -5.21% | 17,792,829 |
| May 15, 2023 | $16.45 | $16.93 | $15.47 | $15.73 | -4.38% | 22,943,451 |
| May 8, 2023 | $18.14 | $18.47 | $16.16 | $16.45 | -9.22% | 20,069,696 |
| May 1, 2023 | $18.10 | $18.62 | $17.31 | $18.12 | +1.74% | 22,861,321 |
| Apr 24, 2023 | $17.12 | $17.98 | $16.75 | $17.81 | +4.03% | 23,661,880 |
| Apr 17, 2023 | $18.62 | $18.64 | $16.79 | $17.12 | -8.60% | 24,589,390 |
| Apr 10, 2023 | $19.11 | $19.85 | $18.36 | $18.73 | -3.50% | 30,272,582 |
| Apr 3, 2023 | $18.27 | $19.48 | $18.00 | $19.41 | +6.65% | 25,671,973 |
| Mar 27, 2023 | $17.56 | $18.73 | $17.48 | $18.20 | +1.05% | 27,236,678 |
| Mar 20, 2023 | $17.78 | $18.41 | $16.74 | $18.01 | +2.45% | 24,767,068 |
| Mar 13, 2023 | $16.47 | $17.87 | $16.24 | $17.58 | +12.98% | 32,077,741 |
| Mar 6, 2023 | $15.95 | $16.33 | $14.87 | $15.56 | -3.05% | 23,317,753 |
| Feb 27, 2023 | $14.88 | $16.08 | $14.41 | $16.05 | +7.72% | 22,338,757 |
| Feb 21, 2023 | $16.16 | $16.24 | $14.78 | $14.90 | -8.08% | 18,968,010 |
| Feb 13, 2023 | $16.43 | $16.55 | $15.71 | $16.21 | -1.64% | 15,584,157 |
| Feb 6, 2023 | $17.10 | $17.33 | $16.27 | $16.48 | -3.91% | 13,576,963 |
| Jan 30, 2023 | $18.44 | $19.07 | $17.09 | $17.15 | -7.70% | 19,919,013 |
| Jan 23, 2023 | $18.72 | $19.22 | $18.29 | $18.58 | -2.62% | 17,605,888 |
| Jan 17, 2023 | $18.56 | $19.20 | $18.07 | $19.08 | +1.49% | 13,563,582 |
| Jan 9, 2023 | $17.95 | $18.84 | $17.38 | $18.80 | +5.98% | 17,359,445 |
| Jan 3, 2023 | $16.80 | $18.00 | $16.76 | $17.74 | +8.57% | 19,641,843 |
| Dec 27, 2022 | $16.96 | $17.69 | $16.20 | $16.34 | -2.80% | 11,056,306 |
| Dec 19, 2022 | $16.05 | $17.15 | $15.65 | $16.81 | +5.19% | 17,177,850 |
| Dec 12, 2022 | $16.37 | $17.30 | $15.60 | $15.98 | -2.74% | 17,533,696 |
| Dec 5, 2022 | $17.26 | $17.40 | $16.34 | $16.43 | -5.79% | 18,185,906 |
| Nov 28, 2022 | $15.67 | $17.59 | $14.82 | $17.44 | +10.59% | 26,885,485 |
| Nov 21, 2022 | $14.65 | $16.07 | $14.50 | $15.77 | +6.27% | 14,432,888 |
| Nov 14, 2022 | $15.26 | $15.52 | $14.22 | $14.84 | -3.95% | 22,024,037 |
| Nov 7, 2022 | $14.97 | $16.08 | $13.40 | $15.45 | +3.34% | 62,594,195 |
| Oct 31, 2022 | $16.00 | $16.74 | $13.84 | $14.95 | -8.00% | 31,122,932 |
| Oct 24, 2022 | $16.01 | $16.96 | $15.55 | $16.25 | +0.31% | 9,688,332 |
| Oct 17, 2022 | $15.80 | $16.32 | $15.25 | $16.20 | +5.47% | 9,672,430 |
| Oct 10, 2022 | $16.02 | $16.37 | $15.19 | $15.36 | -6.11% | 10,118,411 |
| Oct 3, 2022 | $16.34 | $17.48 | $16.31 | $16.36 | +3.02% | 13,719,195 |
| Sep 26, 2022 | $14.73 | $16.32 | $14.43 | $15.88 | +7.01% | 14,073,478 |
| Sep 19, 2022 | $15.51 | $16.53 | $14.53 | $14.84 | -5.78% | 12,827,381 |
| Sep 12, 2022 | $16.42 | $16.74 | $15.28 | $15.75 | -0.82% | 14,136,557 |
| Sep 6, 2022 | $15.15 | $15.90 | $14.57 | $15.88 | +6.29% | 7,918,930 |
| Aug 29, 2022 | $15.68 | $16.07 | $14.40 | $14.94 | -5.98% | 12,954,879 |
| Aug 22, 2022 | $15.93 | $16.78 | $15.71 | $15.89 | -1.49% | 12,571,638 |
| Aug 15, 2022 | $17.65 | $17.82 | $16.02 | $16.13 | -11.23% | 14,556,640 |
| Aug 8, 2022 | $20.98 | $21.52 | $17.63 | $18.17 | -11.15% | 22,637,794 |
| Aug 1, 2022 | $20.46 | $20.90 | $19.35 | $20.45 | +0.59% | 9,906,343 |
| Jul 25, 2022 | $18.66 | $20.49 | $17.98 | $20.33 | +8.25% | 12,795,935 |
| Jul 18, 2022 | $18.53 | $19.80 | $18.00 | $18.78 | +2.79% | 11,986,681 |
| Jul 11, 2022 | $18.72 | $19.13 | $17.26 | $18.27 | -3.44% | 10,342,977 |
| Jul 5, 2022 | $19.57 | $19.73 | $18.16 | $18.92 | -5.49% | 9,647,820 |
| Jun 27, 2022 | $21.16 | $21.58 | $18.77 | $20.02 | -4.94% | 10,361,475 |
| Jun 21, 2022 | $21.11 | $21.83 | $20.12 | $21.06 | +0.29% | 7,879,701 |
| Jun 13, 2022 | $22.33 | $22.57 | $20.56 | $21.00 | -10.26% | 13,583,689 |
| Jun 6, 2022 | $23.92 | $24.03 | $21.50 | $23.40 | -0.72% | 10,320,211 |
| May 31, 2022 | $22.81 | $24.21 | $21.74 | $23.57 | +3.60% | 8,248,215 |
| May 23, 2022 | $22.74 | $23.17 | $21.87 | $22.75 | +1.47% | 7,140,993 |
| May 16, 2022 | $21.64 | $22.98 | $21.20 | $22.42 | +3.56% | 9,768,955 |
| May 9, 2022 | $23.54 | $23.74 | $20.59 | $21.65 | -11.05% | 15,090,140 |
| May 2, 2022 | $24.05 | $26.16 | $23.64 | $24.34 | -1.74% | 9,107,053 |
| Apr 25, 2022 | $25.41 | $25.86 | $24.22 | $24.77 | -6.32% | 10,972,179 |
| Apr 18, 2022 | $30.20 | $30.56 | $26.19 | $26.44 | -11.39% | 10,914,415 |
| Apr 11, 2022 | $29.07 | $30.17 | $28.39 | $29.84 | +4.37% | 9,377,873 |
| Apr 4, 2022 | $28.43 | $28.78 | $26.89 | $28.59 | +1.71% | 8,953,513 |
| Mar 28, 2022 | $27.80 | $28.17 | $26.04 | $28.11 | -0.57% | 10,948,237 |
| Mar 21, 2022 | $27.86 | $29.15 | $27.18 | $28.27 | +2.17% | 11,210,012 |
| Mar 14, 2022 | $26.48 | $28.43 | $25.02 | $27.67 | +1.17% | 16,317,698 |
| Mar 7, 2022 | $26.45 | $28.95 | $25.56 | $27.35 | +2.90% | 21,172,732 |
| Feb 28, 2022 | $23.62 | $26.75 | $23.37 | $26.58 | +14.13% | 15,477,347 |
| Feb 22, 2022 | $24.11 | $25.19 | $22.43 | $23.29 | -2.63% | 14,117,984 |
| Feb 14, 2022 | $24.08 | $24.79 | $22.92 | $23.92 | +0.34% | 13,268,098 |
| Feb 7, 2022 | $21.61 | $24.11 | $21.52 | $23.84 | +11.82% | 11,454,139 |
| Jan 31, 2022 | $21.42 | $22.57 | $20.96 | $21.32 | +0.90% | 12,717,576 |
| Jan 24, 2022 | $23.05 | $23.70 | $20.74 | $21.13 | -10.12% | 16,485,145 |
| Jan 18, 2022 | $23.08 | $25.46 | $22.69 | $23.51 | +2.26% | 14,365,292 |
| Jan 10, 2022 | $22.31 | $24.07 | $22.14 | $22.99 | +2.27% | 9,390,275 |
| Jan 3, 2022 | $24.62 | $25.04 | $22.32 | $22.48 | -9.97% | 10,757,306 |
| Dec 27, 2021 | $24.84 | $25.55 | $24.51 | $24.97 | -0.20% | 7,985,196 |
| Dec 20, 2021 | $24.02 | $25.16 | $23.96 | $25.02 | +2.54% | 6,231,694 |
| Dec 13, 2021 | $23.50 | $24.71 | $21.39 | $24.40 | +4.27% | 18,035,212 |
| Dec 6, 2021 | $23.55 | $24.85 | $23.19 | $23.40 | -1.31% | 7,852,962 |
| Nov 29, 2021 | $25.63 | $26.53 | $23.28 | $23.71 | -8.07% | 10,196,455 |
| Nov 22, 2021 | $25.62 | $26.43 | $24.91 | $25.79 | -3.70% | 8,147,357 |
| Nov 15, 2021 | $27.69 | $28.36 | $26.77 | $26.78 | -3.50% | 7,641,929 |
| Nov 8, 2021 | $26.31 | $28.04 | $26.03 | $27.75 | +6.77% | 10,716,148 |
| Nov 1, 2021 | $25.76 | $26.50 | $24.75 | $25.99 | +1.48% | 7,815,344 |
| Oct 25, 2021 | $26.40 | $26.78 | $25.56 | $25.61 | -1.61% | 6,521,138 |
| Oct 18, 2021 | $24.93 | $26.97 | $24.70 | $26.03 | +3.42% | 8,146,075 |
| Oct 11, 2021 | $24.02 | $25.67 | $23.70 | $25.17 | +4.92% | 8,332,509 |
| Oct 4, 2021 | $23.22 | $24.81 | $22.27 | $23.99 | +3.49% | 10,758,394 |
| Sep 27, 2021 | $23.58 | $24.31 | $22.88 | $23.18 | -1.11% | 9,319,228 |
| Sep 20, 2021 | $24.10 | $25.03 | $23.31 | $23.44 | -3.90% | 9,193,183 |
| Sep 13, 2021 | $25.12 | $26.31 | $24.19 | $24.39 | -3.10% | 10,248,636 |
| Sep 7, 2021 | $26.44 | $26.51 | $25.13 | $25.17 | -5.45% | 6,177,977 |
| Aug 30, 2021 | $25.98 | $27.06 | $25.49 | $26.62 | +3.06% | 6,935,851 |
| Aug 23, 2021 | $24.73 | $26.02 | $24.52 | $25.83 | +7.94% | 8,127,310 |
| Aug 16, 2021 | $26.50 | $26.51 | $23.72 | $23.93 | -9.73% | 9,964,964 |
| Aug 9, 2021 | $26.35 | $26.97 | $24.95 | $26.51 | -0.86% | 13,538,160 |
| Aug 2, 2021 | $27.98 | $28.75 | $26.27 | $26.74 | -4.74% | 6,938,993 |
| Jul 26, 2021 | $26.88 | $28.82 | $26.46 | $28.07 | +4.54% | 7,076,890 |
| Jul 19, 2021 | $26.43 | $27.22 | $25.86 | $26.85 | -0.96% | 10,927,101 |
| Jul 12, 2021 | $28.25 | $29.14 | $27.02 | $27.11 | -4.88% | 9,270,925 |
| Jul 6, 2021 | $29.18 | $29.32 | $27.33 | $28.50 | -1.18% | 8,483,824 |
| Jun 28, 2021 | $28.41 | $29.22 | $27.55 | $28.84 | +1.80% | 8,557,763 |
| Jun 21, 2021 | $28.55 | $29.50 | $27.93 | $28.33 | +0.32% | 10,965,130 |
| Jun 14, 2021 | $30.85 | $32.06 | $28.17 | $28.24 | -10.41% | 17,529,061 |
| Jun 7, 2021 | $32.26 | $32.47 | $30.65 | $31.52 | -2.45% | 12,373,032 |
| Jun 1, 2021 | $33.86 | $34.63 | $31.67 | $32.31 | -3.95% | 10,165,756 |
| May 24, 2021 | $33.86 | $34.70 | $32.92 | $33.64 | -0.21% | 9,561,768 |
| May 17, 2021 | $31.31 | $34.44 | $31.19 | $33.71 | +8.92% | 14,888,846 |
| May 10, 2021 | $35.60 | $36.14 | $29.20 | $30.95 | -11.55% | 22,711,310 |
| May 3, 2021 | $32.50 | $35.45 | $32.22 | $34.99 | +9.96% | 12,008,225 |
| Apr 26, 2021 | $33.90 | $33.94 | $31.69 | $31.82 | -5.77% | 9,305,234 |
| Apr 19, 2021 | $33.85 | $34.90 | $32.82 | $33.77 | -0.06% | 8,498,575 |
| Apr 12, 2021 | $33.25 | $34.84 | $32.37 | $33.79 | +0.81% | 9,304,551 |
| Apr 5, 2021 | $31.45 | $33.82 | $31.01 | $33.52 | +6.89% | 8,895,002 |
| Mar 29, 2021 | $30.55 | $31.48 | $28.71 | $31.36 | +1.95% | 8,870,656 |
| Mar 22, 2021 | $33.00 | $33.69 | $29.97 | $30.76 | -7.68% | 10,357,228 |
| Mar 15, 2021 | $32.34 | $34.93 | $32.34 | $33.32 | +3.90% | 12,914,482 |
| Mar 8, 2021 | $30.74 | $32.09 | $29.69 | $32.07 | +3.95% | 13,432,714 |
| Mar 1, 2021 | $33.94 | $34.14 | $29.30 | $30.85 | -6.57% | 16,218,425 |
| Feb 22, 2021 | $33.10 | $37.29 | $32.60 | $33.02 | +1.63% | 21,005,741 |
| Feb 16, 2021 | $32.90 | $33.68 | $31.43 | $32.49 | -2.52% | 10,935,523 |
| Feb 8, 2021 | $32.80 | $33.84 | $32.05 | $33.33 | +3.96% | 11,620,836 |
| Feb 1, 2021 | $37.37 | $39.62 | $30.20 | $32.06 | -1.23% | 37,092,464 |
| Jan 25, 2021 | $30.59 | $34.12 | $27.95 | $32.46 | +7.41% | 22,569,387 |
| Jan 19, 2021 | $30.00 | $32.13 | $29.24 | $30.22 | +3.03% | 15,685,429 |
| Jan 11, 2021 | $34.52 | $34.87 | $29.32 | $29.33 | -17.17% | 18,127,117 |
| Jan 4, 2021 | $36.06 | $38.69 | $34.68 | $35.41 | +2.61% | 18,111,002 |
| Dec 28, 2020 | $33.86 | $35.10 | $32.80 | $34.51 | +4.64% | 8,588,706 |
| Dec 21, 2020 | $33.60 | $34.47 | $32.06 | $32.98 | -1.49% | 7,010,724 |
| Dec 14, 2020 | $29.86 | $34.35 | $28.82 | $33.48 | +12.88% | 14,976,554 |
| Dec 7, 2020 | $30.41 | $32.37 | $29.62 | $29.66 | -3.01% | 10,453,682 |
| Nov 30, 2020 | $29.01 | $31.32 | $28.49 | $30.58 | +5.01% | 9,997,662 |
| Nov 23, 2020 | $30.34 | $30.43 | $28.33 | $29.12 | -5.45% | 10,477,400 |
| Nov 16, 2020 | $32.90 | $33.22 | $30.13 | $30.80 | -6.72% | 8,582,186 |
| Nov 9, 2020 | $35.11 | $35.28 | $31.69 | $33.02 | -10.59% | 10,683,437 |
| Nov 2, 2020 | $32.09 | $37.29 | $31.62 | $36.93 | +16.13% | 13,415,713 |
| Oct 26, 2020 | $32.94 | $33.94 | $29.81 | $31.80 | -4.36% | 10,237,469 |
| Oct 19, 2020 | $33.24 | $34.30 | $31.95 | $33.25 | +1.13% | 9,150,731 |
| Oct 12, 2020 | $34.14 | $34.68 | $32.75 | $32.88 | -3.80% | 9,209,450 |
| Oct 5, 2020 | $33.25 | $34.20 | $31.54 | $34.18 | +3.29% | 11,388,327 |
| Sep 28, 2020 | $31.86 | $34.04 | $31.43 | $33.09 | +5.92% | 11,663,750 |
| Sep 21, 2020 | $33.62 | $33.89 | $29.63 | $31.24 | -9.79% | 16,154,692 |
| Sep 14, 2020 | $34.89 | $37.11 | $33.97 | $34.63 | +0.46% | 10,640,027 |
| Sep 8, 2020 | $33.37 | $36.83 | $32.52 | $34.47 | 0.00% | 8,635,162 |
| Aug 31, 2020 | $36.15 | $37.00 | $32.79 | $34.47 | -3.50% | 11,183,605 |
| Aug 24, 2020 | $33.87 | $36.03 | $32.04 | $35.72 | +7.53% | 11,430,102 |
| Aug 17, 2020 | $35.10 | $36.25 | $32.89 | $33.22 | -1.01% | 13,337,479 |
| Aug 10, 2020 | $37.10 | $37.96 | $31.84 | $33.56 | -8.56% | 21,269,439 |
| Aug 3, 2020 | $37.27 | $40.11 | $35.67 | $36.70 | -1.77% | 20,935,763 |
| Jul 27, 2020 | $38.58 | $39.33 | $35.10 | $37.36 | +1.80% | 22,416,792 |
| Jul 20, 2020 | $34.98 | $37.86 | $34.73 | $36.70 | +6.72% | 27,105,490 |
| Jul 13, 2020 | $33.97 | $34.64 | $30.90 | $34.39 | +6.08% | 16,009,990 |
| Jul 6, 2020 | $29.86 | $33.28 | $28.89 | $32.42 | +10.88% | 17,759,208 |
| Jun 29, 2020 | $28.80 | $30.54 | $27.97 | $29.24 | +2.49% | 11,985,750 |
| Jun 22, 2020 | $27.92 | $29.46 | $27.26 | $28.53 | +6.49% | 14,302,653 |
| Jun 15, 2020 | $25.17 | $27.50 | $24.82 | $26.79 | +2.49% | 14,098,828 |
| Jun 8, 2020 | $27.00 | $28.72 | $25.26 | $26.14 | -2.17% | 17,800,723 |
| Jun 1, 2020 | $29.64 | $30.59 | $25.54 | $26.72 | -8.81% | 20,977,616 |
| May 26, 2020 | $27.82 | $29.90 | $24.62 | $29.30 | +7.39% | 26,120,389 |
| May 18, 2020 | $25.38 | $28.06 | $24.65 | $27.29 | +11.37% | 21,662,038 |
| May 11, 2020 | $22.37 | $24.55 | $21.05 | $24.50 | +9.57% | 18,628,032 |
| May 4, 2020 | $22.12 | $22.86 | $20.70 | $22.36 | +2.62% | 19,410,293 |
| Apr 27, 2020 | $21.83 | $22.70 | $20.35 | $21.79 | +0.46% | 13,810,243 |
| Apr 20, 2020 | $18.99 | $22.90 | $18.77 | $21.69 | +13.62% | 19,473,893 |
| Apr 13, 2020 | $18.19 | $21.00 | $17.33 | $19.09 | +4.95% | 20,334,258 |
| Apr 6, 2020 | $15.75 | $18.40 | $15.36 | $18.19 | +21.27% | 14,889,733 |
| Mar 30, 2020 | $15.18 | $16.25 | $14.02 | $15.00 | -2.66% | 18,990,094 |
| Mar 23, 2020 | $13.30 | $17.95 | $12.12 | $15.41 | +30.93% | 30,266,841 |
| Mar 16, 2020 | $10.65 | $17.74 | $10.61 | $11.77 | -14.65% | 45,215,644 |
| Mar 9, 2020 | $20.30 | $21.61 | $13.79 | $13.79 | -37.57% | 28,829,864 |
| Mar 2, 2020 | $20.43 | $22.94 | $20.24 | $22.09 | +11.57% | 23,044,106 |
| Feb 24, 2020 | $26.01 | $26.20 | $18.37 | $19.80 | -21.49% | 22,407,409 |
| Feb 18, 2020 | $22.60 | $25.57 | $22.25 | $25.22 | +12.49% | 18,138,984 |
| Feb 10, 2020 | $22.49 | $22.98 | $22.22 | $22.42 | +0.58% | 10,794,987 |
| Feb 3, 2020 | $22.66 | $23.00 | $21.52 | $22.29 | -3.00% | 11,956,111 |
| Jan 27, 2020 | $23.31 | $23.50 | $21.71 | $22.98 | -0.17% | 11,198,600 |
| Jan 21, 2020 | $21.15 | $23.31 | $20.91 | $23.02 | +7.90% | 9,111,492 |
| Jan 13, 2020 | $22.41 | $23.08 | $21.19 | $21.34 | -5.43% | 15,534,314 |
| Jan 6, 2020 | $23.95 | $23.97 | $21.93 | $22.56 | -3.92% | 14,794,754 |
| Dec 30, 2019 | $23.14 | $24.02 | $23.10 | $23.48 | +1.47% | 12,362,789 |
| Dec 23, 2019 | $21.77 | $23.65 | $21.75 | $23.14 | +7.13% | 11,099,150 |
| Dec 16, 2019 | $21.60 | $21.88 | $21.01 | $21.60 | +0.33% | 15,530,849 |
| Dec 9, 2019 | $20.00 | $21.57 | $19.65 | $21.53 | +8.63% | 15,967,813 |
| Dec 2, 2019 | $19.12 | $20.91 | $19.03 | $19.82 | +2.96% | 17,454,258 |
| Nov 25, 2019 | $18.23 | $19.34 | $18.12 | $19.25 | +4.62% | 9,536,970 |
| Nov 18, 2019 | $18.39 | $19.06 | $18.33 | $18.40 | -0.05% | 12,168,372 |
| Nov 11, 2019 | $17.54 | $18.54 | $17.13 | $18.41 | +4.99% | 11,402,076 |
| Nov 4, 2019 | $17.07 | $17.80 | $16.29 | $17.54 | +2.78% | 15,860,030 |
| Oct 28, 2019 | $16.80 | $17.08 | $15.96 | $17.06 | +0.24% | 18,641,122 |
| Oct 21, 2019 | $16.48 | $17.39 | $15.50 | $17.02 | +3.78% | 13,243,057 |
| Oct 14, 2019 | $16.21 | $16.57 | $15.44 | $16.40 | +1.08% | 10,800,367 |
| Oct 7, 2019 | $16.05 | $16.55 | $15.85 | $16.23 | -0.18% | 13,216,308 |
| Sep 30, 2019 | $15.79 | $16.42 | $15.40 | $16.26 | +0.65% | 13,523,142 |
| Sep 23, 2019 | $17.15 | $17.90 | $15.94 | $16.15 | -3.87% | 17,881,843 |
| Sep 16, 2019 | $16.72 | $17.11 | $16.16 | $16.80 | +3.51% | 17,646,075 |
| Sep 9, 2019 | $17.78 | $17.80 | $16.19 | $16.23 | -8.56% | 20,215,105 |
| Sep 3, 2019 | $18.74 | $19.48 | $17.73 | $17.75 | -3.79% | 17,666,001 |
| Aug 26, 2019 | $17.59 | $19.06 | $17.44 | $18.45 | +5.73% | 21,388,375 |
| Aug 19, 2019 | $16.07 | $17.50 | $15.88 | $17.45 | +5.76% | 12,453,615 |
| Aug 12, 2019 | $17.22 | $17.49 | $16.28 | $16.50 | -3.28% | 18,145,482 |
| Aug 5, 2019 | $16.66 | $17.45 | $16.32 | $17.06 | +5.96% | 21,389,178 |
| Jul 29, 2019 | $15.81 | $16.75 | $14.65 | $16.10 | +2.61% | 20,445,047 |
| Jul 22, 2019 | $15.51 | $16.54 | $15.28 | $15.69 | +2.21% | 17,559,313 |
| Jul 15, 2019 | $13.18 | $15.73 | $12.95 | $15.35 | +17.35% | 30,485,604 |
| Jul 8, 2019 | $12.99 | $13.31 | $12.62 | $13.08 | +1.32% | 11,558,853 |
| Jul 1, 2019 | $12.68 | $13.16 | $12.39 | $12.91 | 0.00% | 10,129,758 |
| Jun 24, 2019 | $13.09 | $13.62 | $12.71 | $12.91 | +0.47% | 15,303,807 |
| Jun 17, 2019 | $11.61 | $12.87 | $11.59 | $12.85 | +10.49% | 19,083,226 |
| Jun 10, 2019 | $11.36 | $11.84 | $11.05 | $11.63 | +0.35% | 10,163,145 |
| Jun 3, 2019 | $11.08 | $11.78 | $11.04 | $11.59 | +6.62% | 15,111,764 |
| May 28, 2019 | $10.35 | $10.92 | $10.26 | $10.87 | +3.62% | 8,502,376 |
| May 20, 2019 | $10.87 | $10.88 | $10.29 | $10.49 | -3.85% | 11,902,350 |
| May 13, 2019 | $11.64 | $11.70 | $10.71 | $10.91 | -4.63% | 11,266,832 |
| May 6, 2019 | $11.95 | $12.45 | $11.43 | $11.44 | -4.47% | 9,762,071 |
| Apr 29, 2019 | $12.86 | $12.87 | $11.80 | $11.98 | -7.67% | 10,082,716 |
| Apr 22, 2019 | $12.65 | $12.99 | $12.28 | $12.97 | +2.45% | 7,625,217 |
| Apr 15, 2019 | $13.10 | $13.41 | $12.64 | $12.66 | -4.52% | 6,211,842 |
| Apr 8, 2019 | $13.42 | $13.69 | $13.17 | $13.26 | 0.00% | 6,686,926 |
| Apr 1, 2019 | $13.32 | $13.34 | $12.82 | $13.26 | +0.08% | 8,108,239 |
| Mar 25, 2019 | $13.46 | $13.86 | $13.17 | $13.25 | -0.82% | 9,272,335 |
| Mar 18, 2019 | $13.17 | $13.53 | $12.79 | $13.36 | +0.45% | 12,264,681 |
| Mar 11, 2019 | $13.17 | $13.43 | $12.72 | $13.30 | +1.14% | 16,211,581 |
| Mar 4, 2019 | $12.68 | $13.38 | $12.43 | $13.15 | +3.62% | 10,971,402 |
| Feb 25, 2019 | $14.27 | $14.35 | $12.66 | $12.69 | -11.20% | 14,774,649 |
| Feb 19, 2019 | $14.70 | $15.24 | $13.95 | $14.29 | -1.24% | 20,869,514 |
| Feb 11, 2019 | $14.61 | $14.73 | $14.08 | $14.47 | -2.03% | 5,552,408 |
| Feb 4, 2019 | $14.60 | $15.13 | $14.52 | $14.77 | +0.07% | 4,926,494 |
| Jan 28, 2019 | $13.84 | $14.94 | $13.84 | $14.76 | +6.80% | 8,413,815 |
| Jan 22, 2019 | $14.02 | $14.05 | $13.01 | $13.82 | -2.54% | 8,212,685 |
| Jan 14, 2019 | $15.04 | $15.12 | $14.16 | $14.18 | -5.47% | 6,363,830 |
| Jan 7, 2019 | $15.17 | $15.53 | $14.92 | $15.00 | +0.27% | 7,007,109 |
| Dec 31, 2018 | $14.42 | $15.07 | $14.23 | $14.96 | +3.46% | 6,098,871 |
| Dec 24, 2018 | $14.29 | $14.74 | $14.17 | $14.46 | +2.99% | 5,961,758 |
| Dec 17, 2018 | $14.11 | $14.89 | $13.76 | $14.04 | 0.00% | 12,814,262 |
| Dec 10, 2018 | $13.77 | $14.30 | $13.50 | $14.04 | +1.45% | 5,457,057 |
| Dec 3, 2018 | $13.26 | $13.96 | $13.04 | $13.84 | +7.29% | 6,222,146 |
| Nov 26, 2018 | $13.20 | $13.48 | $12.42 | $12.90 | -2.12% | 7,214,694 |
| Nov 19, 2018 | $12.90 | $13.85 | $12.82 | $13.18 | +1.38% | 7,267,731 |
| Nov 12, 2018 | $14.36 | $14.47 | $12.12 | $13.00 | -10.59% | 16,934,372 |
| Nov 5, 2018 | $15.40 | $15.71 | $13.91 | $14.54 | -5.83% | 11,396,267 |
| Oct 29, 2018 | $14.94 | $15.48 | $14.51 | $15.44 | +3.14% | 9,649,167 |
| Oct 22, 2018 | $15.56 | $15.75 | $14.55 | $14.97 | -3.42% | 8,813,754 |
| Oct 15, 2018 | $15.39 | $15.74 | $15.24 | $15.50 | +1.84% | 6,471,934 |
| Oct 8, 2018 | $14.30 | $15.58 | $14.17 | $15.22 | +4.60% | 8,112,686 |
| Oct 1, 2018 | $14.68 | $15.16 | $14.49 | $14.55 | -1.42% | 6,010,759 |
| Sep 24, 2018 | $15.06 | $15.20 | $14.08 | $14.76 | -0.94% | 7,427,670 |
| Sep 17, 2018 | $14.51 | $15.43 | $14.31 | $14.90 | +2.90% | 8,025,436 |
| Sep 10, 2018 | $14.94 | $15.06 | $13.97 | $14.48 | -3.21% | 7,276,662 |
| Sep 4, 2018 | $15.29 | $15.46 | $14.56 | $14.96 | -4.04% | 5,250,416 |
| Aug 27, 2018 | $15.89 | $16.36 | $15.55 | $15.59 | -1.45% | 4,091,108 |
| Aug 20, 2018 | $15.98 | $16.14 | $15.11 | $15.82 | 0.00% | 5,883,524 |
| Aug 13, 2018 | $16.92 | $16.93 | $15.32 | $15.82 | -7.00% | 9,418,619 |
| Aug 6, 2018 | $16.32 | $17.62 | $15.76 | $17.01 | +3.72% | 6,592,516 |
| Jul 30, 2018 | $16.34 | $16.66 | $16.18 | $16.40 | +0.31% | 3,949,500 |
| Jul 23, 2018 | $16.52 | $16.70 | $16.20 | $16.35 | -1.03% | 5,958,057 |
| Jul 16, 2018 | $16.73 | $16.85 | $16.03 | $16.52 | -2.25% | 6,111,676 |
| Jul 9, 2018 | $18.29 | $18.36 | $16.69 | $16.90 | -6.84% | 6,031,003 |
| Jul 2, 2018 | $17.77 | $18.40 | $17.51 | $18.14 | +1.34% | 3,263,021 |
| Jun 25, 2018 | $17.90 | $17.97 | $17.35 | $17.90 | -0.39% | 3,938,008 |
| Jun 18, 2018 | $17.69 | $18.00 | $17.34 | $17.97 | +1.35% | 3,453,588 |
| Jun 11, 2018 | $17.64 | $18.25 | $17.56 | $17.73 | +0.68% | 5,916,480 |
| Jun 4, 2018 | $17.86 | $18.03 | $17.55 | $17.61 | -0.51% | 4,952,612 |
| May 29, 2018 | $17.30 | $18.14 | $17.21 | $17.70 | -1.83% | 4,400,242 |
| May 21, 2018 | $17.69 | $18.67 | $17.34 | $18.03 | +2.21% | 7,106,287 |
| May 14, 2018 | $18.28 | $18.31 | $17.15 | $17.64 | -2.54% | 5,529,079 |
| May 7, 2018 | $16.52 | $18.75 | $16.17 | $18.10 | +9.30% | 7,729,652 |
| Apr 30, 2018 | $16.43 | $16.87 | $15.91 | $16.56 | -1.49% | 5,571,241 |
| Apr 23, 2018 | $17.03 | $17.06 | $16.62 | $16.81 | -2.83% | 4,949,308 |
| Apr 16, 2018 | $16.72 | $17.54 | $16.54 | $17.30 | +4.03% | 6,364,564 |
| Apr 9, 2018 | $15.87 | $16.88 | $15.65 | $16.63 | +4.72% | 6,256,343 |
| Apr 2, 2018 | $16.24 | $16.46 | $15.70 | $15.88 | -1.67% | 3,896,740 |
| Mar 26, 2018 | $16.25 | $16.39 | $15.79 | $16.15 | -0.25% | 3,832,076 |
| Mar 19, 2018 | $15.31 | $16.38 | $14.91 | $16.19 | +5.54% | 6,565,797 |
| Mar 12, 2018 | $15.46 | $16.03 | $15.24 | $15.34 | -1.22% | 6,973,163 |
| Mar 5, 2018 | $15.23 | $15.80 | $15.08 | $15.53 | +1.30% | 5,818,033 |
| Feb 26, 2018 | $15.67 | $15.90 | $14.84 | $15.33 | -1.16% | 6,078,175 |
| Feb 20, 2018 | $15.84 | $16.01 | $15.00 | $15.51 | -3.36% | 7,343,324 |
| Feb 12, 2018 | $15.21 | $16.74 | $15.18 | $16.05 | +5.73% | 8,715,365 |
| Feb 5, 2018 | $16.00 | $16.40 | $14.69 | $15.18 | -4.59% | 10,468,797 |
| Jan 29, 2018 | $16.71 | $16.80 | $15.87 | $15.91 | -5.47% | 8,263,951 |
| Jan 22, 2018 | $16.75 | $17.66 | $16.14 | $16.83 | +0.90% | 7,291,804 |
| Jan 16, 2018 | $16.90 | $17.44 | $16.54 | $16.68 | +0.12% | 6,367,784 |
| Jan 8, 2018 | $15.75 | $16.71 | $15.44 | $16.66 | +6.86% | 8,493,288 |
| Jan 2, 2018 | $15.73 | $15.83 | $15.18 | $15.59 | +0.19% | 5,456,815 |
| Dec 26, 2017 | $15.73 | $15.86 | $15.42 | $15.56 | -0.70% | 3,985,752 |
| Dec 18, 2017 | $15.24 | $15.89 | $15.16 | $15.67 | +3.91% | 6,667,888 |
| Dec 11, 2017 | $14.45 | $15.29 | $14.37 | $15.08 | +4.43% | 7,031,676 |
| Dec 4, 2017 | $14.81 | $14.98 | $13.99 | $14.44 | -2.89% | 5,403,644 |
| Nov 27, 2017 | $15.50 | $15.50 | $14.74 | $14.87 | -2.49% | 5,871,361 |
| Nov 20, 2017 | $15.11 | $15.76 | $14.87 | $15.25 | +0.33% | 4,474,681 |
| Nov 13, 2017 | $14.66 | $15.25 | $14.47 | $15.20 | +3.97% | 10,241,280 |
| Nov 6, 2017 | $16.25 | $16.42 | $14.43 | $14.62 | -9.47% | 17,915,276 |
| Oct 30, 2017 | $16.35 | $16.70 | $16.07 | $16.15 | -1.52% | 4,343,551 |
| Oct 23, 2017 | $16.77 | $17.07 | $16.05 | $16.40 | -3.30% | 5,655,444 |
| Oct 16, 2017 | $17.25 | $17.25 | $16.70 | $16.96 | -1.40% | 5,290,754 |
| Oct 9, 2017 | $17.63 | $18.00 | $17.00 | $17.20 | -1.60% | 4,881,219 |
| Oct 2, 2017 | $16.98 | $17.50 | $16.80 | $17.48 | +2.52% | 5,487,641 |
| Sep 25, 2017 | $17.43 | $17.82 | $17.00 | $17.05 | -2.35% | 4,695,375 |
| Sep 18, 2017 | $17.60 | $17.93 | $16.82 | $17.46 | -1.69% | 7,571,462 |
| Sep 11, 2017 | $18.29 | $18.57 | $17.67 | $17.76 | -5.28% | 6,124,827 |
| Sep 5, 2017 | $18.98 | $19.56 | $18.64 | $18.75 | +0.37% | 5,522,964 |
| Aug 28, 2017 | $18.13 | $18.91 | $18.00 | $18.68 | +4.18% | 6,004,238 |
| Aug 21, 2017 | $17.64 | $18.20 | $17.58 | $17.93 | +2.34% | 4,804,612 |
| Aug 14, 2017 | $17.38 | $18.09 | $17.24 | $17.52 | -0.40% | 7,194,887 |
| Aug 7, 2017 | $15.99 | $18.17 | $15.66 | $17.59 | +9.94% | 11,467,680 |
| Jul 31, 2017 | $16.87 | $17.08 | $15.94 | $16.00 | -5.16% | 6,401,372 |
| Jul 24, 2017 | $16.92 | $17.10 | $16.23 | $16.87 | -0.06% | 6,900,968 |
| Jul 17, 2017 | $16.49 | $17.02 | $16.33 | $16.88 | +4.26% | 6,634,988 |
| Jul 10, 2017 | $15.35 | $16.62 | $15.08 | $16.19 | +4.65% | 8,430,834 |
| Jul 3, 2017 | $16.49 | $16.53 | $15.38 | $15.47 | -8.03% | 6,771,947 |
| Jun 26, 2017 | $16.96 | $17.51 | $16.72 | $16.82 | -1.81% | 7,267,409 |
| Jun 19, 2017 | $16.21 | $17.20 | $16.05 | $17.13 | +5.42% | 7,575,770 |
| Jun 12, 2017 | $18.15 | $18.15 | $15.98 | $16.25 | -7.57% | 31,869,032 |
| Jun 5, 2017 | $17.52 | $18.21 | $17.25 | $17.58 | +0.46% | 8,417,550 |
| May 30, 2017 | $17.44 | $17.89 | $17.12 | $17.50 | -1.24% | 5,682,756 |
| May 22, 2017 | $17.45 | $17.88 | $16.91 | $17.72 | +2.43% | 7,112,127 |
| May 15, 2017 | $17.96 | $18.60 | $17.19 | $17.30 | -1.31% | 11,813,034 |
| May 8, 2017 | $16.23 | $17.56 | $15.85 | $17.53 | +7.94% | 9,385,161 |
| May 1, 2017 | $16.65 | $16.82 | $15.64 | $16.24 | -3.16% | 9,474,150 |
| Apr 24, 2017 | $17.80 | $18.07 | $16.39 | $16.77 | -7.30% | 13,212,840 |
| Apr 17, 2017 | $18.94 | $19.12 | $17.91 | $18.09 | -4.24% | 9,330,655 |
| Apr 10, 2017 | $17.96 | $19.43 | $17.61 | $18.89 | +4.83% | 9,411,392 |
| Apr 3, 2017 | $17.49 | $18.42 | $17.38 | $18.02 | +2.85% | 6,846,779 |
| Mar 27, 2017 | $17.82 | $17.98 | $17.13 | $17.52 | +0.23% | 7,800,885 |
| Mar 20, 2017 | $16.96 | $18.43 | $16.85 | $17.48 | +2.64% | 9,686,008 |
| Mar 13, 2017 | $16.48 | $17.63 | $15.90 | $17.03 | +4.74% | 11,729,146 |
| Mar 6, 2017 | $16.73 | $16.77 | $15.80 | $16.26 | -3.33% | 8,103,865 |
| Feb 27, 2017 | $18.93 | $19.37 | $16.26 | $16.82 | -11.47% | 13,619,152 |
| Feb 21, 2017 | $19.17 | $19.82 | $18.68 | $19.00 | -1.76% | 6,932,769 |
| Feb 13, 2017 | $20.69 | $21.08 | $19.15 | $19.34 | -7.55% | 11,793,859 |
| Feb 6, 2017 | $20.70 | $21.29 | $20.29 | $20.92 | +2.50% | 7,167,507 |
| Jan 30, 2017 | $18.93 | $20.74 | $18.56 | $20.41 | +8.33% | 9,713,015 |
| Jan 23, 2017 | $18.67 | $19.28 | $18.02 | $18.84 | +2.45% | 7,448,140 |
| Jan 17, 2017 | $18.14 | $19.02 | $17.88 | $18.39 | +5.33% | 8,637,511 |
| Jan 9, 2017 | $17.02 | $17.62 | $16.60 | $17.46 | +3.56% | 8,392,481 |
| Jan 3, 2017 | $15.14 | $17.56 | $15.14 | $16.86 | +11.88% | 9,328,028 |
| Dec 27, 2016 | $14.42 | $16.19 | $14.40 | $15.07 | +5.38% | 8,282,055 |
| Dec 19, 2016 | $14.61 | $14.90 | $14.05 | $14.30 | -2.79% | 8,179,873 |
| Dec 12, 2016 | $16.78 | $17.34 | $14.62 | $14.71 | -11.23% | 14,923,753 |
| Dec 5, 2016 | $17.60 | $18.37 | $16.39 | $16.57 | -7.48% | 11,220,983 |
| Nov 28, 2016 | $16.68 | $17.98 | $16.05 | $17.91 | +9.01% | 10,612,429 |
| Nov 21, 2016 | $16.60 | $17.76 | $16.25 | $16.43 | +1.11% | 9,378,043 |
| Nov 14, 2016 | $14.04 | $17.39 | $13.80 | $16.25 | – | 19,184,225 |
Seasonality
PAAS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -2.7% | 1.8% | 5.0% | 4.5% | -2.4% | 5.7% | 2.4% | -5.1% | 0.1% | 2.5% | 7.0% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 5.4% | 25.8% | -20.3% | -4.3% | 9.3% | -21.4% | -3.8% | 20.9% | -12.3% | -16.5% | ||
| 2025 | 14.8% | 2.7% | 8.8% | -2.5% | -2.7% | 16.4% | -4.9% | 25.5% | 14.2% | -9.1% | 29.7% | 13.4% |
| 2024 | -17.2% | -8.2% | 22.5% | 22.3% | 19.9% | -9.6% | 15.6% | -11.6% | 3.3% | 12.2% | -5.7% | -8.0% |
| 2023 | 11.6% | -18.5% | 23.3% | -1.6% | -14.5% | -4.3% | 15.8% | -1.3% | -12.5% | 0.9% | 7.9% | 4.3% |
| 2022 | -13.2% | 9.0% | 16.1% | -9.3% | -10.8% | -10.5% | 3.4% | -26.3% | 6.7% | 0.6% | 3.3% | -0.3% |
| 2021 | -5.9% | 1.9% | -9.1% | 6.0% | 5.9% | -15.1% | -1.8% | -7.2% | -10.3% | 10.1% | 0.1% | -2.2% |
| 2020 | -3.0% | -13.6% | -27.6% | 48.2% | 38.3% | 3.7% | 22.9% | -3.1% | -11.1% | -1.1% | -6.9% | 16.9% |
| 2019 | 2.1% | -10.4% | -0.6% | -4.1% | -14.2% | 18.8% | 17.7% | 21.7% | -15.0% | 8.7% | 13.1% | 23.1% |
| 2018 | 5.5% | -7.8% | 6.9% | -0.2% | 10.0% | 1.2% | -8.0% | -5.1% | -5.3% | -0.5% | -11.9% | 13.2% |
| 2017 | 29.6% | -8.0% | -2.4% | -4.3% | 4.1% | -3.6% | 0.2% | 10.9% | -8.6% | -4.2% | -7.1% | 2.8% |