Patria Investments Ltd - Class A (PAX) Exchange: NASDAQ
Data as of April 25, 2024
$14.02 ($0.27) 1.96%
Patria Investments Ltd - Class A - Daily Information
Click for more stock information on Patria Investments Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $13.98 |
| Previous Close | $14.02 |
| High | $14.14 |
| Low | $13.87 |
| Adjusted Open | $13.98 |
| Previous Adjusted Close | $14.02 |
| Adjusted High | $14.14 |
| Adjusted Low | $13.87 |
About Patria Investments Ltd - Class A (PAX)
Patria Investments Ltd - Class A
Invest in Patria Investments Ltd - Class A (PAX)
Historical Stock Data for Patria Investments Ltd - Class A (PAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $13.98 | $14.14 | $13.87 | $14.02 | $14.02 | 369,660 |
| 2024-04-19 | $13.40 | $13.78 | $13.40 | $13.75 | $13.75 | 380,677 |
| 2024-04-18 | $13.49 | $13.55 | $13.36 | $13.43 | $13.43 | 312,047 |
| 2024-04-17 | $13.51 | $13.61 | $13.41 | $13.47 | $13.47 | 256,405 |
| 2024-04-16 | $13.59 | $13.63 | $13.30 | $13.40 | $13.40 | 471,118 |
| 2024-04-15 | $14.03 | $14.03 | $13.60 | $13.63 | $13.63 | 339,376 |
| 2024-04-12 | $14.17 | $14.17 | $13.88 | $13.88 | $13.88 | 246,383 |
| 2024-04-11 | $14.39 | $14.43 | $14.13 | $14.14 | $14.14 | 234,967 |
| 2024-04-10 | $14.40 | $14.63 | $14.27 | $14.36 | $14.36 | 440,396 |
| 2024-04-09 | $14.57 | $14.67 | $14.40 | $14.65 | $14.65 | 234,679 |
| 2024-04-08 | $14.47 | $14.55 | $14.41 | $14.46 | $14.46 | 186,763 |
| 2024-04-05 | $14.33 | $14.52 | $14.25 | $14.35 | $14.35 | 200,797 |
| 2024-04-04 | $14.60 | $14.77 | $14.30 | $14.32 | $14.32 | 244,558 |
| 2024-04-03 | $14.32 | $14.63 | $14.32 | $14.53 | $14.53 | 377,392 |
| 2024-04-02 | $14.60 | $14.68 | $14.43 | $14.45 | $14.45 | 310,950 |
| 2024-04-01 | $14.87 | $14.90 | $14.55 | $14.65 | $14.65 | 161,520 |
| 2024-03-28 | $14.55 | $14.87 | $14.55 | $14.84 | $14.84 | 516,438 |
| 2024-03-27 | $14.47 | $14.58 | $14.43 | $14.53 | $14.53 | 272,997 |
| 2024-03-26 | $14.48 | $14.56 | $14.37 | $14.38 | $14.38 | 246,873 |
| 2024-03-25 | $14.52 | $14.57 | $14.40 | $14.43 | $14.43 | 282,414 |
| 2024-03-22 | $14.53 | $14.60 | $14.41 | $14.43 | $14.43 | 254,969 |
| 2024-03-21 | $14.56 | $14.62 | $14.39 | $14.48 | $14.48 | 667,312 |
| 2024-03-20 | $14.33 | $14.60 | $14.19 | $14.53 | $14.53 | 434,993 |
| 2024-03-19 | $14.50 | $14.60 | $14.33 | $14.37 | $14.37 | 356,315 |
| 2024-03-18 | $14.61 | $14.73 | $14.53 | $14.55 | $14.55 | 233,779 |
| 2024-03-15 | $14.60 | $14.78 | $14.56 | $14.65 | $14.65 | 516,895 |
| 2024-03-14 | $14.74 | $14.76 | $14.55 | $14.65 | $14.65 | 230,105 |
| 2024-03-13 | $14.67 | $14.81 | $14.65 | $14.78 | $14.78 | 306,503 |
| 2024-03-12 | $14.89 | $14.90 | $14.61 | $14.63 | $14.63 | 273,283 |
| 2024-03-11 | $14.93 | $15.04 | $14.72 | $14.87 | $14.87 | 233,311 |
| 2024-03-08 | $14.99 | $15.04 | $14.79 | $14.85 | $14.85 | 349,922 |
| 2024-03-07 | $15.04 | $15.04 | $14.78 | $14.86 | $14.86 | 326,942 |
| 2024-03-06 | $14.75 | $14.94 | $14.71 | $14.92 | $14.92 | 437,024 |
| 2024-03-05 | $14.85 | $14.91 | $14.71 | $14.78 | $14.78 | 265,866 |
| 2024-03-04 | $14.94 | $14.94 | $14.71 | $14.77 | $14.77 | 249,337 |
| 2024-03-01 | $14.95 | $15.01 | $14.85 | $14.89 | $14.89 | 380,233 |
| 2024-02-29 | $15.14 | $15.14 | $14.81 | $14.90 | $14.90 | 417,036 |
| 2024-02-28 | $14.90 | $15.06 | $14.82 | $14.89 | $14.89 | 231,560 |
| 2024-02-27 | $15.07 | $15.23 | $14.85 | $14.93 | $14.93 | 276,182 |
| 2024-02-26 | $14.91 | $15.03 | $14.69 | $14.96 | $14.96 | 325,701 |
| 2024-02-23 | $15.20 | $15.20 | $14.87 | $14.89 | $14.89 | 228,588 |
| 2024-02-22 | $15.24 | $15.46 | $14.96 | $15.15 | $15.15 | 399,005 |
| 2024-02-21 | $15.14 | $15.41 | $15.09 | $15.29 | $15.29 | 260,068 |
| 2024-02-20 | $15.52 | $16.13 | $15.47 | $15.65 | $15.25 | 421,619 |
| 2024-02-16 | $15.00 | $15.70 | $14.90 | $15.58 | $15.58 | 376,922 |
| 2024-02-15 | $15.04 | $16.16 | $14.76 | $14.85 | $14.85 | 422,937 |
| 2024-02-14 | $14.17 | $14.32 | $14.13 | $14.32 | $14.32 | 258,400 |
| 2024-02-13 | $14.33 | $14.36 | $13.91 | $14.00 | $14.00 | 266,231 |
| 2024-02-12 | $14.64 | $14.76 | $14.62 | $14.72 | $14.72 | 198,241 |
| 2024-02-09 | $14.44 | $14.69 | $14.37 | $14.64 | $14.64 | 175,464 |
| 2024-02-08 | $14.28 | $14.45 | $14.17 | $14.43 | $14.43 | 158,536 |
| 2024-02-07 | $14.26 | $14.29 | $14.06 | $14.23 | $14.23 | 121,997 |
| 2024-02-06 | $13.96 | $14.19 | $13.96 | $14.19 | $14.19 | 95,377 |
| 2024-02-05 | $14.17 | $14.17 | $13.95 | $13.96 | $13.96 | 180,581 |
| 2024-02-02 | $14.29 | $14.43 | $14.24 | $14.34 | $14.34 | 142,958 |
| 2024-02-01 | $14.29 | $14.48 | $14.14 | $14.40 | $14.40 | 212,213 |
| 2024-01-31 | $14.82 | $14.82 | $14.25 | $14.27 | $14.27 | 195,871 |
| 2024-01-30 | $14.72 | $14.75 | $14.59 | $14.63 | $14.63 | 109,006 |
| 2024-01-29 | $14.62 | $14.78 | $14.50 | $14.78 | $14.78 | 166,638 |
| 2024-01-26 | $14.51 | $14.77 | $14.51 | $14.63 | $14.63 | 145,886 |
| 2024-01-25 | $14.33 | $14.50 | $14.19 | $14.50 | $14.50 | 210,037 |
| 2024-01-24 | $14.27 | $14.33 | $14.01 | $14.16 | $14.16 | 245,822 |
| 2024-01-23 | $14.38 | $14.38 | $14.15 | $14.19 | $14.19 | 251,920 |
| 2024-01-22 | $14.44 | $14.53 | $14.12 | $14.23 | $14.23 | 257,231 |
| 2024-01-19 | $14.37 | $14.37 | $14.01 | $14.28 | $14.28 | 268,655 |
| 2024-01-18 | $14.41 | $14.46 | $14.17 | $14.25 | $14.25 | 166,055 |
| 2024-01-17 | $14.32 | $14.47 | $14.25 | $14.36 | $14.36 | 189,063 |
| 2024-01-16 | $14.71 | $14.71 | $14.45 | $14.55 | $14.55 | 190,903 |
| 2024-01-12 | $14.96 | $14.97 | $14.67 | $14.71 | $14.71 | 115,428 |
| 2024-01-11 | $14.85 | $14.90 | $14.61 | $14.75 | $14.75 | 188,211 |
| 2024-01-10 | $14.83 | $14.99 | $14.74 | $14.85 | $14.85 | 130,566 |
| 2024-01-09 | $14.94 | $15.17 | $14.82 | $14.92 | $14.92 | 192,583 |
| 2024-01-08 | $14.72 | $15.22 | $14.69 | $15.15 | $15.15 | 301,629 |
| 2024-01-05 | $14.79 | $15.04 | $14.79 | $14.81 | $14.81 | 191,227 |
| 2024-01-04 | $15.01 | $15.14 | $14.90 | $14.92 | $14.92 | 135,957 |
| 2024-01-03 | $15.32 | $15.32 | $14.93 | $14.93 | $14.93 | 143,887 |
| 2024-01-02 | $15.45 | $15.51 | $15.19 | $15.34 | $15.34 | 145,858 |
| 2023-12-29 | $15.89 | $15.89 | $15.50 | $15.51 | $15.51 | 177,115 |
| 2023-12-28 | $15.90 | $15.99 | $15.76 | $15.89 | $15.89 | 223,006 |
| 2023-12-27 | $15.76 | $16.00 | $15.76 | $16.00 | $16.00 | 235,729 |
| 2023-12-26 | $15.50 | $15.77 | $15.50 | $15.71 | $15.71 | 171,366 |
| 2023-12-22 | $15.43 | $15.57 | $15.39 | $15.40 | $15.40 | 273,748 |
| 2023-12-21 | $15.37 | $15.42 | $15.28 | $15.35 | $15.35 | 209,457 |
| 2023-12-20 | $15.51 | $15.80 | $15.25 | $15.27 | $15.27 | 339,531 |
| 2023-12-19 | $15.37 | $15.56 | $15.37 | $15.50 | $15.50 | 224,231 |
| 2023-12-18 | $15.02 | $15.41 | $15.02 | $15.25 | $15.25 | 196,355 |
| 2023-12-15 | $15.13 | $15.35 | $14.97 | $15.09 | $15.09 | 1,271,626 |
| 2023-12-14 | $14.84 | $15.13 | $14.80 | $15.11 | $15.11 | 384,061 |
| 2023-12-13 | $14.44 | $14.66 | $14.05 | $14.65 | $14.65 | 239,359 |
| 2023-12-12 | $14.38 | $14.40 | $14.21 | $14.38 | $14.38 | 167,605 |
| 2023-12-11 | $14.36 | $14.41 | $14.23 | $14.29 | $14.29 | 256,492 |
| 2023-12-08 | $14.20 | $14.42 | $14.19 | $14.40 | $14.40 | 183,691 |
| 2023-12-07 | $14.32 | $14.38 | $14.19 | $14.21 | $14.21 | 241,104 |
| 2023-12-06 | $14.50 | $14.50 | $14.08 | $14.15 | $14.15 | 292,646 |
| 2023-12-05 | $14.41 | $14.52 | $14.29 | $14.40 | $14.40 | 192,622 |
| 2023-12-04 | $14.38 | $14.52 | $14.30 | $14.41 | $14.41 | 146,126 |
| 2023-12-01 | $14.16 | $14.50 | $14.13 | $14.45 | $14.45 | 232,526 |
| 2023-11-30 | $13.95 | $14.28 | $13.95 | $14.16 | $14.16 | 232,915 |
| 2023-11-29 | $13.94 | $14.12 | $13.90 | $14.04 | $14.04 | 204,676 |
| 2023-11-28 | $14.03 | $14.03 | $13.79 | $13.81 | $13.81 | 197,842 |
| 2023-11-27 | $14.04 | $14.15 | $13.99 | $14.01 | $14.01 | 168,690 |
| 2023-11-24 | $14.17 | $14.23 | $14.03 | $14.03 | $14.03 | 102,314 |
| 2023-11-22 | $14.27 | $14.34 | $14.16 | $14.19 | $14.19 | 196,411 |
| 2023-11-21 | $14.22 | $14.28 | $14.12 | $14.15 | $14.15 | 165,913 |
| 2023-11-20 | $14.30 | $14.57 | $14.29 | $14.45 | $14.25 | 156,322 |
| 2023-11-17 | $14.14 | $14.42 | $14.03 | $14.29 | $14.09 | 183,448 |
| 2023-11-16 | $14.28 | $14.28 | $13.99 | $14.02 | $13.83 | 296,495 |
| 2023-11-15 | $14.34 | $14.50 | $14.28 | $14.33 | $14.13 | 140,438 |
| 2023-11-14 | $14.12 | $14.47 | $14.06 | $14.36 | $14.36 | 179,692 |
| 2023-11-13 | $13.83 | $14.02 | $13.78 | $13.85 | $13.85 | 125,418 |
| 2023-11-10 | $13.62 | $13.95 | $13.53 | $13.93 | $13.93 | 191,653 |
| 2023-11-09 | $13.73 | $13.88 | $13.47 | $13.60 | $13.60 | 165,551 |
| 2023-11-08 | $13.65 | $13.84 | $13.38 | $13.73 | $13.73 | 226,450 |
| 2023-11-07 | $13.00 | $13.86 | $12.81 | $13.61 | $13.61 | 318,551 |
| 2023-11-06 | $13.62 | $13.62 | $13.43 | $13.46 | $13.46 | 162,168 |
| 2023-11-03 | $13.52 | $13.73 | $13.45 | $13.66 | $13.66 | 104,915 |
| 2023-11-02 | $13.24 | $13.35 | $13.16 | $13.29 | $13.29 | 330,875 |
| 2023-11-01 | $12.88 | $13.06 | $12.83 | $13.02 | $13.02 | 237,875 |
| 2023-10-31 | $13.00 | $13.03 | $12.82 | $12.89 | $12.89 | 166,703 |
| 2023-10-30 | $13.20 | $13.23 | $12.93 | $12.98 | $12.98 | 142,854 |
| 2023-10-27 | $13.14 | $13.20 | $12.83 | $13.07 | $13.07 | 221,747 |
| 2023-10-26 | $13.31 | $13.62 | $13.14 | $13.17 | $13.17 | 120,782 |
| 2023-10-25 | $13.28 | $13.32 | $13.14 | $13.25 | $13.25 | 136,345 |
| 2023-10-24 | $13.40 | $13.54 | $13.30 | $13.38 | $13.38 | 111,904 |
| 2023-10-23 | $13.24 | $13.50 | $13.13 | $13.30 | $13.30 | 235,874 |
| 2023-10-20 | $13.53 | $13.53 | $13.21 | $13.26 | $13.26 | 224,468 |
| 2023-10-19 | $13.72 | $13.78 | $13.50 | $13.52 | $13.52 | 115,801 |
| 2023-10-18 | $13.81 | $14.03 | $13.56 | $13.73 | $13.73 | 229,480 |
| 2023-10-17 | $13.82 | $13.92 | $13.74 | $13.92 | $13.92 | 154,755 |
| 2023-10-16 | $13.91 | $14.08 | $13.77 | $13.78 | $13.78 | 121,963 |
| 2023-10-13 | $13.93 | $13.95 | $13.65 | $13.70 | $13.70 | 145,837 |
| 2023-10-12 | $14.12 | $14.12 | $13.74 | $13.85 | $13.85 | 236,098 |
| 2023-10-11 | $14.71 | $14.82 | $14.02 | $14.12 | $14.12 | 518,092 |
| 2023-10-10 | $14.50 | $14.73 | $14.50 | $14.72 | $14.72 | 128,948 |
| 2023-10-09 | $14.29 | $14.55 | $14.23 | $14.49 | $14.49 | 138,946 |
| 2023-10-06 | $14.30 | $14.51 | $14.18 | $14.45 | $14.45 | 176,043 |
| 2023-10-05 | $14.11 | $14.31 | $14.03 | $14.28 | $14.28 | 212,598 |
| 2023-10-04 | $14.18 | $14.21 | $13.90 | $14.08 | $14.08 | 151,580 |
| 2023-10-03 | $14.44 | $14.44 | $14.02 | $14.11 | $14.11 | 186,400 |
| 2023-10-02 | $14.58 | $14.62 | $14.49 | $14.54 | $14.54 | 191,140 |
| 2023-09-29 | $14.57 | $14.66 | $14.52 | $14.58 | $14.58 | 191,895 |
| 2023-09-28 | $14.28 | $14.58 | $14.27 | $14.50 | $14.50 | 273,820 |
| 2023-09-27 | $14.61 | $14.72 | $14.25 | $14.27 | $14.27 | 424,048 |
| 2023-09-26 | $14.62 | $14.78 | $14.56 | $14.58 | $14.58 | 166,096 |
| 2023-09-25 | $14.70 | $14.83 | $14.67 | $14.78 | $14.78 | 168,338 |
| 2023-09-22 | $15.01 | $15.01 | $14.73 | $14.80 | $14.80 | 218,698 |
| 2023-09-21 | $15.01 | $15.19 | $14.81 | $14.95 | $14.95 | 281,790 |
| 2023-09-20 | $14.96 | $15.43 | $14.95 | $15.08 | $15.08 | 218,941 |
| 2023-09-19 | $14.96 | $14.99 | $14.76 | $14.90 | $14.90 | 146,682 |
| 2023-09-18 | $15.02 | $15.13 | $14.91 | $14.94 | $14.94 | 173,655 |
| 2023-09-15 | $14.82 | $15.03 | $14.72 | $15.02 | $15.02 | 575,632 |
| 2023-09-14 | $14.58 | $14.82 | $14.57 | $14.82 | $14.82 | 141,693 |
| 2023-09-13 | $14.49 | $14.59 | $14.45 | $14.49 | $14.49 | 220,667 |
| 2023-09-12 | $14.28 | $14.53 | $14.28 | $14.47 | $14.47 | 167,179 |
| 2023-09-11 | $14.47 | $14.48 | $14.37 | $14.41 | $14.41 | 124,695 |
| 2023-09-08 | $14.36 | $14.42 | $14.27 | $14.34 | $14.34 | 138,348 |
| 2023-09-07 | $14.41 | $14.43 | $14.26 | $14.32 | $14.32 | 133,224 |
| 2023-09-06 | $14.45 | $14.61 | $14.39 | $14.45 | $14.45 | 273,748 |
| 2023-09-05 | $14.56 | $14.62 | $14.36 | $14.45 | $14.45 | 292,218 |
| 2023-09-01 | $14.54 | $14.75 | $14.51 | $14.60 | $14.60 | 159,699 |
| 2023-08-31 | $14.62 | $14.62 | $14.33 | $14.42 | $14.42 | 172,852 |
| 2023-08-30 | $14.49 | $14.71 | $14.49 | $14.59 | $14.59 | 177,904 |
| 2023-08-29 | $14.27 | $14.64 | $14.20 | $14.56 | $14.56 | 193,494 |
| 2023-08-28 | $14.25 | $14.50 | $14.18 | $14.22 | $14.22 | 200,077 |
| 2023-08-25 | $14.22 | $14.58 | $13.99 | $14.22 | $14.22 | 161,319 |
| 2023-08-24 | $14.43 | $14.58 | $14.08 | $14.17 | $14.17 | 138,487 |
| 2023-08-23 | $14.09 | $14.49 | $14.09 | $14.42 | $14.42 | 228,897 |
| 2023-08-22 | $14.28 | $14.28 | $13.96 | $14.10 | $14.10 | 197,334 |
| 2023-08-21 | $14.39 | $14.39 | $14.00 | $14.17 | $14.17 | 420,734 |
| 2023-08-18 | $14.28 | $14.46 | $14.18 | $14.39 | $14.39 | 196,641 |
| 2023-08-17 | $14.55 | $14.60 | $14.28 | $14.31 | $14.31 | 207,438 |
| 2023-08-16 | $14.67 | $14.92 | $14.54 | $14.55 | $14.55 | 261,714 |
| 2023-08-15 | $14.81 | $14.99 | $14.65 | $14.67 | $14.67 | 178,685 |
| 2023-08-14 | $15.10 | $15.16 | $14.90 | $15.15 | $15.15 | 173,524 |
| 2023-08-11 | $15.23 | $15.41 | $15.14 | $15.17 | $15.17 | 149,931 |
| 2023-08-10 | $15.25 | $15.42 | $15.14 | $15.19 | $15.19 | 192,632 |
| 2023-08-09 | $15.35 | $15.43 | $15.11 | $15.16 | $15.16 | 143,046 |
| 2023-08-08 | $15.40 | $15.44 | $15.16 | $15.33 | $15.33 | 159,037 |
| 2023-08-07 | $15.28 | $15.84 | $15.22 | $15.56 | $15.56 | 176,316 |
| 2023-08-04 | $15.46 | $15.57 | $15.14 | $15.28 | $15.28 | 218,745 |
| 2023-08-03 | $14.78 | $15.67 | $14.66 | $15.51 | $15.51 | 305,845 |
| 2023-08-02 | $15.23 | $15.28 | $14.77 | $15.07 | $15.07 | 415,304 |
| 2023-08-01 | $15.19 | $15.40 | $15.02 | $15.36 | $15.36 | 159,200 |
| 2023-07-31 | $15.34 | $15.47 | $15.14 | $15.22 | $15.22 | 227,745 |
| 2023-07-28 | $15.81 | $15.81 | $15.22 | $15.33 | $15.33 | 275,571 |
| 2023-07-27 | $15.93 | $15.93 | $15.58 | $15.64 | $15.64 | 324,238 |
| 2023-07-26 | $15.86 | $16.20 | $15.80 | $15.87 | $15.87 | 268,212 |
| 2023-07-25 | $15.65 | $15.84 | $15.65 | $15.82 | $15.82 | 168,963 |
| 2023-07-24 | $15.67 | $15.88 | $15.64 | $15.69 | $15.69 | 166,298 |
| 2023-07-21 | $15.84 | $15.93 | $15.65 | $15.69 | $15.69 | 153,608 |
| 2023-07-20 | $15.69 | $15.76 | $15.47 | $15.73 | $15.73 | 148,026 |
| 2023-07-19 | $15.71 | $15.93 | $15.63 | $15.70 | $15.70 | 359,561 |
| 2023-07-18 | $15.59 | $15.81 | $15.57 | $15.68 | $15.68 | 169,102 |
| 2023-07-17 | $15.30 | $15.72 | $15.30 | $15.60 | $15.60 | 190,954 |
| 2023-07-14 | $15.37 | $15.37 | $15.19 | $15.33 | $15.33 | 184,897 |
| 2023-07-13 | $15.25 | $15.43 | $15.14 | $15.39 | $15.39 | 189,377 |
| 2023-07-12 | $15.12 | $15.31 | $14.99 | $15.17 | $15.17 | 307,706 |
| 2023-07-11 | $14.46 | $15.01 | $14.46 | $14.92 | $14.92 | 441,605 |
| 2023-07-10 | $14.20 | $14.54 | $14.20 | $14.41 | $14.41 | 288,104 |
| 2023-07-07 | $13.86 | $14.30 | $13.80 | $14.24 | $14.24 | 424,796 |
| 2023-07-06 | $14.00 | $14.09 | $13.69 | $13.84 | $13.84 | 274,663 |
| 2023-07-05 | $14.35 | $14.35 | $14.03 | $14.18 | $14.18 | 235,912 |
| 2023-07-03 | $14.29 | $14.43 | $14.19 | $14.29 | $14.29 | 86,953 |
| 2023-06-30 | $14.42 | $14.43 | $14.22 | $14.30 | $14.30 | 308,146 |
| 2023-06-29 | $14.33 | $14.43 | $14.13 | $14.23 | $14.23 | 280,099 |
| 2023-06-28 | $14.20 | $14.40 | $13.95 | $14.38 | $14.38 | 393,963 |
| 2023-06-27 | $14.07 | $14.25 | $13.70 | $14.20 | $14.20 | 447,957 |
| 2023-06-26 | $14.90 | $15.06 | $14.00 | $14.01 | $14.01 | 972,035 |
| 2023-06-23 | $15.12 | $15.30 | $14.77 | $15.00 | $15.00 | 8,240,333 |
| 2023-06-22 | $15.23 | $15.34 | $14.94 | $15.29 | $15.29 | 352,605 |
| 2023-06-21 | $14.84 | $15.44 | $14.63 | $15.32 | $15.32 | 517,451 |
| 2023-06-20 | $14.66 | $14.92 | $14.42 | $14.82 | $14.82 | 391,509 |
| 2023-06-16 | $14.85 | $15.02 | $14.45 | $14.54 | $14.54 | 607,633 |
| 2023-06-15 | $14.82 | $15.09 | $14.78 | $14.85 | $14.85 | 261,061 |
| 2023-06-14 | $15.27 | $15.36 | $14.61 | $14.80 | $14.80 | 553,754 |
| 2023-06-13 | $15.17 | $15.43 | $15.11 | $15.39 | $15.39 | 239,721 |
| 2023-06-12 | $15.14 | $15.63 | $15.08 | $15.13 | $15.13 | 166,211 |
| 2023-06-09 | $15.30 | $15.34 | $15.12 | $15.15 | $15.15 | 142,580 |
| 2023-06-08 | $15.33 | $15.54 | $15.24 | $15.25 | $15.25 | 179,708 |
| 2023-06-07 | $15.23 | $15.51 | $15.10 | $15.39 | $15.39 | 387,517 |
| 2023-06-06 | $15.15 | $15.38 | $15.10 | $15.14 | $15.14 | 396,467 |
| 2023-06-05 | $15.20 | $15.25 | $14.92 | $15.14 | $15.14 | 209,971 |
| 2023-06-02 | $15.35 | $15.43 | $15.26 | $15.27 | $15.27 | 187,933 |
| 2023-06-01 | $14.80 | $15.30 | $14.62 | $15.25 | $15.25 | 340,874 |
| 2023-05-31 | $14.95 | $14.99 | $14.42 | $14.75 | $14.75 | 465,463 |
| 2023-05-30 | $15.64 | $15.72 | $14.89 | $14.96 | $14.96 | 300,289 |
| 2023-05-26 | $15.48 | $15.92 | $15.48 | $15.58 | $15.58 | 294,223 |
| 2023-05-25 | $15.38 | $15.69 | $15.38 | $15.43 | $15.43 | 344,160 |
| 2023-05-24 | $15.24 | $15.45 | $15.08 | $15.40 | $15.40 | 336,967 |
| 2023-05-23 | $15.44 | $15.70 | $15.26 | $15.35 | $15.35 | 251,275 |
| 2023-05-22 | $15.18 | $16.00 | $15.18 | $15.59 | $15.59 | 546,057 |
| 2023-05-19 | $14.87 | $15.22 | $14.78 | $15.20 | $15.20 | 223,549 |
| 2023-05-18 | $14.69 | $14.80 | $14.51 | $14.75 | $14.75 | 233,498 |
| 2023-05-17 | $14.41 | $14.78 | $14.36 | $14.76 | $14.76 | 176,793 |
| 2023-05-16 | $14.61 | $14.71 | $14.40 | $14.43 | $14.43 | 125,951 |
| 2023-05-15 | $15.17 | $15.17 | $14.84 | $14.89 | $14.66 | 194,380 |
| 2023-05-12 | $15.15 | $15.25 | $14.91 | $15.15 | $15.15 | 218,973 |
| 2023-05-11 | $15.01 | $15.27 | $14.85 | $15.13 | $15.13 | 314,547 |
| 2023-05-10 | $14.74 | $15.15 | $14.61 | $15.13 | $15.13 | 432,655 |
| 2023-05-09 | $14.45 | $14.75 | $14.43 | $14.66 | $14.66 | 211,896 |
| 2023-05-08 | $14.18 | $14.56 | $14.06 | $14.54 | $14.54 | 471,164 |
| 2023-05-05 | $13.60 | $14.55 | $13.56 | $14.14 | $14.14 | 364,461 |
| 2023-05-04 | $14.29 | $14.29 | $13.51 | $13.51 | $13.51 | 530,190 |
| 2023-05-03 | $14.27 | $14.44 | $14.05 | $14.21 | $14.21 | 251,710 |
| 2023-05-02 | $15.02 | $15.02 | $14.00 | $14.24 | $14.24 | 354,632 |
| 2023-05-01 | $14.88 | $15.08 | $14.82 | $15.01 | $15.01 | 174,700 |
| 2023-04-28 | $14.73 | $15.00 | $14.72 | $14.83 | $14.83 | 176,977 |
| 2023-04-27 | $14.49 | $14.81 | $14.49 | $14.76 | $14.76 | 208,626 |
| 2023-04-26 | $14.37 | $15.04 | $14.37 | $14.55 | $14.55 | 565,718 |
| 2023-04-25 | $14.78 | $14.87 | $14.45 | $14.49 | $14.49 | 164,240 |
| 2023-04-24 | $15.08 | $15.15 | $14.88 | $14.91 | $14.91 | 92,743 |
| 2023-04-21 | $15.06 | $15.14 | $14.94 | $15.08 | $15.08 | 103,409 |
| 2023-04-20 | $15.00 | $15.13 | $14.96 | $15.06 | $15.06 | 145,813 |
| 2023-04-19 | $15.01 | $15.16 | $14.93 | $15.09 | $15.09 | 99,233 |
| 2023-04-18 | $15.29 | $15.43 | $14.95 | $15.03 | $15.03 | 117,394 |
| 2023-04-17 | $14.99 | $15.30 | $14.94 | $15.28 | $15.28 | 162,967 |
| 2023-04-14 | $15.02 | $15.23 | $14.87 | $14.91 | $14.91 | 158,904 |
| 2023-04-13 | $15.00 | $15.13 | $14.75 | $15.07 | $15.07 | 169,161 |
| 2023-04-12 | $14.93 | $15.09 | $14.71 | $15.00 | $15.00 | 134,739 |
| 2023-04-11 | $14.44 | $14.96 | $14.32 | $14.86 | $14.86 | 239,622 |
| 2023-04-10 | $14.41 | $14.60 | $14.34 | $14.39 | $14.39 | 175,856 |
| 2023-04-06 | $14.46 | $14.64 | $14.33 | $14.52 | $14.52 | 153,281 |
| 2023-04-05 | $14.55 | $14.65 | $14.30 | $14.42 | $14.42 | 177,062 |
| 2023-04-04 | $14.90 | $15.00 | $14.60 | $14.66 | $14.66 | 193,875 |
| 2023-04-03 | $14.82 | $15.03 | $14.80 | $15.00 | $15.00 | 178,510 |
| 2023-03-31 | $14.86 | $15.03 | $14.69 | $14.80 | $14.80 | 368,849 |
| 2023-03-30 | $14.72 | $14.93 | $14.72 | $14.83 | $14.83 | 87,330 |
| 2023-03-29 | $14.65 | $15.20 | $14.62 | $14.70 | $14.70 | 103,125 |
| 2023-03-28 | $14.43 | $14.55 | $14.18 | $14.49 | $14.49 | 484,757 |
| 2023-03-27 | $14.78 | $14.79 | $14.36 | $14.43 | $14.43 | 497,866 |
| 2023-03-24 | $14.45 | $14.77 | $14.41 | $14.70 | $14.70 | 112,318 |
| 2023-03-23 | $14.85 | $15.71 | $14.51 | $14.53 | $14.53 | 79,501 |
| 2023-03-22 | $14.68 | $15.07 | $14.58 | $14.76 | $14.76 | 100,226 |
| 2023-03-21 | $14.44 | $14.74 | $14.37 | $14.71 | $14.71 | 141,388 |
| 2023-03-20 | $14.50 | $14.53 | $14.15 | $14.29 | $14.29 | 249,326 |
| 2023-03-17 | $14.47 | $14.56 | $14.25 | $14.45 | $14.45 | 432,830 |
| 2023-03-16 | $14.51 | $14.75 | $14.40 | $14.64 | $14.64 | 163,822 |
| 2023-03-15 | $14.88 | $14.88 | $14.30 | $14.65 | $14.65 | 112,335 |
| 2023-03-14 | $14.80 | $15.40 | $14.75 | $14.83 | $14.83 | 94,464 |
| 2023-03-13 | $14.37 | $14.68 | $14.05 | $14.50 | $14.50 | 282,541 |
| 2023-03-10 | $15.19 | $15.40 | $14.64 | $14.65 | $14.65 | 196,454 |
| 2023-03-09 | $15.66 | $15.75 | $15.28 | $15.31 | $15.31 | 88,764 |
| 2023-03-08 | $15.52 | $15.71 | $15.50 | $15.70 | $15.70 | 96,662 |
| 2023-03-07 | $15.88 | $15.95 | $15.48 | $15.52 | $15.52 | 116,277 |
| 2023-03-06 | $15.78 | $15.90 | $15.73 | $15.78 | $15.78 | 193,955 |
| 2023-03-03 | $15.78 | $15.95 | $15.74 | $15.76 | $15.76 | 218,297 |
| 2023-03-02 | $15.90 | $15.90 | $15.60 | $15.70 | $15.70 | 115,914 |
| 2023-03-01 | $15.82 | $15.96 | $15.65 | $15.90 | $15.90 | 260,224 |
| 2023-02-28 | $15.68 | $16.13 | $15.68 | $15.86 | $15.86 | 181,470 |
| 2023-02-27 | $16.15 | $16.68 | $15.89 | $16.00 | $15.70 | 148,349 |
| 2023-02-24 | $16.08 | $16.17 | $16.00 | $16.12 | $15.81 | 185,978 |
| 2023-02-23 | $16.43 | $16.80 | $16.16 | $16.25 | $15.94 | 196,133 |
| 2023-02-22 | $16.37 | $17.40 | $16.18 | $16.23 | $15.92 | 133,621 |
| 2023-02-21 | $16.71 | $16.87 | $16.30 | $16.33 | $16.02 | 294,063 |
| 2023-02-17 | $16.66 | $16.82 | $16.51 | $16.60 | $16.28 | 148,748 |
| 2023-02-16 | $16.78 | $17.06 | $16.65 | $16.71 | $16.39 | 233,081 |
| 2023-02-15 | $16.84 | $17.46 | $16.75 | $16.81 | $16.81 | 334,945 |
| 2023-02-14 | $16.00 | $16.90 | $15.80 | $16.61 | $16.61 | 369,183 |
| 2023-02-13 | $15.17 | $15.30 | $15.10 | $15.27 | $15.27 | 272,992 |
| 2023-02-10 | $15.10 | $15.23 | $15.09 | $15.10 | $15.10 | 93,276 |
| 2023-02-09 | $15.50 | $15.59 | $15.10 | $15.10 | $15.10 | 160,090 |
| 2023-02-08 | $15.46 | $15.58 | $15.26 | $15.44 | $15.44 | 138,301 |
| 2023-02-07 | $15.62 | $15.65 | $15.27 | $15.37 | $15.37 | 186,487 |
| 2023-02-06 | $15.93 | $16.07 | $15.58 | $15.72 | $15.72 | 190,728 |
| 2023-02-03 | $15.78 | $16.07 | $15.58 | $15.94 | $15.94 | 83,304 |
| 2023-02-02 | $15.51 | $15.98 | $15.51 | $15.91 | $15.91 | 158,009 |
| 2023-02-01 | $15.40 | $15.54 | $15.16 | $15.50 | $15.50 | 145,465 |
| 2023-01-31 | $15.45 | $15.89 | $15.36 | $15.43 | $15.43 | 191,815 |
| 2023-01-30 | $15.51 | $15.75 | $15.42 | $15.43 | $15.43 | 58,588 |
| 2023-01-27 | $15.46 | $15.67 | $15.45 | $15.65 | $15.65 | 69,057 |
| 2023-01-26 | $15.53 | $15.65 | $15.35 | $15.50 | $15.50 | 87,577 |
| 2023-01-25 | $15.40 | $15.58 | $15.29 | $15.41 | $15.41 | 47,982 |
| 2023-01-24 | $15.37 | $15.54 | $15.35 | $15.45 | $15.45 | 74,290 |
| 2023-01-23 | $15.26 | $15.49 | $15.18 | $15.49 | $15.49 | 101,457 |
| 2023-01-20 | $15.15 | $15.31 | $15.08 | $15.21 | $15.21 | 44,947 |
| 2023-01-19 | $15.08 | $15.29 | $14.92 | $15.11 | $15.11 | 70,545 |
| 2023-01-18 | $15.05 | $15.25 | $15.02 | $15.05 | $15.05 | 97,753 |
| 2023-01-17 | $14.99 | $15.05 | $14.69 | $14.96 | $14.96 | 202,993 |
| 2023-01-13 | $15.03 | $15.17 | $14.97 | $15.06 | $15.06 | 116,205 |
| 2023-01-12 | $14.78 | $15.12 | $14.55 | $15.11 | $15.11 | 118,947 |
| 2023-01-11 | $14.48 | $14.93 | $14.46 | $14.77 | $14.77 | 118,253 |
| 2023-01-10 | $14.46 | $14.61 | $14.29 | $14.42 | $14.42 | 169,808 |
| 2023-01-09 | $14.16 | $14.50 | $14.05 | $14.25 | $14.25 | 234,760 |
| 2023-01-06 | $14.03 | $14.25 | $13.95 | $14.08 | $14.08 | 95,830 |
| 2023-01-05 | $14.03 | $14.08 | $13.88 | $13.96 | $13.96 | 57,879 |
| 2023-01-04 | $13.89 | $14.14 | $13.75 | $14.10 | $14.10 | 142,854 |
| 2023-01-03 | $14.09 | $14.28 | $13.72 | $13.83 | $13.83 | 130,968 |
| 2022-12-30 | $13.80 | $14.11 | $13.75 | $13.93 | $13.93 | 144,321 |
| 2022-12-29 | $13.58 | $13.97 | $13.50 | $13.86 | $13.86 | 120,574 |
| 2022-12-28 | $13.43 | $13.65 | $13.40 | $13.45 | $13.45 | 129,747 |
| 2022-12-27 | $13.66 | $13.71 | $13.38 | $13.38 | $13.38 | 98,447 |
| 2022-12-23 | $13.56 | $13.73 | $13.41 | $13.69 | $13.69 | 140,066 |
| 2022-12-22 | $13.73 | $13.81 | $13.40 | $13.56 | $13.56 | 182,980 |
| 2022-12-21 | $13.73 | $14.13 | $13.73 | $13.77 | $13.77 | 127,707 |
| 2022-12-20 | $13.38 | $13.73 | $13.34 | $13.56 | $13.56 | 213,059 |
| 2022-12-19 | $13.72 | $13.72 | $13.31 | $13.40 | $13.40 | 162,767 |
| 2022-12-16 | $13.58 | $13.65 | $13.29 | $13.62 | $13.62 | 305,382 |
| 2022-12-15 | $14.00 | $14.00 | $13.46 | $13.62 | $13.62 | 190,541 |
| 2022-12-14 | $13.46 | $14.03 | $13.21 | $13.92 | $13.92 | 504,110 |
| 2022-12-13 | $13.74 | $14.03 | $13.49 | $13.54 | $13.54 | 216,102 |
| 2022-12-12 | $13.51 | $13.68 | $13.37 | $13.40 | $13.40 | 163,690 |
| 2022-12-09 | $13.93 | $14.03 | $13.61 | $13.61 | $13.61 | 94,522 |
| 2022-12-08 | $13.68 | $14.01 | $13.68 | $13.94 | $13.94 | 157,276 |
| 2022-12-07 | $13.75 | $13.87 | $13.39 | $13.55 | $13.55 | 206,238 |
| 2022-12-06 | $13.40 | $14.20 | $13.37 | $13.80 | $13.80 | 250,380 |
| 2022-12-05 | $13.55 | $13.55 | $13.09 | $13.23 | $13.23 | 161,016 |
| 2022-12-02 | $13.55 | $13.70 | $13.47 | $13.61 | $13.61 | 189,037 |
| 2022-12-01 | $13.62 | $13.74 | $13.32 | $13.54 | $13.54 | 160,660 |
| 2022-11-30 | $13.37 | $13.68 | $13.26 | $13.65 | $13.65 | 219,297 |
| 2022-11-29 | $13.16 | $13.49 | $13.00 | $13.37 | $13.37 | 107,777 |
| 2022-11-28 | $13.19 | $13.42 | $13.18 | $13.21 | $13.21 | 196,062 |
| 2022-11-25 | $13.30 | $13.40 | $12.92 | $13.25 | $13.25 | 149,000 |
| 2022-11-23 | $13.00 | $13.37 | $12.98 | $13.36 | $13.36 | 180,970 |
| 2022-11-22 | $13.16 | $13.16 | $12.96 | $13.06 | $13.06 | 116,557 |
| 2022-11-21 | $13.10 | $13.13 | $12.90 | $13.09 | $13.09 | 255,876 |
| 2022-11-18 | $13.09 | $13.44 | $12.86 | $13.10 | $13.10 | 232,163 |
| 2022-11-17 | $13.41 | $13.46 | $12.99 | $13.04 | $13.04 | 543,719 |
| 2022-11-16 | $13.70 | $13.70 | $13.45 | $13.53 | $13.53 | 95,644 |
| 2022-11-15 | $13.71 | $14.00 | $13.67 | $13.74 | $13.74 | 109,569 |
| 2022-11-14 | $13.54 | $13.82 | $13.13 | $13.68 | $13.68 | 163,015 |
| 2022-11-11 | $14.01 | $14.33 | $13.77 | $13.77 | $13.60 | 207,924 |
| 2022-11-10 | $13.96 | $14.17 | $13.70 | $13.84 | $13.67 | 382,471 |
| 2022-11-09 | $13.85 | $14.15 | $13.59 | $13.62 | $13.45 | 152,669 |
| 2022-11-08 | $14.05 | $14.05 | $13.61 | $13.94 | $13.77 | 189,920 |
| 2022-11-07 | $14.24 | $14.27 | $13.91 | $14.05 | $13.88 | 184,256 |
| 2022-11-04 | $14.20 | $14.21 | $13.86 | $14.12 | $13.95 | 189,933 |
| 2022-11-03 | $14.34 | $14.64 | $13.81 | $14.14 | $13.97 | 213,420 |
| 2022-11-02 | $14.53 | $14.70 | $14.17 | $14.29 | $14.11 | 140,361 |
| 2022-11-01 | $14.31 | $14.69 | $14.30 | $14.61 | $14.43 | 137,405 |
| 2022-10-31 | $13.89 | $14.30 | $13.57 | $14.22 | $14.04 | 319,363 |
| 2022-10-28 | $13.57 | $14.02 | $13.54 | $13.95 | $13.78 | 302,186 |
| 2022-10-27 | $13.20 | $13.83 | $13.12 | $13.50 | $13.33 | 316,892 |
| 2022-10-26 | $13.26 | $13.30 | $12.97 | $13.03 | $12.87 | 174,958 |
| 2022-10-25 | $12.51 | $13.25 | $12.50 | $13.19 | $13.03 | 290,973 |
| 2022-10-24 | $12.83 | $12.83 | $12.25 | $12.40 | $12.25 | 209,260 |
| 2022-10-21 | $12.72 | $12.95 | $12.43 | $12.85 | $12.69 | 155,194 |
| 2022-10-20 | $12.98 | $13.13 | $12.71 | $12.80 | $12.64 | 165,701 |
| 2022-10-19 | $13.05 | $13.05 | $12.71 | $12.90 | $12.74 | 180,396 |
| 2022-10-18 | $13.25 | $13.25 | $12.97 | $13.09 | $12.93 | 208,182 |
| 2022-10-17 | $12.85 | $13.08 | $12.82 | $12.99 | $12.83 | 88,605 |
| 2022-10-14 | $13.10 | $13.20 | $12.57 | $12.65 | $12.65 | 108,367 |
| 2022-10-13 | $12.76 | $13.24 | $12.50 | $13.04 | $13.04 | 117,061 |
| 2022-10-12 | $12.99 | $13.02 | $12.83 | $13.02 | $13.02 | 118,180 |
| 2022-10-11 | $13.16 | $13.23 | $12.96 | $13.03 | $13.03 | 99,915 |
| 2022-10-10 | $13.56 | $13.63 | $13.06 | $13.20 | $13.20 | 120,042 |
| 2022-10-07 | $13.76 | $13.95 | $13.44 | $13.52 | $13.52 | 148,412 |
| 2022-10-06 | $13.76 | $13.99 | $13.75 | $13.87 | $13.87 | 55,742 |
| 2022-10-05 | $13.75 | $13.93 | $13.62 | $13.87 | $13.87 | 85,779 |
| 2022-10-04 | $14.00 | $14.25 | $13.88 | $14.00 | $14.00 | 88,479 |
| 2022-10-03 | $13.31 | $13.77 | $13.19 | $13.73 | $13.73 | 144,611 |
| 2022-09-30 | $13.07 | $13.49 | $12.97 | $13.05 | $13.05 | 143,749 |
| 2022-09-29 | $13.13 | $13.37 | $12.99 | $13.16 | $13.16 | 120,808 |
| 2022-09-28 | $12.86 | $13.50 | $12.81 | $13.36 | $13.36 | 170,774 |
| 2022-09-27 | $12.91 | $13.21 | $12.67 | $12.78 | $12.78 | 418,100 |
| 2022-09-26 | $12.96 | $13.20 | $12.43 | $12.81 | $12.81 | 733,597 |
| 2022-09-23 | $13.41 | $13.41 | $12.95 | $13.15 | $13.15 | 419,080 |
| 2022-09-22 | $13.66 | $13.82 | $13.45 | $13.65 | $13.65 | 149,564 |
| 2022-09-21 | $13.68 | $14.06 | $13.54 | $13.66 | $13.66 | 324,434 |
| 2022-09-20 | $13.54 | $13.63 | $13.25 | $13.51 | $13.51 | 512,714 |
| 2022-09-19 | $13.34 | $13.68 | $13.34 | $13.65 | $13.65 | 160,399 |
| 2022-09-16 | $13.58 | $13.77 | $13.20 | $13.65 | $13.65 | 399,946 |
| 2022-09-15 | $13.63 | $14.00 | $13.51 | $13.86 | $13.86 | 232,988 |
| 2022-09-14 | $13.77 | $13.88 | $13.54 | $13.76 | $13.76 | 254,847 |
| 2022-09-13 | $14.18 | $14.25 | $13.09 | $13.66 | $13.66 | 1,622,854 |
| 2022-09-12 | $14.65 | $15.13 | $14.65 | $14.99 | $14.99 | 90,422 |
| 2022-09-09 | $14.37 | $14.72 | $14.33 | $14.65 | $14.65 | 60,148 |
| 2022-09-08 | $13.77 | $14.31 | $13.59 | $14.19 | $14.19 | 84,222 |
| 2022-09-07 | $13.75 | $14.25 | $13.48 | $13.90 | $13.90 | 115,182 |
| 2022-09-06 | $13.72 | $14.21 | $13.58 | $13.84 | $13.84 | 184,223 |
| 2022-09-02 | $13.86 | $14.05 | $13.55 | $13.69 | $13.69 | 118,573 |
| 2022-09-01 | $14.14 | $14.14 | $13.42 | $13.79 | $13.79 | 151,934 |
| 2022-08-31 | $14.15 | $14.69 | $14.15 | $14.45 | $14.28 | 133,727 |
| 2022-08-30 | $14.19 | $14.90 | $14.06 | $14.18 | $14.01 | 48,067 |
| 2022-08-29 | $14.25 | $14.49 | $13.99 | $14.10 | $13.93 | 81,276 |
| 2022-08-26 | $14.86 | $14.86 | $14.34 | $14.37 | $14.20 | 77,445 |
| 2022-08-25 | $14.73 | $14.81 | $14.59 | $14.76 | $14.58 | 58,276 |
| 2022-08-24 | $14.93 | $15.05 | $14.57 | $14.57 | $14.39 | 77,567 |
| 2022-08-23 | $14.54 | $14.94 | $14.41 | $14.85 | $14.67 | 66,799 |
| 2022-08-22 | $14.52 | $14.61 | $14.35 | $14.51 | $14.33 | 90,178 |
| 2022-08-19 | $14.99 | $14.99 | $14.58 | $14.74 | $14.56 | 53,541 |
| 2022-08-18 | $15.00 | $15.23 | $14.92 | $15.12 | $14.94 | 68,348 |
| 2022-08-17 | $14.87 | $15.10 | $14.82 | $15.00 | $14.82 | 48,713 |
| 2022-08-16 | $15.08 | $15.30 | $14.80 | $15.00 | $14.82 | 57,350 |
| 2022-08-15 | $14.75 | $15.21 | $14.70 | $15.11 | $14.93 | 88,739 |
| 2022-08-12 | $14.66 | $14.80 | $14.51 | $14.71 | $14.53 | 88,710 |
| 2022-08-11 | $14.74 | $14.88 | $14.51 | $14.66 | $14.48 | 187,004 |
| 2022-08-10 | $14.28 | $14.99 | $14.28 | $14.69 | $14.51 | 178,939 |
| 2022-08-09 | $14.91 | $15.10 | $13.74 | $14.26 | $14.09 | 319,889 |
| 2022-08-08 | $15.04 | $15.39 | $14.88 | $15.38 | $15.19 | 205,961 |
| 2022-08-05 | $14.51 | $15.03 | $14.41 | $14.99 | $14.81 | 104,938 |
| 2022-08-04 | $14.57 | $14.79 | $14.49 | $14.71 | $14.53 | 115,443 |
| 2022-08-03 | $14.61 | $14.67 | $14.27 | $14.57 | $14.39 | 131,946 |
| 2022-08-02 | $14.48 | $14.56 | $14.11 | $14.46 | $14.28 | 132,632 |
| 2022-08-01 | $14.38 | $14.38 | $14.02 | $14.26 | $14.09 | 60,731 |
| 2022-07-29 | $14.40 | $14.52 | $14.26 | $14.41 | $14.24 | 118,542 |
| 2022-07-28 | $13.99 | $14.31 | $13.84 | $14.31 | $14.14 | 119,704 |
| 2022-07-27 | $13.61 | $13.89 | $13.54 | $13.82 | $13.65 | 130,281 |
| 2022-07-26 | $13.54 | $13.60 | $13.36 | $13.46 | $13.30 | 64,489 |
| 2022-07-25 | $13.59 | $13.68 | $13.47 | $13.58 | $13.42 | 64,005 |
| 2022-07-22 | $13.48 | $13.84 | $13.37 | $13.50 | $13.34 | 110,384 |
| 2022-07-21 | $13.64 | $13.79 | $13.52 | $13.52 | $13.36 | 175,906 |
| 2022-07-20 | $13.43 | $13.64 | $13.03 | $13.64 | $13.47 | 268,992 |
| 2022-07-19 | $13.04 | $13.40 | $12.90 | $13.36 | $13.20 | 154,982 |
| 2022-07-18 | $12.95 | $13.41 | $12.81 | $12.86 | $12.70 | 118,188 |
| 2022-07-15 | $12.88 | $13.03 | $12.70 | $12.83 | $12.67 | 134,875 |
| 2022-07-14 | $12.87 | $13.03 | $12.51 | $12.73 | $12.58 | 166,066 |
| 2022-07-13 | $13.65 | $13.91 | $12.99 | $13.01 | $12.85 | 145,101 |
| 2022-07-12 | $13.55 | $13.87 | $13.52 | $13.65 | $13.48 | 126,283 |
| 2022-07-11 | $13.80 | $14.31 | $13.54 | $13.60 | $13.44 | 81,728 |
| 2022-07-08 | $13.94 | $13.95 | $13.60 | $13.85 | $13.68 | 112,770 |
| 2022-07-07 | $13.58 | $14.00 | $13.58 | $13.95 | $13.78 | 125,492 |
| 2022-07-06 | $13.54 | $13.67 | $13.43 | $13.50 | $13.34 | 175,382 |
| 2022-07-05 | $13.26 | $13.56 | $13.13 | $13.54 | $13.38 | 75,140 |
| 2022-07-01 | $13.11 | $13.56 | $13.11 | $13.55 | $13.39 | 119,157 |
| 2022-06-30 | $13.14 | $13.48 | $12.90 | $13.22 | $13.06 | 170,019 |
| 2022-06-29 | $13.24 | $13.49 | $13.07 | $13.26 | $13.10 | 181,884 |
| 2022-06-28 | $13.56 | $13.93 | $13.20 | $13.40 | $13.24 | 239,512 |
| 2022-06-27 | $13.79 | $14.02 | $13.32 | $13.42 | $13.26 | 208,191 |
| 2022-06-24 | $13.38 | $13.74 | $13.11 | $13.66 | $13.49 | 260,784 |
| 2022-06-23 | $13.11 | $13.36 | $12.81 | $13.21 | $13.05 | 173,430 |
| 2022-06-22 | $12.98 | $13.17 | $12.87 | $13.08 | $12.92 | 109,160 |
| 2022-06-21 | $13.27 | $13.91 | $13.01 | $13.01 | $12.85 | 214,208 |
| 2022-06-17 | $12.83 | $13.68 | $12.72 | $13.13 | $12.97 | 407,640 |
| 2022-06-16 | $13.25 | $13.26 | $12.74 | $12.81 | $12.65 | 217,204 |
| 2022-06-15 | $13.55 | $13.80 | $13.33 | $13.68 | $13.51 | 273,517 |
| 2022-06-14 | $13.52 | $13.81 | $13.30 | $13.46 | $13.30 | 357,299 |
| 2022-06-13 | $14.51 | $14.54 | $13.49 | $13.52 | $13.36 | 347,348 |
| 2022-06-10 | $15.00 | $15.39 | $14.75 | $14.81 | $14.63 | 232,802 |
| 2022-06-09 | $15.30 | $15.52 | $15.09 | $15.17 | $14.99 | 182,698 |
| 2022-06-08 | $15.64 | $15.78 | $15.31 | $15.36 | $15.17 | 240,437 |
| 2022-06-07 | $15.40 | $15.73 | $15.30 | $15.64 | $15.45 | 432,961 |
| 2022-06-06 | $16.18 | $16.18 | $14.88 | $15.26 | $15.08 | 913,102 |
| 2022-06-03 | $16.29 | $16.38 | $16.02 | $16.07 | $15.88 | 148,990 |
| 2022-06-02 | $16.34 | $16.45 | $16.17 | $16.43 | $16.23 | 217,620 |
| 2022-06-01 | $16.43 | $16.61 | $16.19 | $16.31 | $16.11 | 196,292 |
| 2022-05-31 | $16.83 | $16.86 | $16.42 | $16.45 | $16.05 | 238,358 |
| 2022-05-27 | $16.78 | $17.07 | $16.70 | $16.90 | $16.49 | 270,311 |
| 2022-05-26 | $16.40 | $16.81 | $16.36 | $16.72 | $16.32 | 353,200 |
| 2022-05-25 | $16.39 | $16.74 | $16.21 | $16.31 | $15.92 | 227,661 |
| 2022-05-24 | $16.59 | $16.59 | $16.23 | $16.36 | $15.96 | 219,790 |
| 2022-05-23 | $17.25 | $17.40 | $16.63 | $16.74 | $16.34 | 184,516 |
| 2022-05-20 | $17.09 | $17.11 | $16.68 | $17.05 | $16.64 | 142,704 |
| 2022-05-19 | $16.74 | $17.05 | $16.74 | $16.92 | $16.51 | 165,412 |
| 2022-05-18 | $17.18 | $17.65 | $16.89 | $16.90 | $16.49 | 205,358 |
| 2022-05-17 | $17.02 | $17.38 | $17.02 | $17.32 | $16.90 | 287,061 |
| 2022-05-16 | $16.50 | $16.93 | $16.47 | $16.78 | $16.37 | 317,898 |
| 2022-05-13 | $15.91 | $16.72 | $15.87 | $16.62 | $16.22 | 237,131 |
| 2022-05-12 | $14.97 | $15.62 | $14.76 | $15.61 | $15.23 | 433,778 |
| 2022-05-11 | $14.43 | $15.31 | $14.41 | $15.00 | $14.64 | 522,086 |
| 2022-05-10 | $15.50 | $15.75 | $14.10 | $14.33 | $13.98 | 372,975 |
| 2022-05-09 | $15.70 | $15.96 | $14.71 | $14.73 | $14.37 | 549,844 |
| 2022-05-06 | $16.21 | $16.25 | $15.82 | $16.01 | $15.62 | 248,582 |
| 2022-05-05 | $16.73 | $16.77 | $16.24 | $16.29 | $15.90 | 350,343 |
| 2022-05-04 | $16.33 | $16.88 | $16.23 | $16.87 | $16.46 | 325,645 |
| 2022-05-03 | $16.26 | $16.50 | $16.10 | $16.34 | $15.94 | 280,434 |
| 2022-05-02 | $16.28 | $16.63 | $15.98 | $16.30 | $15.91 | 387,521 |
| 2022-04-29 | $16.41 | $16.70 | $16.25 | $16.31 | $15.92 | 296,403 |
| 2022-04-28 | $16.04 | $16.82 | $15.98 | $16.49 | $16.09 | 362,425 |
| 2022-04-27 | $16.18 | $16.39 | $15.85 | $16.02 | $15.63 | 294,487 |
| 2022-04-26 | $16.45 | $17.10 | $15.98 | $16.22 | $15.83 | 569,323 |
| 2022-04-25 | $16.22 | $16.50 | $16.14 | $16.44 | $16.04 | 365,301 |
| 2022-04-22 | $16.66 | $16.66 | $16.15 | $16.35 | $15.95 | 297,566 |
| 2022-04-21 | $17.06 | $17.33 | $16.47 | $16.57 | $16.17 | 312,880 |
| 2022-04-20 | $16.96 | $17.13 | $16.61 | $17.00 | $16.59 | 266,100 |
| 2022-04-19 | $16.65 | $17.00 | $16.58 | $16.79 | $16.38 | 414,335 |
| 2022-04-18 | $16.17 | $16.72 | $15.99 | $16.49 | $16.09 | 277,510 |
| 2022-04-14 | $16.50 | $16.85 | $16.12 | $16.23 | $15.84 | 275,952 |
| 2022-04-13 | $16.25 | $16.53 | $16.05 | $16.45 | $16.05 | 218,778 |
| 2022-04-12 | $17.06 | $17.16 | $16.19 | $16.24 | $15.85 | 257,041 |
| 2022-04-11 | $16.88 | $17.19 | $16.76 | $16.95 | $16.54 | 156,384 |
| 2022-04-08 | $17.15 | $17.23 | $16.85 | $16.93 | $16.52 | 250,224 |
| 2022-04-07 | $17.48 | $17.61 | $17.10 | $17.24 | $16.82 | 157,030 |
| 2022-04-06 | $17.86 | $18.02 | $17.47 | $17.57 | $17.14 | 347,846 |
| 2022-04-05 | $18.29 | $18.70 | $17.59 | $17.65 | $17.22 | 287,702 |
| 2022-04-04 | $19.10 | $19.20 | $18.30 | $18.41 | $17.96 | 244,163 |
| 2022-04-01 | $18.01 | $18.99 | $18.00 | $18.95 | $18.49 | 572,632 |
| 2022-03-31 | $17.58 | $18.17 | $17.14 | $17.81 | $17.38 | 377,635 |
| 2022-03-30 | $18.16 | $18.16 | $17.39 | $17.46 | $17.04 | 375,165 |
| 2022-03-29 | $17.33 | $18.20 | $17.13 | $18.07 | $17.63 | 408,347 |
| 2022-03-28 | $17.13 | $17.33 | $16.86 | $17.00 | $16.59 | 132,347 |
| 2022-03-25 | $17.09 | $17.21 | $16.95 | $17.16 | $16.74 | 82,393 |
| 2022-03-24 | $17.13 | $17.28 | $16.93 | $17.20 | $16.78 | 365,242 |
| 2022-03-23 | $16.47 | $17.03 | $16.42 | $16.98 | $16.57 | 206,479 |
| 2022-03-22 | $16.62 | $16.77 | $16.39 | $16.60 | $16.20 | 157,785 |
| 2022-03-21 | $16.68 | $16.81 | $16.37 | $16.57 | $16.17 | 153,715 |
| 2022-03-18 | $16.17 | $16.48 | $16.15 | $16.47 | $16.07 | 349,937 |
| 2022-03-17 | $15.96 | $16.20 | $15.92 | $16.19 | $15.80 | 123,423 |
| 2022-03-16 | $15.48 | $16.00 | $15.45 | $15.99 | $15.60 | 162,269 |
| 2022-03-15 | $15.28 | $15.45 | $15.19 | $15.38 | $15.01 | 108,385 |
| 2022-03-14 | $15.70 | $15.70 | $15.17 | $15.32 | $14.95 | 262,495 |
| 2022-03-11 | $15.58 | $15.68 | $15.45 | $15.55 | $15.17 | 145,564 |
| 2022-03-10 | $15.57 | $15.78 | $15.32 | $15.52 | $15.14 | 177,418 |
| 2022-03-09 | $15.19 | $15.87 | $15.15 | $15.82 | $15.44 | 367,291 |
| 2022-03-08 | $15.08 | $15.08 | $14.21 | $14.78 | $14.42 | 393,217 |
| 2022-03-07 | $16.11 | $16.15 | $14.85 | $14.85 | $14.49 | 493,323 |
| 2022-03-04 | $16.41 | $16.67 | $15.98 | $16.19 | $15.80 | 241,701 |
| 2022-03-03 | $16.77 | $16.94 | $16.55 | $16.60 | $16.20 | 427,579 |
| 2022-03-02 | $16.26 | $16.75 | $16.11 | $16.72 | $16.32 | 332,413 |
| 2022-03-01 | $16.48 | $16.95 | $16.15 | $16.21 | $15.82 | 163,503 |
| 2022-02-28 | $16.51 | $16.70 | $16.21 | $16.60 | $16.04 | 165,423 |
| 2022-02-25 | $16.54 | $16.67 | $16.29 | $16.65 | $16.09 | 171,187 |
| 2022-02-24 | $16.67 | $16.67 | $16.16 | $16.46 | $15.90 | 257,583 |
| 2022-02-23 | $16.87 | $16.96 | $16.72 | $16.85 | $16.28 | 207,106 |
| 2022-02-22 | $17.00 | $17.31 | $16.52 | $16.79 | $16.22 | 242,784 |
| 2022-02-18 | $17.40 | $18.32 | $17.06 | $17.09 | $16.51 | 228,159 |
| 2022-02-17 | $17.94 | $18.01 | $17.36 | $17.44 | $16.85 | 275,387 |
| 2022-02-16 | $18.20 | $18.31 | $17.64 | $17.70 | $17.10 | 547,415 |
| 2022-02-15 | $17.88 | $18.40 | $17.81 | $18.36 | $17.74 | 193,605 |
| 2022-02-14 | $17.53 | $17.70 | $17.53 | $17.65 | $17.05 | 172,934 |
| 2022-02-11 | $17.62 | $17.86 | $17.48 | $17.59 | $17.00 | 116,023 |
| 2022-02-10 | $17.35 | $17.91 | $17.30 | $17.55 | $16.96 | 107,164 |
| 2022-02-09 | $17.22 | $17.46 | $17.22 | $17.43 | $16.84 | 116,774 |
| 2022-02-08 | $16.94 | $17.17 | $16.82 | $17.12 | $16.54 | 95,281 |
| 2022-02-07 | $17.00 | $17.05 | $16.83 | $16.91 | $16.34 | 78,738 |
| 2022-02-04 | $16.75 | $17.07 | $16.51 | $16.98 | $16.41 | 141,349 |
| 2022-02-03 | $17.04 | $17.20 | $16.69 | $16.73 | $16.17 | 218,219 |
| 2022-02-02 | $17.05 | $17.25 | $16.85 | $17.22 | $16.64 | 158,545 |
| 2022-02-01 | $16.96 | $17.13 | $16.70 | $17.00 | $16.43 | 128,318 |
| 2022-01-31 | $16.50 | $17.04 | $16.40 | $17.00 | $16.43 | 190,414 |
| 2022-01-28 | $16.45 | $16.69 | $16.19 | $16.39 | $15.84 | 100,047 |
| 2022-01-27 | $16.63 | $16.83 | $16.30 | $16.45 | $15.90 | 139,559 |
| 2022-01-26 | $16.70 | $16.92 | $16.45 | $16.55 | $15.99 | 156,700 |
| 2022-01-25 | $16.11 | $16.51 | $15.76 | $16.49 | $15.93 | 190,893 |
| 2022-01-24 | $16.69 | $16.75 | $15.88 | $16.19 | $15.64 | 221,161 |
| 2022-01-21 | $16.50 | $16.97 | $16.48 | $16.75 | $16.19 | 264,368 |
| 2022-01-20 | $16.67 | $17.27 | $16.45 | $16.70 | $16.14 | 243,184 |
| 2022-01-19 | $16.59 | $16.82 | $16.40 | $16.50 | $15.94 | 179,839 |
| 2022-01-18 | $16.64 | $16.79 | $16.41 | $16.43 | $15.88 | 138,042 |
| 2022-01-14 | $16.76 | $16.92 | $16.57 | $16.86 | $16.29 | 148,551 |
| 2022-01-13 | $17.09 | $17.16 | $16.66 | $16.89 | $16.32 | 84,525 |
| 2022-01-12 | $17.00 | $17.37 | $16.95 | $17.07 | $16.49 | 207,635 |
| 2022-01-11 | $16.35 | $16.95 | $16.35 | $16.91 | $16.34 | 252,282 |
| 2022-01-10 | $16.66 | $16.66 | $16.10 | $16.31 | $15.76 | 185,800 |
| 2022-01-07 | $15.73 | $16.57 | $15.60 | $16.44 | $15.89 | 396,166 |
| 2022-01-06 | $16.01 | $16.71 | $15.57 | $15.62 | $15.09 | 164,350 |
| 2022-01-05 | $16.39 | $16.48 | $15.92 | $16.03 | $15.49 | 229,582 |
| 2022-01-04 | $16.40 | $16.45 | $16.25 | $16.36 | $15.81 | 230,456 |
| 2022-01-03 | $16.40 | $16.58 | $16.26 | $16.39 | $15.84 | 140,039 |
| 2021-12-31 | $16.29 | $16.77 | $16.17 | $16.20 | $15.65 | 75,374 |
| 2021-12-30 | $16.52 | $16.64 | $16.29 | $16.35 | $15.80 | 114,511 |
| 2021-12-29 | $16.29 | $16.51 | $16.17 | $16.41 | $15.86 | 190,703 |
| 2021-12-28 | $16.50 | $16.78 | $16.25 | $16.34 | $15.79 | 57,793 |
| 2021-12-27 | $16.59 | $16.64 | $16.46 | $16.56 | $16.00 | 97,222 |
| 2021-12-23 | $16.29 | $16.53 | $16.21 | $16.47 | $15.91 | 89,868 |
| 2021-12-22 | $16.05 | $16.33 | $16.00 | $16.24 | $15.69 | 159,112 |
| 2021-12-21 | $16.04 | $16.13 | $15.77 | $16.02 | $15.48 | 233,834 |
| 2021-12-20 | $16.43 | $16.43 | $15.84 | $15.92 | $15.38 | 266,806 |
| 2021-12-17 | $16.35 | $16.83 | $16.01 | $16.60 | $16.04 | 669,056 |
| 2021-12-16 | $16.86 | $17.04 | $16.53 | $16.55 | $15.99 | 195,226 |
| 2021-12-15 | $15.99 | $16.88 | $15.99 | $16.83 | $16.26 | 257,451 |
| 2021-12-14 | $16.37 | $16.80 | $16.37 | $16.47 | $15.91 | 158,245 |
| 2021-12-13 | $16.29 | $16.79 | $16.29 | $16.45 | $15.90 | 308,529 |
| 2021-12-10 | $16.73 | $16.73 | $16.10 | $16.19 | $15.64 | 538,082 |
| 2021-12-09 | $16.80 | $16.84 | $16.51 | $16.60 | $16.04 | 100,206 |
| 2021-12-08 | $16.90 | $17.19 | $16.39 | $16.89 | $16.32 | 388,768 |
| 2021-12-07 | $16.40 | $17.28 | $16.40 | $16.82 | $16.25 | 231,788 |
| 2021-12-06 | $16.57 | $16.90 | $16.43 | $16.71 | $16.15 | 183,040 |
| 2021-12-03 | $17.00 | $17.20 | $16.49 | $16.56 | $16.00 | 234,534 |
| 2021-12-02 | $16.69 | $17.08 | $16.67 | $16.87 | $16.30 | 235,177 |
| 2021-12-01 | $17.07 | $17.08 | $16.66 | $16.73 | $16.17 | 406,129 |
| 2021-11-30 | $17.45 | $17.77 | $16.99 | $17.08 | $16.37 | 275,544 |
| 2021-11-29 | $18.10 | $18.11 | $17.50 | $17.57 | $16.84 | 281,912 |
| 2021-11-26 | $17.88 | $17.90 | $17.50 | $17.76 | $17.02 | 128,342 |
| 2021-11-24 | $18.05 | $18.27 | $17.85 | $18.14 | $17.38 | 102,101 |
| 2021-11-23 | $18.34 | $18.34 | $17.80 | $18.15 | $17.39 | 254,942 |
| 2021-11-22 | $19.27 | $19.27 | $18.29 | $18.36 | $17.59 | 247,593 |
| 2021-11-19 | $18.94 | $19.01 | $18.51 | $18.83 | $18.04 | 191,279 |
| 2021-11-18 | $19.00 | $19.49 | $18.62 | $19.07 | $18.27 | 265,201 |
| 2021-11-17 | $18.28 | $18.65 | $17.95 | $17.98 | $17.23 | 173,416 |
| 2021-11-16 | $18.59 | $18.59 | $18.18 | $18.26 | $17.50 | 182,335 |
| 2021-11-15 | $18.72 | $18.73 | $18.49 | $18.58 | $17.80 | 114,249 |
| 2021-11-12 | $18.25 | $18.54 | $18.25 | $18.50 | $17.73 | 130,064 |
| 2021-11-11 | $18.33 | $18.48 | $18.10 | $18.25 | $17.49 | 63,690 |
| 2021-11-10 | $18.35 | $18.59 | $18.25 | $18.32 | $17.56 | 110,547 |
| 2021-11-09 | $18.44 | $18.63 | $18.25 | $18.43 | $17.66 | 105,513 |
| 2021-11-08 | $18.59 | $18.64 | $18.30 | $18.43 | $17.66 | 122,555 |
| 2021-11-05 | $18.42 | $18.51 | $18.28 | $18.49 | $17.72 | 133,439 |
| 2021-11-04 | $18.83 | $18.83 | $18.33 | $18.40 | $17.63 | 185,101 |
| 2021-11-03 | $18.69 | $18.87 | $18.55 | $18.81 | $18.02 | 173,939 |
| 2021-11-02 | $18.19 | $18.64 | $18.10 | $18.62 | $17.84 | 298,199 |
| 2021-11-01 | $17.22 | $18.25 | $17.22 | $18.24 | $17.48 | 452,458 |
| 2021-10-29 | $17.19 | $17.27 | $17.16 | $17.16 | $16.44 | 267,197 |
| 2021-10-28 | $17.21 | $17.25 | $17.16 | $17.23 | $16.51 | 118,778 |
| 2021-10-27 | $17.28 | $17.41 | $17.09 | $17.19 | $16.47 | 287,765 |
| 2021-10-26 | $17.12 | $17.41 | $17.08 | $17.24 | $16.52 | 506,816 |
| 2021-10-25 | $16.85 | $17.35 | $16.85 | $17.11 | $16.40 | 637,118 |
| 2021-10-22 | $17.04 | $17.05 | $16.65 | $16.78 | $16.08 | 694,541 |
| 2021-10-21 | $17.09 | $17.12 | $16.82 | $16.98 | $16.27 | 193,929 |
| 2021-10-20 | $17.12 | $17.20 | $16.98 | $17.09 | $16.38 | 272,512 |
| 2021-10-19 | $17.28 | $17.36 | $17.01 | $17.08 | $16.37 | 556,308 |
| 2021-10-18 | $16.85 | $17.27 | $16.85 | $17.20 | $16.48 | 89,662 |
| 2021-10-15 | $16.96 | $17.16 | $16.62 | $17.06 | $16.35 | 90,582 |
| 2021-10-14 | $16.81 | $17.00 | $16.55 | $16.88 | $16.18 | 75,963 |
| 2021-10-13 | $16.80 | $17.00 | $16.69 | $16.83 | $16.13 | 189,241 |
| 2021-10-12 | $16.30 | $16.78 | $16.12 | $16.78 | $16.08 | 163,172 |
| 2021-10-11 | $16.34 | $16.62 | $16.16 | $16.24 | $15.56 | 117,114 |
| 2021-10-08 | $16.30 | $16.51 | $16.20 | $16.37 | $15.69 | 85,139 |
| 2021-10-07 | $16.29 | $16.44 | $16.22 | $16.30 | $15.62 | 187,014 |
| 2021-10-06 | $16.24 | $16.47 | $16.04 | $16.14 | $15.47 | 337,072 |
| 2021-10-05 | $16.52 | $16.53 | $16.30 | $16.35 | $15.67 | 94,648 |
| 2021-10-04 | $16.62 | $16.63 | $16.25 | $16.32 | $15.64 | 152,953 |
| 2021-10-01 | $16.43 | $16.79 | $16.38 | $16.62 | $15.93 | 245,166 |
| 2021-09-30 | $16.58 | $16.70 | $16.30 | $16.33 | $15.65 | 115,113 |
| 2021-09-29 | $16.89 | $16.89 | $16.51 | $16.55 | $15.86 | 198,652 |
| 2021-09-28 | $17.22 | $17.22 | $16.59 | $16.79 | $16.09 | 229,900 |
| 2021-09-27 | $17.01 | $17.36 | $16.92 | $17.30 | $16.58 | 111,938 |
| 2021-09-24 | $17.09 | $17.18 | $16.69 | $17.04 | $16.33 | 139,724 |
| 2021-09-23 | $16.71 | $17.49 | $16.67 | $17.13 | $16.41 | 199,540 |
| 2021-09-22 | $16.62 | $16.91 | $16.58 | $16.67 | $15.97 | 117,052 |
| 2021-09-21 | $16.93 | $17.07 | $16.40 | $16.52 | $15.83 | 197,766 |
| 2021-09-20 | $17.31 | $17.37 | $16.73 | $16.81 | $16.11 | 313,174 |
| 2021-09-17 | $17.26 | $17.57 | $17.13 | $17.56 | $16.83 | 285,589 |
| 2021-09-16 | $17.05 | $17.25 | $16.92 | $17.19 | $16.47 | 162,724 |
| 2021-09-15 | $16.95 | $17.15 | $16.58 | $17.09 | $16.38 | 171,597 |
| 2021-09-14 | $17.10 | $17.19 | $16.82 | $16.91 | $16.20 | 125,545 |
| 2021-09-13 | $17.41 | $17.52 | $16.94 | $17.15 | $16.43 | 260,140 |
| 2021-09-10 | $17.57 | $17.66 | $17.29 | $17.38 | $16.65 | 325,049 |
| 2021-09-09 | $17.07 | $17.73 | $16.95 | $17.48 | $16.75 | 230,272 |
| 2021-09-08 | $16.86 | $17.02 | $16.47 | $16.99 | $16.28 | 282,862 |
| 2021-09-07 | $16.29 | $17.13 | $16.29 | $16.57 | $15.88 | 445,838 |
| 2021-09-03 | $16.17 | $16.24 | $16.09 | $16.20 | $15.52 | 39,356 |
| 2021-09-02 | $16.22 | $16.30 | $16.05 | $16.25 | $15.57 | 143,980 |
| 2021-09-01 | $15.85 | $16.39 | $15.81 | $16.23 | $15.55 | 222,157 |
| 2021-08-31 | $16.25 | $16.77 | $16.10 | $16.48 | $15.35 | 549,013 |
| 2021-08-30 | $16.35 | $16.35 | $16.05 | $16.19 | $15.08 | 92,102 |
| 2021-08-27 | $16.07 | $16.28 | $16.00 | $16.25 | $15.14 | 122,615 |
| 2021-08-26 | $16.07 | $16.54 | $16.00 | $16.05 | $14.95 | 105,768 |
| 2021-08-25 | $16.17 | $16.19 | $15.97 | $16.04 | $14.94 | 96,772 |
| 2021-08-24 | $15.77 | $16.15 | $15.77 | $16.02 | $14.93 | 320,131 |
| 2021-08-23 | $15.91 | $15.95 | $15.48 | $15.68 | $14.61 | 285,627 |
| 2021-08-20 | $16.21 | $16.42 | $15.76 | $15.89 | $14.80 | 346,035 |
| 2021-08-19 | $16.08 | $16.44 | $15.40 | $16.35 | $15.23 | 855,127 |
| 2021-08-18 | $15.59 | $15.72 | $15.35 | $15.35 | $14.30 | 219,991 |
| 2021-08-17 | $15.66 | $15.93 | $15.46 | $15.60 | $14.53 | 124,768 |
| 2021-08-16 | $15.93 | $16.10 | $15.58 | $15.90 | $14.81 | 92,086 |
| 2021-08-13 | $16.25 | $16.39 | $16.05 | $16.22 | $15.11 | 54,900 |
| 2021-08-12 | $16.04 | $16.26 | $15.87 | $16.24 | $15.13 | 58,388 |
| 2021-08-11 | $16.11 | $16.36 | $16.06 | $16.06 | $14.96 | 100,096 |
| 2021-08-10 | $16.25 | $16.38 | $16.07 | $16.10 | $15.00 | 42,765 |
| 2021-08-09 | $16.11 | $16.41 | $15.90 | $16.10 | $15.00 | 217,377 |
| 2021-08-06 | $15.49 | $16.42 | $15.49 | $16.05 | $14.95 | 228,089 |
| 2021-08-05 | $15.60 | $15.78 | $15.25 | $15.45 | $14.39 | 363,750 |
| 2021-08-04 | $15.50 | $15.79 | $15.43 | $15.54 | $14.48 | 414,437 |
| 2021-08-03 | $15.70 | $15.88 | $15.41 | $15.50 | $14.44 | 139,089 |
| 2021-08-02 | $15.72 | $16.02 | $15.51 | $15.67 | $14.60 | 146,843 |
| 2021-07-30 | $15.53 | $16.06 | $15.53 | $15.65 | $14.58 | 145,643 |
| 2021-07-29 | $15.78 | $16.06 | $15.56 | $15.63 | $14.56 | 71,674 |
| 2021-07-28 | $15.76 | $16.11 | $15.61 | $15.68 | $14.61 | 67,460 |
| 2021-07-27 | $15.57 | $15.84 | $15.50 | $15.64 | $14.57 | 136,875 |
| 2021-07-26 | $15.78 | $16.69 | $15.58 | $15.64 | $14.57 | 96,235 |
| 2021-07-23 | $15.93 | $15.93 | $15.76 | $15.83 | $14.75 | 145,400 |
| 2021-07-22 | $16.15 | $16.30 | $15.72 | $15.81 | $14.73 | 95,979 |
| 2021-07-21 | $15.77 | $16.38 | $15.65 | $16.14 | $15.04 | 256,301 |
| 2021-07-20 | $15.58 | $15.83 | $15.30 | $15.70 | $14.63 | 140,366 |
| 2021-07-19 | $15.55 | $16.12 | $15.39 | $15.49 | $14.43 | 133,918 |
| 2021-07-16 | $15.82 | $16.28 | $15.75 | $15.79 | $14.71 | 105,909 |
| 2021-07-15 | $15.68 | $16.02 | $15.68 | $15.77 | $14.69 | 138,133 |
| 2021-07-14 | $16.04 | $16.05 | $15.79 | $15.82 | $14.74 | 209,516 |
| 2021-07-13 | $16.00 | $16.09 | $15.83 | $16.00 | $14.91 | 173,830 |
| 2021-07-12 | $15.82 | $16.19 | $15.82 | $16.00 | $14.91 | 121,601 |
| 2021-07-09 | $16.00 | $16.00 | $15.59 | $15.82 | $14.74 | 104,647 |
| 2021-07-08 | $16.16 | $16.17 | $15.76 | $15.81 | $14.73 | 197,437 |
| 2021-07-07 | $16.76 | $16.85 | $16.50 | $16.55 | $15.42 | 415,434 |
| 2021-07-06 | $17.17 | $17.19 | $16.59 | $16.70 | $15.56 | 264,450 |
| 2021-07-02 | $17.42 | $17.42 | $16.97 | $17.17 | $16.00 | 163,540 |
| 2021-07-01 | $17.62 | $17.79 | $17.30 | $17.34 | $16.16 | 299,233 |
| 2021-06-30 | $17.74 | $17.94 | $17.26 | $17.62 | $16.42 | 398,732 |
| 2021-06-29 | $17.80 | $17.97 | $17.56 | $17.78 | $16.57 | 176,996 |
| 2021-06-28 | $17.65 | $17.84 | $17.22 | $17.76 | $16.55 | 516,050 |
| 2021-06-25 | $17.55 | $17.59 | $17.23 | $17.55 | $16.35 | 207,637 |
| 2021-06-24 | $17.54 | $17.65 | $17.25 | $17.35 | $16.16 | 223,413 |
| 2021-06-23 | $17.10 | $17.62 | $16.76 | $17.38 | $16.19 | 300,256 |
| 2021-06-22 | $16.88 | $17.16 | $16.45 | $17.07 | $15.90 | 174,213 |
| 2021-06-21 | $16.91 | $16.91 | $16.56 | $16.91 | $15.75 | 210,570 |
| 2021-06-18 | $17.19 | $17.19 | $16.75 | $16.85 | $15.70 | 247,146 |
| 2021-06-17 | $17.62 | $17.73 | $17.15 | $17.26 | $16.08 | 247,255 |
| 2021-06-16 | $17.49 | $17.71 | $17.26 | $17.64 | $16.43 | 296,703 |
| 2021-06-15 | $17.76 | $17.83 | $17.41 | $17.51 | $16.31 | 209,349 |
| 2021-06-14 | $17.91 | $18.04 | $17.67 | $17.76 | $16.55 | 294,903 |
| 2021-06-11 | $17.62 | $17.95 | $17.43 | $17.90 | $16.68 | 334,185 |
| 2021-06-10 | $17.43 | $17.63 | $17.24 | $17.55 | $16.35 | 164,135 |
| 2021-06-09 | $17.19 | $17.80 | $17.00 | $17.40 | $16.21 | 293,858 |
| 2021-06-08 | $17.85 | $17.95 | $17.08 | $17.11 | $15.94 | 145,692 |
| 2021-06-07 | $17.62 | $17.89 | $17.42 | $17.87 | $16.65 | 496,110 |
| 2021-06-04 | $17.19 | $17.77 | $17.05 | $17.77 | $16.56 | 300,683 |
| 2021-06-03 | $16.81 | $17.16 | $16.75 | $17.11 | $15.94 | 350,430 |
| 2021-06-02 | $16.86 | $17.14 | $16.61 | $16.93 | $15.77 | 386,575 |
| 2021-06-01 | $16.77 | $17.01 | $16.56 | $16.78 | $15.63 | 248,116 |
| 2021-05-28 | $16.50 | $17.00 | $16.16 | $16.91 | $15.66 | 341,392 |
| 2021-05-27 | $15.90 | $16.58 | $15.90 | $16.44 | $15.22 | 331,526 |
| 2021-05-26 | $15.91 | $16.13 | $15.69 | $15.88 | $14.70 | 205,485 |
| 2021-05-25 | $15.50 | $16.00 | $15.35 | $15.82 | $14.65 | 576,457 |
| 2021-05-24 | $14.90 | $15.69 | $14.90 | $15.54 | $14.39 | 627,209 |
| 2021-05-21 | $15.00 | $15.11 | $14.81 | $14.92 | $13.81 | 277,451 |
| 2021-05-20 | $14.66 | $15.28 | $13.99 | $14.95 | $13.84 | 535,050 |
| 2021-05-19 | $14.16 | $14.51 | $14.00 | $14.46 | $13.39 | 168,824 |
| 2021-05-18 | $14.28 | $14.55 | $14.05 | $14.47 | $13.40 | 180,529 |
| 2021-05-17 | $14.39 | $15.00 | $13.92 | $14.36 | $13.29 | 147,367 |
| 2021-05-14 | $14.04 | $14.43 | $13.90 | $14.38 | $13.31 | 201,702 |
| 2021-05-13 | $14.52 | $14.60 | $13.90 | $13.97 | $12.93 | 261,731 |
| 2021-05-12 | $14.91 | $15.16 | $14.18 | $14.49 | $13.42 | 227,103 |
| 2021-05-11 | $14.92 | $15.33 | $14.84 | $15.15 | $14.03 | 212,734 |
| 2021-05-10 | $15.20 | $15.35 | $14.96 | $15.19 | $14.06 | 149,922 |
| 2021-05-07 | $14.90 | $15.28 | $14.66 | $15.24 | $14.11 | 226,328 |
| 2021-05-06 | $13.97 | $14.88 | $13.91 | $14.86 | $13.76 | 371,595 |
| 2021-05-05 | $13.81 | $14.25 | $13.64 | $13.98 | $12.94 | 261,327 |
| 2021-05-04 | $13.56 | $13.82 | $13.40 | $13.75 | $12.73 | 248,574 |
| 2021-05-03 | $13.96 | $14.14 | $13.63 | $13.70 | $12.68 | 198,811 |
| 2021-04-30 | $13.97 | $14.12 | $13.73 | $13.85 | $12.82 | 169,571 |
| 2021-04-29 | $14.26 | $14.36 | $13.79 | $14.02 | $12.98 | 285,552 |
| 2021-04-28 | $14.60 | $14.91 | $14.05 | $14.10 | $13.05 | 450,391 |
| 2021-04-27 | $15.30 | $15.37 | $14.46 | $14.48 | $13.41 | 352,891 |
| 2021-04-26 | $16.05 | $16.05 | $15.12 | $15.21 | $14.08 | 1,017,144 |
| 2021-04-23 | $15.25 | $15.66 | $15.13 | $15.36 | $14.22 | 513,188 |
| 2021-04-22 | $15.05 | $15.79 | $14.94 | $15.27 | $14.14 | 382,348 |
| 2021-04-21 | $15.01 | $15.45 | $14.95 | $15.05 | $13.93 | 608,100 |
| 2021-04-20 | $15.47 | $15.63 | $14.91 | $15.04 | $13.92 | 297,897 |
| 2021-04-19 | $15.50 | $15.72 | $15.30 | $15.55 | $14.40 | 254,122 |
| 2021-04-16 | $15.65 | $15.90 | $15.43 | $15.50 | $14.35 | 275,881 |
| 2021-04-15 | $15.82 | $16.16 | $15.54 | $15.54 | $14.39 | 196,020 |
| 2021-04-14 | $15.83 | $16.00 | $15.57 | $15.70 | $14.54 | 177,299 |
| 2021-04-13 | $16.00 | $16.10 | $15.50 | $15.78 | $14.61 | 220,088 |
| 2021-04-12 | $16.28 | $16.59 | $15.80 | $15.96 | $14.78 | 175,970 |
| 2021-04-09 | $16.08 | $16.35 | $15.66 | $16.20 | $15.00 | 197,011 |
| 2021-04-08 | $15.82 | $16.12 | $15.65 | $16.12 | $14.92 | 311,355 |
| 2021-04-07 | $16.00 | $16.00 | $15.52 | $15.78 | $14.61 | 463,865 |
| 2021-04-06 | $16.55 | $16.73 | $15.88 | $15.90 | $14.72 | 337,657 |
| 2021-04-05 | $17.33 | $17.41 | $16.48 | $16.51 | $15.29 | 212,715 |
| 2021-04-01 | $17.51 | $17.93 | $16.81 | $17.16 | $15.89 | 215,903 |
| 2021-03-31 | $17.13 | $17.73 | $17.01 | $17.42 | $16.13 | 356,134 |
| 2021-03-30 | $17.14 | $17.39 | $16.68 | $17.04 | $15.78 | 299,741 |
| 2021-03-29 | $16.85 | $17.78 | $16.57 | $17.10 | $15.83 | 547,536 |
| 2021-03-26 | $16.37 | $17.13 | $16.10 | $17.00 | $15.74 | 736,455 |
| 2021-03-25 | $15.95 | $16.42 | $15.70 | $16.21 | $15.01 | 578,105 |
| 2021-03-24 | $16.52 | $16.82 | $15.62 | $16.07 | $14.88 | 433,329 |
| 2021-03-23 | $16.53 | $17.11 | $16.26 | $16.37 | $15.16 | 561,830 |
| 2021-03-22 | $17.03 | $17.53 | $16.26 | $16.50 | $15.28 | 442,290 |
| 2021-03-19 | $17.17 | $17.80 | $16.59 | $17.14 | $15.87 | 1,182,315 |
| 2021-03-18 | $18.05 | $18.21 | $17.40 | $17.64 | $16.33 | 367,748 |
| 2021-03-17 | $17.66 | $18.49 | $17.01 | $18.24 | $16.89 | 589,609 |
| 2021-03-16 | $17.98 | $18.24 | $17.08 | $17.84 | $16.52 | 368,381 |
| 2021-03-15 | $17.87 | $18.30 | $17.39 | $17.91 | $16.58 | 274,578 |
| 2021-03-12 | $17.66 | $18.19 | $17.50 | $17.72 | $16.41 | 110,642 |
| 2021-03-11 | $17.39 | $18.08 | $17.32 | $17.67 | $16.36 | 311,679 |
| 2021-03-10 | $17.32 | $17.97 | $17.08 | $17.16 | $15.89 | 166,993 |
| 2021-03-09 | $18.39 | $18.74 | $17.03 | $17.32 | $16.04 | 693,101 |
| 2021-03-08 | $19.19 | $19.72 | $17.78 | $18.23 | $16.88 | 511,154 |
| 2021-03-05 | $19.81 | $19.96 | $18.52 | $19.40 | $17.96 | 441,728 |
| 2021-03-04 | $19.87 | $20.32 | $18.70 | $19.50 | $18.05 | 288,948 |
| 2021-03-03 | $20.12 | $20.54 | $19.39 | $19.77 | $18.30 | 148,131 |
| 2021-03-02 | $20.77 | $22.00 | $19.83 | $20.19 | $18.69 | 303,615 |
| 2021-03-01 | $19.54 | $21.04 | $19.34 | $20.90 | $19.35 | 461,824 |
| 2021-02-26 | $19.73 | $20.01 | $19.01 | $19.35 | $17.91 | 270,385 |
| 2021-02-25 | $20.86 | $21.59 | $19.46 | $19.75 | $18.29 | 406,986 |
| 2021-02-24 | $19.57 | $21.13 | $19.25 | $20.74 | $19.20 | 322,414 |
| 2021-02-23 | $19.17 | $19.91 | $18.50 | $19.61 | $18.16 | 680,057 |
| 2021-02-22 | $19.18 | $20.64 | $18.02 | $19.61 | $18.16 | 928,794 |
| 2021-02-19 | $21.11 | $21.93 | $20.63 | $21.21 | $19.64 | 212,336 |
| 2021-02-18 | $21.55 | $21.82 | $20.53 | $21.00 | $19.44 | 393,520 |
| 2021-02-17 | $22.56 | $22.67 | $20.76 | $21.70 | $20.09 | 576,684 |
| 2021-02-16 | $22.74 | $23.28 | $22.26 | $22.38 | $20.72 | 226,954 |
| 2021-02-12 | $21.77 | $23.28 | $21.67 | $22.37 | $20.71 | 178,305 |
| 2021-02-11 | $21.76 | $22.50 | $20.22 | $21.76 | $20.15 | 388,365 |
| 2021-02-10 | $22.07 | $22.32 | $20.95 | $21.74 | $20.13 | 507,111 |
| 2021-02-09 | $22.47 | $22.98 | $21.77 | $22.25 | $20.60 | 446,682 |
| 2021-02-08 | $21.89 | $23.27 | $21.44 | $22.68 | $21.00 | 493,714 |
| 2021-02-05 | $21.26 | $22.11 | $21.08 | $22.08 | $20.44 | 363,684 |
| 2021-02-04 | $20.79 | $21.25 | $20.33 | $21.01 | $19.45 | 369,045 |
| 2021-02-03 | $20.07 | $21.07 | $19.55 | $20.91 | $19.36 | 426,510 |
| 2021-02-02 | $18.72 | $20.36 | $18.41 | $20.00 | $18.52 | 920,840 |
| 2021-02-01 | $17.79 | $19.10 | $17.52 | $18.74 | $17.35 | 477,300 |
| 2021-01-29 | $18.16 | $18.40 | $17.23 | $17.85 | $16.53 | 1,525,772 |
| 2021-01-28 | $18.28 | $18.84 | $17.26 | $18.40 | $17.04 | 2,246,008 |
| 2021-01-27 | $18.69 | $18.75 | $17.50 | $17.94 | $16.61 | 2,206,069 |
| 2021-01-26 | $18.78 | $19.75 | $18.52 | $18.93 | $17.53 | 1,226,565 |
| 2021-01-25 | $18.53 | $19.94 | $18.43 | $19.00 | $17.59 | 2,064,582 |
| 2021-01-22 | $21.50 | $22.00 | $19.55 | $19.90 | $18.42 | 15,585,236 |
Patria Investments Ltd - Class A (PAX) News Headlines
.jpg)
Recent Patria Investments Ltd - Class A (PAX) News
Similar Companies to Patria Investments Ltd - Class A (PAX) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |