Paymentus Holdings Inc - Class A (PAY) Exchange: NYSE
Data as of May 9, 2025
$35.32 ($0.24) 0.68%
Paymentus Holdings Inc - Class A - Daily Information
Click for more stock information on Paymentus Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $35.00 |
| Previous Close | $35.32 |
| High | $35.73 |
| Low | $34.78 |
| Adjusted Open | $35.00 |
| Previous Adjusted Close | $35.32 |
| Adjusted High | $35.73 |
| Adjusted Low | $34.78 |
About Paymentus Holdings Inc - Class A (PAY)
Paymentus Holdings Inc - Class A (PAY) is a payment processing platform that was launched in 2006. It was founded by Stuart Lustig, who saw a need to modernize the industry. The company is headquartered in Atlanta, Georgia and serves clients in the healthcare and small business arenas. Since its inception, Paymentus has grown to include over 140 employees and is processing $8 billion annually. Paymentus is an integrated payments platform offering solutions to automate and streamline payments, extend payment reach and add more payment options for its clients. In addition, Paymentus provides comprehensive reporting capabilities, reconciliation services and fraud prevention for its customers. Paymentus has partnerships with many well-known companies, such as McKesson and Lands' End, that have contributed to Paymentusâs success.
Invest in Paymentus Holdings Inc - Class A (PAY)
Historical Stock Data for Paymentus Holdings Inc - Class A (PAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $35.00 | $35.73 | $34.78 | $35.32 | $35.32 | 767,640 |
| 2025-05-06 | $34.50 | $36.19 | $33.46 | $35.08 | $35.08 | 1,083,305 |
| 2025-05-05 | $34.24 | $34.81 | $34.13 | $34.13 | $34.13 | 415,699 |
| 2025-05-02 | $33.63 | $34.69 | $33.54 | $34.56 | $34.56 | 569,643 |
| 2025-05-01 | $32.64 | $33.70 | $32.19 | $33.45 | $33.45 | 718,180 |
| 2025-04-30 | $32.05 | $32.64 | $31.68 | $32.46 | $32.46 | 312,389 |
| 2025-04-29 | $32.27 | $32.69 | $32.05 | $32.67 | $32.67 | 260,079 |
| 2025-04-28 | $31.36 | $32.33 | $31.35 | $32.04 | $32.04 | 327,839 |
| 2025-04-25 | $30.87 | $31.43 | $30.63 | $31.38 | $31.38 | 191,278 |
| 2025-04-24 | $30.35 | $31.31 | $30.24 | $31.14 | $31.14 | 148,213 |
| 2025-04-23 | $30.88 | $31.85 | $29.95 | $30.19 | $30.19 | 436,762 |
| 2025-04-22 | $28.79 | $30.04 | $28.48 | $30.01 | $30.01 | 275,857 |
| 2025-04-21 | $29.00 | $29.13 | $28.07 | $28.34 | $28.34 | 208,458 |
| 2025-04-17 | $29.13 | $29.76 | $28.81 | $29.14 | $29.14 | 296,248 |
| 2025-04-16 | $29.74 | $29.92 | $28.65 | $29.11 | $29.11 | 298,789 |
| 2025-04-15 | $28.26 | $30.19 | $28.00 | $30.07 | $30.07 | 796,336 |
| 2025-04-14 | $28.25 | $28.56 | $27.44 | $28.00 | $28.00 | 355,926 |
| 2025-04-11 | $26.45 | $27.95 | $26.02 | $27.82 | $27.82 | 606,335 |
| 2025-04-10 | $26.38 | $27.00 | $25.56 | $26.47 | $26.47 | 495,267 |
| 2025-04-09 | $24.11 | $27.58 | $23.88 | $27.24 | $27.24 | 541,940 |
| 2025-04-08 | $25.12 | $25.44 | $24.11 | $24.37 | $24.37 | 493,774 |
| 2025-04-07 | $23.12 | $25.13 | $22.65 | $24.32 | $24.32 | 694,175 |
| 2025-04-04 | $24.61 | $25.00 | $23.61 | $24.13 | $24.13 | 566,163 |
| 2025-04-03 | $25.48 | $26.75 | $24.94 | $25.56 | $25.56 | 343,096 |
| 2025-04-02 | $26.74 | $27.51 | $26.48 | $27.51 | $27.51 | 387,974 |
| 2025-04-01 | $26.17 | $27.23 | $25.83 | $27.20 | $27.20 | 404,590 |
| 2025-03-31 | $25.79 | $26.42 | $25.24 | $26.10 | $26.10 | 357,085 |
| 2025-03-28 | $27.00 | $27.01 | $26.03 | $26.35 | $26.35 | 240,108 |
| 2025-03-27 | $27.72 | $28.09 | $26.92 | $26.95 | $26.95 | 389,953 |
| 2025-03-26 | $28.50 | $28.50 | $27.37 | $27.79 | $27.79 | 227,902 |
| 2025-03-25 | $28.00 | $28.54 | $27.61 | $28.33 | $28.33 | 468,856 |
| 2025-03-24 | $27.29 | $27.93 | $27.12 | $27.79 | $27.79 | 420,388 |
| 2025-03-21 | $27.01 | $27.48 | $26.43 | $27.29 | $27.29 | 484,219 |
| 2025-03-20 | $27.45 | $27.94 | $27.25 | $27.37 | $27.37 | 333,110 |
| 2025-03-19 | $27.10 | $28.25 | $26.90 | $27.82 | $27.82 | 535,660 |
| 2025-03-18 | $28.12 | $28.21 | $26.97 | $27.13 | $27.13 | 415,358 |
| 2025-03-17 | $28.76 | $28.88 | $27.45 | $28.36 | $28.36 | 1,090,386 |
| 2025-03-14 | $29.25 | $30.09 | $29.10 | $29.66 | $29.66 | 484,170 |
| 2025-03-13 | $28.37 | $29.79 | $27.78 | $29.22 | $29.22 | 763,855 |
| 2025-03-12 | $31.48 | $31.67 | $27.67 | $28.95 | $28.95 | 810,970 |
| 2025-03-11 | $25.15 | $31.45 | $25.15 | $30.75 | $30.75 | 2,579,323 |
| 2025-03-10 | $25.97 | $26.03 | $24.50 | $24.68 | $24.68 | 872,030 |
| 2025-03-07 | $25.70 | $26.60 | $24.92 | $26.36 | $26.36 | 617,797 |
| 2025-03-06 | $25.60 | $26.14 | $25.11 | $25.95 | $25.95 | 407,442 |
| 2025-03-05 | $26.37 | $26.54 | $25.73 | $26.00 | $26.00 | 615,916 |
| 2025-03-04 | $26.30 | $26.93 | $25.41 | $26.38 | $26.38 | 414,175 |
| 2025-03-03 | $27.56 | $28.03 | $26.70 | $26.99 | $26.99 | 311,934 |
| 2025-02-28 | $27.02 | $27.90 | $26.63 | $27.40 | $27.40 | 292,286 |
| 2025-02-27 | $27.42 | $27.72 | $26.79 | $27.50 | $27.50 | 323,221 |
| 2025-02-26 | $26.73 | $27.71 | $26.73 | $27.25 | $27.25 | 528,808 |
| 2025-02-25 | $27.93 | $27.93 | $26.33 | $26.46 | $26.46 | 546,881 |
| 2025-02-24 | $27.49 | $28.31 | $26.36 | $28.14 | $28.14 | 453,506 |
| 2025-02-21 | $29.22 | $29.40 | $27.26 | $27.43 | $27.43 | 514,233 |
| 2025-02-20 | $32.22 | $32.64 | $29.13 | $29.16 | $29.16 | 526,882 |
| 2025-02-19 | $32.20 | $32.63 | $31.27 | $32.57 | $32.57 | 444,637 |
| 2025-02-18 | $31.33 | $32.22 | $31.11 | $32.20 | $32.20 | 316,757 |
| 2025-02-14 | $30.94 | $31.17 | $30.33 | $31.14 | $31.14 | 213,843 |
| 2025-02-13 | $30.48 | $30.91 | $30.04 | $30.81 | $30.81 | 219,832 |
| 2025-02-12 | $31.28 | $31.50 | $30.14 | $30.16 | $30.16 | 203,560 |
| 2025-02-11 | $31.98 | $32.05 | $31.18 | $31.55 | $31.55 | 188,082 |
| 2025-02-10 | $32.27 | $32.64 | $31.68 | $32.31 | $32.31 | 173,392 |
| 2025-02-07 | $32.42 | $32.98 | $31.74 | $32.08 | $32.08 | 274,295 |
| 2025-02-06 | $32.20 | $32.65 | $31.58 | $32.26 | $32.26 | 207,009 |
| 2025-02-05 | $32.54 | $33.16 | $32.09 | $32.17 | $32.17 | 362,978 |
| 2025-02-04 | $32.00 | $32.53 | $31.69 | $32.51 | $32.51 | 386,127 |
| 2025-02-03 | $31.47 | $32.16 | $30.97 | $31.81 | $31.81 | 281,594 |
| 2025-01-31 | $32.14 | $32.34 | $31.44 | $31.96 | $31.96 | 358,317 |
| 2025-01-30 | $32.11 | $32.68 | $31.49 | $32.08 | $32.08 | 245,850 |
| 2025-01-29 | $30.00 | $31.98 | $29.71 | $31.96 | $31.96 | 446,474 |
| 2025-01-28 | $30.07 | $30.85 | $29.49 | $30.40 | $30.40 | 256,240 |
| 2025-01-27 | $29.70 | $30.36 | $29.29 | $29.90 | $29.90 | 303,540 |
| 2025-01-24 | $30.62 | $31.01 | $30.20 | $30.39 | $30.39 | 207,244 |
| 2025-01-23 | $31.11 | $31.55 | $30.56 | $30.62 | $30.62 | 303,495 |
| 2025-01-22 | $31.34 | $31.73 | $31.00 | $31.24 | $31.24 | 267,305 |
| 2025-01-21 | $30.78 | $31.52 | $30.20 | $31.25 | $31.25 | 343,413 |
| 2025-01-17 | $30.60 | $30.75 | $29.76 | $30.14 | $30.14 | 423,608 |
| 2025-01-16 | $30.54 | $30.87 | $30.06 | $30.24 | $30.24 | 565,971 |
| 2025-01-15 | $31.56 | $31.63 | $30.25 | $30.34 | $30.34 | 343,957 |
| 2025-01-14 | $30.57 | $30.72 | $30.12 | $30.39 | $30.39 | 761,707 |
| 2025-01-13 | $29.61 | $30.27 | $29.11 | $30.25 | $30.25 | 373,648 |
| 2025-01-10 | $31.02 | $31.61 | $29.84 | $30.25 | $30.25 | 515,152 |
| 2025-01-08 | $31.87 | $32.22 | $31.07 | $31.65 | $31.65 | 536,557 |
| 2025-01-07 | $33.05 | $33.05 | $30.95 | $31.86 | $31.86 | 969,883 |
| 2025-01-06 | $35.55 | $35.65 | $32.90 | $32.99 | $32.99 | 511,429 |
| 2025-01-03 | $32.86 | $35.13 | $32.86 | $35.00 | $35.00 | 777,496 |
| 2025-01-02 | $32.67 | $32.88 | $31.94 | $32.64 | $32.64 | 540,377 |
| 2024-12-31 | $33.43 | $33.43 | $32.24 | $32.67 | $32.67 | 321,405 |
| 2024-12-30 | $32.67 | $33.60 | $31.95 | $33.31 | $33.31 | 313,020 |
| 2024-12-27 | $33.50 | $33.66 | $32.62 | $33.01 | $33.01 | 467,588 |
| 2024-12-26 | $33.62 | $33.76 | $32.99 | $33.37 | $33.37 | 488,768 |
| 2024-12-24 | $33.51 | $34.16 | $32.96 | $33.89 | $33.89 | 173,212 |
| 2024-12-23 | $34.20 | $34.29 | $32.85 | $33.31 | $33.31 | 251,294 |
| 2024-12-20 | $32.90 | $34.39 | $32.60 | $34.20 | $34.20 | 1,268,322 |
| 2024-12-19 | $33.38 | $35.18 | $32.59 | $32.95 | $32.95 | 310,585 |
| 2024-12-18 | $35.59 | $35.84 | $33.35 | $33.76 | $33.76 | 668,103 |
| 2024-12-17 | $35.71 | $35.98 | $35.10 | $35.71 | $35.71 | 462,181 |
| 2024-12-16 | $34.38 | $35.86 | $34.36 | $35.75 | $35.75 | 339,224 |
| 2024-12-13 | $34.68 | $35.11 | $34.12 | $34.35 | $34.35 | 317,066 |
| 2024-12-12 | $33.46 | $35.14 | $32.68 | $34.96 | $34.96 | 540,199 |
| 2024-12-11 | $32.59 | $34.09 | $32.39 | $33.63 | $33.63 | 723,380 |
| 2024-12-10 | $33.27 | $33.82 | $31.64 | $32.12 | $32.12 | 801,309 |
| 2024-12-09 | $34.60 | $34.75 | $32.45 | $33.59 | $33.59 | 738,389 |
| 2024-12-06 | $37.15 | $37.42 | $34.36 | $34.61 | $34.61 | 748,506 |
| 2024-12-05 | $37.31 | $38.00 | $36.76 | $37.15 | $37.15 | 223,035 |
| 2024-12-04 | $38.11 | $38.11 | $36.83 | $37.31 | $37.31 | 370,201 |
| 2024-12-03 | $37.95 | $38.57 | $37.26 | $38.03 | $38.03 | 331,232 |
| 2024-12-02 | $37.97 | $38.94 | $37.20 | $38.35 | $38.35 | 585,147 |
| 2024-11-29 | $38.20 | $38.45 | $37.63 | $37.81 | $37.81 | 178,002 |
| 2024-11-27 | $38.20 | $38.46 | $36.58 | $37.93 | $37.93 | 813,945 |
| 2024-11-26 | $37.76 | $38.76 | $37.27 | $38.09 | $38.09 | 356,347 |
| 2024-11-25 | $37.00 | $37.90 | $36.49 | $37.81 | $37.81 | 379,410 |
| 2024-11-22 | $36.60 | $36.97 | $35.74 | $36.44 | $36.44 | 309,851 |
| 2024-11-21 | $36.35 | $37.00 | $35.92 | $36.31 | $36.31 | 333,923 |
| 2024-11-20 | $35.75 | $36.45 | $34.81 | $36.43 | $36.43 | 259,694 |
| 2024-11-19 | $35.00 | $36.56 | $34.70 | $35.77 | $35.77 | 420,103 |
| 2024-11-18 | $33.67 | $35.50 | $33.50 | $35.22 | $35.22 | 879,362 |
| 2024-11-15 | $32.55 | $33.57 | $31.80 | $33.50 | $33.50 | 538,689 |
| 2024-11-14 | $33.80 | $34.00 | $30.77 | $32.55 | $32.55 | 790,246 |
| 2024-11-13 | $32.11 | $37.00 | $28.52 | $33.80 | $33.80 | 3,040,599 |
| 2024-11-12 | $26.10 | $27.26 | $25.83 | $26.61 | $26.61 | 449,540 |
| 2024-11-11 | $27.15 | $27.93 | $26.58 | $26.78 | $26.78 | 310,264 |
| 2024-11-08 | $26.15 | $27.14 | $26.15 | $27.05 | $27.05 | 242,563 |
| 2024-11-07 | $26.65 | $26.98 | $26.05 | $26.27 | $26.27 | 225,259 |
| 2024-11-06 | $25.97 | $26.92 | $25.63 | $26.82 | $26.82 | 257,492 |
| 2024-11-05 | $24.18 | $24.92 | $24.11 | $24.88 | $24.88 | 128,609 |
| 2024-11-04 | $24.89 | $25.19 | $24.27 | $24.27 | $24.27 | 121,421 |
| 2024-11-01 | $24.96 | $25.37 | $24.51 | $25.11 | $25.11 | 175,324 |
| 2024-10-31 | $24.98 | $25.51 | $24.45 | $24.61 | $24.61 | 168,259 |
| 2024-10-30 | $24.65 | $25.46 | $24.65 | $25.29 | $25.29 | 158,238 |
| 2024-10-29 | $24.36 | $25.05 | $23.77 | $24.73 | $24.73 | 181,877 |
| 2024-10-28 | $24.77 | $25.10 | $24.27 | $24.36 | $24.36 | 191,524 |
| 2024-10-25 | $25.27 | $25.87 | $24.19 | $24.53 | $24.53 | 246,831 |
| 2024-10-24 | $24.62 | $25.32 | $24.41 | $25.25 | $25.25 | 180,491 |
| 2024-10-23 | $24.85 | $24.97 | $24.29 | $24.40 | $24.40 | 151,771 |
| 2024-10-22 | $24.63 | $25.40 | $24.25 | $24.93 | $24.93 | 268,370 |
| 2024-10-21 | $26.66 | $26.78 | $24.78 | $24.89 | $24.89 | 437,783 |
| 2024-10-18 | $26.24 | $27.06 | $25.95 | $26.64 | $26.64 | 391,010 |
| 2024-10-17 | $26.39 | $26.50 | $25.57 | $26.30 | $26.30 | 526,546 |
| 2024-10-16 | $23.69 | $25.62 | $23.59 | $25.49 | $25.49 | 666,953 |
| 2024-10-15 | $22.98 | $23.62 | $22.40 | $23.53 | $23.53 | 185,521 |
| 2024-10-14 | $23.17 | $23.48 | $22.52 | $23.02 | $23.02 | 361,795 |
| 2024-10-11 | $21.24 | $22.78 | $21.24 | $22.78 | $22.78 | 187,532 |
| 2024-10-10 | $21.31 | $21.33 | $20.90 | $21.15 | $21.15 | 65,569 |
| 2024-10-09 | $21.04 | $21.45 | $20.92 | $21.45 | $21.45 | 75,879 |
| 2024-10-08 | $20.69 | $21.36 | $20.64 | $21.04 | $21.04 | 124,858 |
| 2024-10-07 | $20.60 | $20.77 | $20.26 | $20.58 | $20.58 | 112,938 |
| 2024-10-04 | $20.21 | $21.07 | $20.05 | $20.80 | $20.80 | 259,960 |
| 2024-10-03 | $19.90 | $20.09 | $19.53 | $19.82 | $19.82 | 118,277 |
| 2024-10-02 | $20.73 | $20.80 | $19.59 | $19.89 | $19.89 | 198,866 |
| 2024-10-01 | $20.20 | $21.38 | $19.97 | $20.82 | $20.82 | 382,515 |
| 2024-09-30 | $19.82 | $20.11 | $19.72 | $20.02 | $20.02 | 352,198 |
| 2024-09-27 | $20.25 | $20.49 | $19.94 | $20.01 | $20.01 | 154,973 |
| 2024-09-26 | $21.44 | $21.45 | $19.91 | $20.09 | $20.09 | 226,122 |
| 2024-09-25 | $21.67 | $21.90 | $21.09 | $21.18 | $21.18 | 147,054 |
| 2024-09-24 | $22.50 | $22.55 | $21.76 | $21.82 | $21.82 | 148,476 |
| 2024-09-23 | $21.99 | $22.21 | $21.84 | $22.05 | $22.05 | 107,175 |
| 2024-09-20 | $22.12 | $22.12 | $21.76 | $21.92 | $21.92 | 245,575 |
| 2024-09-19 | $22.20 | $22.65 | $21.71 | $22.21 | $22.21 | 226,573 |
| 2024-09-18 | $21.90 | $22.12 | $21.35 | $21.47 | $21.47 | 271,089 |
| 2024-09-17 | $21.74 | $22.19 | $21.55 | $21.82 | $21.82 | 186,098 |
| 2024-09-16 | $21.33 | $21.83 | $21.08 | $21.58 | $21.58 | 208,132 |
| 2024-09-13 | $20.89 | $21.55 | $20.71 | $21.35 | $21.35 | 257,924 |
| 2024-09-12 | $20.90 | $20.99 | $20.31 | $20.72 | $20.72 | 242,607 |
| 2024-09-11 | $20.84 | $21.00 | $20.68 | $20.82 | $20.82 | 152,530 |
| 2024-09-10 | $20.63 | $21.11 | $20.48 | $21.08 | $21.08 | 147,722 |
| 2024-09-09 | $20.31 | $20.65 | $20.23 | $20.54 | $20.54 | 242,635 |
| 2024-09-06 | $21.25 | $21.29 | $20.10 | $20.13 | $20.13 | 144,642 |
| 2024-09-05 | $21.54 | $21.63 | $21.21 | $21.23 | $21.23 | 96,279 |
| 2024-09-04 | $21.35 | $22.02 | $21.26 | $21.54 | $21.54 | 109,347 |
| 2024-09-03 | $22.49 | $22.72 | $21.29 | $21.41 | $21.41 | 132,321 |
| 2024-08-30 | $22.39 | $22.77 | $22.25 | $22.73 | $22.73 | 94,888 |
| 2024-08-29 | $22.42 | $22.78 | $22.24 | $22.26 | $22.26 | 76,520 |
| 2024-08-28 | $22.61 | $22.77 | $22.20 | $22.24 | $22.24 | 98,905 |
| 2024-08-27 | $22.70 | $23.02 | $22.15 | $22.77 | $22.77 | 160,915 |
| 2024-08-26 | $23.09 | $23.57 | $22.75 | $22.97 | $22.97 | 262,311 |
| 2024-08-23 | $22.51 | $23.08 | $22.51 | $23.06 | $23.06 | 203,949 |
| 2024-08-22 | $22.72 | $22.96 | $22.42 | $22.50 | $22.50 | 72,018 |
| 2024-08-21 | $23.19 | $23.23 | $22.68 | $22.81 | $22.81 | 94,980 |
| 2024-08-20 | $22.91 | $23.47 | $22.91 | $23.19 | $23.19 | 143,794 |
| 2024-08-19 | $23.53 | $23.68 | $22.90 | $22.91 | $22.91 | 112,493 |
| 2024-08-16 | $23.05 | $23.77 | $23.05 | $23.64 | $23.64 | 176,530 |
| 2024-08-15 | $23.05 | $23.40 | $22.99 | $23.17 | $23.17 | 118,223 |
| 2024-08-14 | $22.73 | $22.76 | $22.16 | $22.43 | $22.43 | 189,698 |
| 2024-08-13 | $22.83 | $23.36 | $22.63 | $22.70 | $22.70 | 331,154 |
| 2024-08-12 | $22.30 | $22.74 | $21.71 | $22.57 | $22.57 | 267,428 |
| 2024-08-09 | $22.32 | $22.50 | $21.31 | $22.22 | $22.22 | 352,246 |
| 2024-08-08 | $18.90 | $19.52 | $18.84 | $19.51 | $19.51 | 156,729 |
| 2024-08-07 | $19.12 | $19.65 | $18.80 | $18.85 | $18.85 | 86,292 |
| 2024-08-06 | $18.48 | $19.10 | $18.22 | $18.80 | $18.80 | 91,916 |
| 2024-08-05 | $18.08 | $18.63 | $17.70 | $18.41 | $18.41 | 135,427 |
| 2024-08-02 | $19.73 | $19.73 | $19.02 | $19.18 | $19.18 | 188,323 |
| 2024-08-01 | $21.03 | $21.24 | $20.38 | $20.50 | $20.50 | 169,062 |
| 2024-07-31 | $21.46 | $21.58 | $21.06 | $21.15 | $21.15 | 141,388 |
| 2024-07-30 | $21.60 | $21.90 | $21.25 | $21.35 | $21.35 | 209,226 |
| 2024-07-29 | $21.45 | $21.55 | $20.98 | $21.36 | $21.36 | 229,433 |
| 2024-07-26 | $20.63 | $21.42 | $20.48 | $21.30 | $21.30 | 191,304 |
| 2024-07-25 | $19.98 | $20.72 | $19.81 | $20.31 | $20.31 | 81,483 |
| 2024-07-24 | $20.17 | $20.41 | $19.92 | $19.94 | $19.94 | 85,639 |
| 2024-07-23 | $20.21 | $20.48 | $20.21 | $20.33 | $20.33 | 50,176 |
| 2024-07-22 | $20.07 | $20.31 | $19.57 | $20.28 | $20.28 | 79,212 |
| 2024-07-19 | $19.55 | $19.89 | $19.54 | $19.89 | $19.89 | 85,822 |
| 2024-07-18 | $20.31 | $20.43 | $19.46 | $19.54 | $19.54 | 89,313 |
| 2024-07-17 | $20.45 | $20.81 | $20.25 | $20.30 | $20.30 | 86,683 |
| 2024-07-16 | $20.25 | $20.98 | $20.12 | $20.65 | $20.65 | 231,041 |
| 2024-07-15 | $19.65 | $20.24 | $19.40 | $20.15 | $20.15 | 144,084 |
| 2024-07-12 | $19.38 | $19.69 | $19.37 | $19.45 | $19.45 | 110,377 |
| 2024-07-11 | $19.18 | $19.88 | $19.02 | $19.38 | $19.38 | 127,653 |
| 2024-07-10 | $19.19 | $19.38 | $18.81 | $19.09 | $19.09 | 172,018 |
| 2024-07-09 | $19.27 | $19.29 | $18.42 | $18.48 | $18.48 | 180,067 |
| 2024-07-08 | $19.23 | $19.23 | $18.69 | $19.12 | $19.12 | 157,007 |
| 2024-07-05 | $19.13 | $19.36 | $18.86 | $19.18 | $19.18 | 177,308 |
| 2024-07-03 | $19.43 | $19.43 | $19.00 | $19.22 | $19.22 | 251,890 |
| 2024-07-02 | $19.12 | $19.81 | $18.90 | $19.43 | $19.43 | 264,077 |
| 2024-07-01 | $19.13 | $19.25 | $18.82 | $19.13 | $19.13 | 197,397 |
| 2024-06-28 | $18.54 | $19.20 | $18.47 | $19.00 | $19.00 | 491,437 |
| 2024-06-27 | $17.76 | $18.41 | $17.60 | $18.36 | $18.36 | 191,182 |
| 2024-06-26 | $17.95 | $17.96 | $17.53 | $17.73 | $17.73 | 185,496 |
| 2024-06-25 | $17.63 | $17.82 | $17.38 | $17.76 | $17.76 | 196,885 |
| 2024-06-24 | $18.58 | $18.62 | $16.94 | $17.64 | $17.64 | 447,750 |
| 2024-06-21 | $19.28 | $19.28 | $18.64 | $18.71 | $18.71 | 613,573 |
| 2024-06-20 | $19.34 | $19.60 | $19.30 | $19.39 | $19.39 | 112,063 |
| 2024-06-18 | $19.53 | $19.93 | $19.33 | $19.33 | $19.33 | 149,233 |
| 2024-06-17 | $18.91 | $19.75 | $18.90 | $19.65 | $19.65 | 170,160 |
| 2024-06-14 | $19.05 | $19.12 | $18.75 | $18.93 | $18.93 | 152,176 |
| 2024-06-13 | $19.49 | $19.54 | $19.11 | $19.19 | $19.19 | 182,214 |
| 2024-06-12 | $19.86 | $20.10 | $19.44 | $19.45 | $19.45 | 112,411 |
| 2024-06-11 | $19.62 | $19.82 | $19.43 | $19.57 | $19.57 | 112,213 |
| 2024-06-10 | $19.41 | $19.67 | $19.11 | $19.64 | $19.64 | 194,164 |
| 2024-06-07 | $19.50 | $19.63 | $19.29 | $19.50 | $19.50 | 104,241 |
| 2024-06-06 | $19.27 | $19.82 | $19.27 | $19.67 | $19.67 | 113,782 |
| 2024-06-05 | $18.55 | $19.28 | $18.55 | $19.27 | $19.27 | 215,995 |
| 2024-06-04 | $18.51 | $18.64 | $18.20 | $18.29 | $18.29 | 162,755 |
| 2024-06-03 | $18.83 | $18.83 | $18.35 | $18.60 | $18.60 | 213,902 |
| 2024-05-31 | $18.90 | $18.97 | $18.53 | $18.71 | $18.71 | 191,459 |
| 2024-05-30 | $19.12 | $19.19 | $18.71 | $18.73 | $18.73 | 136,291 |
| 2024-05-29 | $18.92 | $19.15 | $18.81 | $19.06 | $19.06 | 87,696 |
| 2024-05-28 | $19.07 | $19.19 | $18.74 | $19.11 | $19.11 | 182,801 |
| 2024-05-24 | $18.73 | $19.12 | $18.59 | $19.07 | $19.07 | 147,839 |
| 2024-05-23 | $18.81 | $18.92 | $18.50 | $18.72 | $18.72 | 128,264 |
| 2024-05-22 | $18.53 | $18.74 | $18.44 | $18.63 | $18.63 | 178,499 |
| 2024-05-21 | $18.74 | $18.74 | $18.40 | $18.56 | $18.56 | 91,951 |
| 2024-05-20 | $18.81 | $18.82 | $18.49 | $18.61 | $18.61 | 149,791 |
| 2024-05-17 | $18.80 | $18.95 | $18.40 | $18.79 | $18.79 | 219,724 |
| 2024-05-16 | $19.06 | $19.06 | $18.73 | $18.76 | $18.76 | 177,427 |
| 2024-05-15 | $18.74 | $19.38 | $18.56 | $19.10 | $19.10 | 219,418 |
| 2024-05-14 | $18.79 | $19.00 | $18.52 | $18.52 | $18.52 | 188,903 |
| 2024-05-13 | $18.89 | $19.09 | $18.36 | $18.54 | $18.54 | 336,489 |
| 2024-05-10 | $19.48 | $19.50 | $18.75 | $18.75 | $18.75 | 252,151 |
| 2024-05-09 | $19.27 | $19.49 | $18.76 | $19.32 | $19.32 | 285,869 |
| 2024-05-08 | $19.11 | $19.47 | $18.73 | $19.36 | $19.36 | 425,712 |
| 2024-05-07 | $20.90 | $21.22 | $17.93 | $19.21 | $19.21 | 1,485,543 |
| 2024-05-06 | $21.20 | $22.22 | $21.20 | $22.20 | $22.20 | 546,358 |
| 2024-05-03 | $21.42 | $21.68 | $20.75 | $21.02 | $21.02 | 311,174 |
| 2024-05-02 | $20.78 | $21.23 | $20.28 | $21.02 | $21.02 | 319,765 |
| 2024-05-01 | $20.45 | $20.91 | $20.05 | $20.47 | $20.47 | 287,774 |
| 2024-04-30 | $20.47 | $20.58 | $20.16 | $20.41 | $20.41 | 149,770 |
| 2024-04-29 | $20.72 | $20.97 | $20.48 | $20.58 | $20.58 | 234,993 |
| 2024-04-26 | $20.32 | $21.00 | $20.21 | $20.78 | $20.78 | 218,411 |
| 2024-04-25 | $20.24 | $20.30 | $19.61 | $20.10 | $20.10 | 148,304 |
| 2024-04-24 | $20.23 | $20.66 | $20.11 | $20.62 | $20.62 | 332,803 |
| 2024-04-23 | $19.42 | $20.18 | $19.30 | $20.18 | $20.18 | 220,664 |
| 2024-04-22 | $19.48 | $19.64 | $19.07 | $19.36 | $19.36 | 166,792 |
| 2024-04-19 | $19.49 | $19.68 | $19.25 | $19.31 | $19.31 | 169,893 |
| 2024-04-18 | $19.16 | $19.89 | $19.03 | $19.58 | $19.58 | 235,278 |
| 2024-04-17 | $19.56 | $19.56 | $19.05 | $19.08 | $19.08 | 162,996 |
| 2024-04-16 | $19.24 | $19.62 | $18.93 | $19.41 | $19.41 | 169,622 |
| 2024-04-15 | $20.27 | $20.46 | $19.18 | $19.24 | $19.24 | 168,802 |
| 2024-04-12 | $20.68 | $20.68 | $19.84 | $20.12 | $20.12 | 245,134 |
| 2024-04-11 | $20.95 | $20.99 | $20.35 | $20.74 | $20.74 | 216,357 |
| 2024-04-10 | $21.00 | $21.18 | $20.50 | $20.88 | $20.88 | 322,100 |
| 2024-04-09 | $21.29 | $21.71 | $21.23 | $21.41 | $21.41 | 258,770 |
| 2024-04-08 | $21.21 | $21.64 | $20.95 | $21.27 | $21.27 | 469,892 |
| 2024-04-05 | $20.58 | $20.74 | $20.07 | $20.68 | $20.68 | 348,408 |
| 2024-04-04 | $21.52 | $21.63 | $20.50 | $20.55 | $20.55 | 538,471 |
| 2024-04-03 | $21.74 | $21.81 | $21.18 | $21.28 | $21.28 | 458,012 |
| 2024-04-02 | $22.00 | $22.00 | $21.44 | $21.87 | $21.87 | 396,507 |
| 2024-04-01 | $22.90 | $23.17 | $22.08 | $22.09 | $22.09 | 249,157 |
| 2024-03-28 | $22.53 | $22.84 | $22.46 | $22.75 | $22.75 | 230,046 |
| 2024-03-27 | $23.19 | $23.19 | $22.00 | $22.48 | $22.48 | 404,265 |
| 2024-03-26 | $23.75 | $23.84 | $22.71 | $23.08 | $23.08 | 383,801 |
| 2024-03-25 | $23.64 | $25.21 | $23.50 | $23.82 | $23.82 | 670,655 |
| 2024-03-22 | $23.90 | $24.10 | $23.34 | $23.64 | $23.64 | 168,073 |
| 2024-03-21 | $24.10 | $24.19 | $23.54 | $23.90 | $23.90 | 320,717 |
| 2024-03-20 | $22.40 | $24.39 | $22.40 | $24.13 | $24.13 | 617,362 |
| 2024-03-19 | $22.20 | $22.59 | $21.83 | $22.39 | $22.39 | 359,776 |
| 2024-03-18 | $23.25 | $23.32 | $22.25 | $22.37 | $22.37 | 404,073 |
| 2024-03-15 | $23.12 | $23.75 | $22.82 | $23.16 | $23.16 | 537,792 |
| 2024-03-14 | $24.37 | $24.78 | $22.90 | $23.48 | $23.48 | 885,777 |
| 2024-03-13 | $24.20 | $24.99 | $23.51 | $24.87 | $24.87 | 845,308 |
| 2024-03-12 | $21.30 | $24.00 | $20.66 | $23.93 | $23.93 | 1,432,248 |
| 2024-03-11 | $19.29 | $21.07 | $19.21 | $20.82 | $20.82 | 859,624 |
| 2024-03-08 | $18.51 | $19.24 | $18.41 | $19.21 | $19.21 | 379,978 |
| 2024-03-07 | $19.18 | $19.52 | $18.14 | $18.45 | $18.45 | 410,618 |
| 2024-03-06 | $20.18 | $20.24 | $18.39 | $19.09 | $19.09 | 932,994 |
| 2024-03-05 | $19.46 | $21.02 | $18.80 | $19.65 | $19.65 | 2,500,467 |
| 2024-03-04 | $16.67 | $16.95 | $15.85 | $16.35 | $16.35 | 1,092,398 |
| 2024-03-01 | $15.61 | $16.07 | $15.46 | $15.82 | $15.82 | 148,786 |
| 2024-02-29 | $15.81 | $15.96 | $15.46 | $15.56 | $15.56 | 82,877 |
| 2024-02-28 | $15.15 | $15.76 | $15.15 | $15.57 | $15.57 | 103,397 |
| 2024-02-27 | $15.30 | $15.37 | $15.08 | $15.19 | $15.19 | 205,803 |
| 2024-02-26 | $15.29 | $15.57 | $15.08 | $15.21 | $15.21 | 86,178 |
| 2024-02-23 | $14.98 | $15.35 | $14.95 | $15.32 | $15.32 | 90,872 |
| 2024-02-22 | $15.28 | $15.42 | $14.77 | $14.90 | $14.90 | 192,490 |
| 2024-02-21 | $15.38 | $15.38 | $15.06 | $15.13 | $15.13 | 88,153 |
| 2024-02-20 | $15.70 | $15.70 | $15.44 | $15.51 | $15.51 | 96,179 |
| 2024-02-16 | $15.74 | $16.02 | $15.67 | $15.88 | $15.88 | 112,816 |
| 2024-02-15 | $16.45 | $16.49 | $15.91 | $16.02 | $16.02 | 101,152 |
| 2024-02-14 | $16.22 | $16.47 | $16.15 | $16.35 | $16.35 | 56,598 |
| 2024-02-13 | $16.18 | $16.37 | $15.94 | $16.01 | $16.01 | 68,465 |
| 2024-02-12 | $16.40 | $16.90 | $16.40 | $16.78 | $16.78 | 94,199 |
| 2024-02-09 | $15.95 | $16.39 | $15.81 | $16.39 | $16.39 | 98,593 |
| 2024-02-08 | $15.80 | $16.08 | $15.72 | $15.83 | $15.83 | 73,514 |
| 2024-02-07 | $15.61 | $15.83 | $15.45 | $15.80 | $15.80 | 80,196 |
| 2024-02-06 | $15.72 | $15.81 | $15.49 | $15.63 | $15.63 | 62,724 |
| 2024-02-05 | $15.89 | $15.89 | $15.58 | $15.69 | $15.69 | 86,918 |
| 2024-02-02 | $16.05 | $16.08 | $15.85 | $16.03 | $16.03 | 54,314 |
| 2024-02-01 | $15.94 | $16.28 | $15.86 | $16.20 | $16.20 | 86,225 |
| 2024-01-31 | $15.74 | $16.25 | $15.74 | $15.86 | $15.86 | 132,734 |
| 2024-01-30 | $16.27 | $16.28 | $15.69 | $15.79 | $15.79 | 406,721 |
| 2024-01-29 | $15.87 | $16.29 | $15.87 | $16.27 | $16.27 | 104,023 |
| 2024-01-26 | $15.93 | $16.28 | $15.93 | $16.18 | $16.18 | 69,865 |
| 2024-01-25 | $16.03 | $16.11 | $15.77 | $15.93 | $15.93 | 88,176 |
| 2024-01-24 | $16.82 | $16.82 | $15.49 | $15.83 | $15.83 | 211,022 |
| 2024-01-23 | $16.78 | $16.88 | $16.50 | $16.59 | $16.59 | 65,597 |
| 2024-01-22 | $16.38 | $17.00 | $16.38 | $16.69 | $16.69 | 103,859 |
| 2024-01-19 | $16.55 | $16.55 | $15.97 | $16.34 | $16.34 | 219,787 |
| 2024-01-18 | $16.68 | $16.82 | $16.37 | $16.41 | $16.41 | 56,524 |
| 2024-01-17 | $16.62 | $16.64 | $16.04 | $16.56 | $16.56 | 109,013 |
| 2024-01-16 | $17.27 | $17.28 | $16.78 | $16.93 | $16.93 | 92,524 |
| 2024-01-12 | $17.78 | $18.30 | $17.40 | $17.58 | $17.58 | 97,833 |
| 2024-01-11 | $17.78 | $17.88 | $17.34 | $17.62 | $17.62 | 47,449 |
| 2024-01-10 | $17.90 | $17.95 | $17.60 | $17.76 | $17.76 | 116,241 |
| 2024-01-09 | $17.22 | $18.11 | $17.21 | $17.83 | $17.83 | 139,135 |
| 2024-01-08 | $16.88 | $17.57 | $16.88 | $17.52 | $17.52 | 111,727 |
| 2024-01-05 | $16.71 | $17.05 | $16.70 | $16.86 | $16.86 | 87,064 |
| 2024-01-04 | $16.87 | $17.10 | $16.69 | $16.80 | $16.80 | 94,000 |
| 2024-01-03 | $17.25 | $17.48 | $16.80 | $16.87 | $16.87 | 103,491 |
| 2024-01-02 | $17.69 | $17.69 | $17.00 | $17.51 | $17.51 | 166,068 |
| 2023-12-29 | $18.19 | $18.30 | $17.83 | $17.87 | $17.87 | 69,755 |
| 2023-12-28 | $18.28 | $18.37 | $18.04 | $18.20 | $18.20 | 77,178 |
| 2023-12-27 | $18.31 | $18.53 | $17.78 | $18.49 | $18.49 | 118,220 |
| 2023-12-26 | $18.17 | $18.79 | $18.11 | $18.18 | $18.18 | 123,345 |
| 2023-12-22 | $18.16 | $18.23 | $17.80 | $18.11 | $18.11 | 70,928 |
| 2023-12-21 | $17.90 | $18.23 | $17.68 | $18.07 | $18.07 | 103,156 |
| 2023-12-20 | $18.00 | $18.14 | $17.55 | $17.71 | $17.71 | 145,642 |
| 2023-12-19 | $17.89 | $18.31 | $17.67 | $18.11 | $18.11 | 165,455 |
| 2023-12-18 | $17.80 | $17.95 | $17.29 | $17.75 | $17.75 | 191,052 |
| 2023-12-15 | $17.15 | $17.73 | $16.60 | $17.73 | $17.73 | 759,339 |
| 2023-12-14 | $17.35 | $17.65 | $16.75 | $17.07 | $17.07 | 158,447 |
| 2023-12-13 | $16.78 | $17.23 | $16.54 | $17.11 | $17.11 | 129,359 |
| 2023-12-12 | $16.82 | $16.94 | $16.52 | $16.81 | $16.81 | 141,919 |
| 2023-12-11 | $16.91 | $17.36 | $16.73 | $16.81 | $16.81 | 135,593 |
| 2023-12-08 | $16.87 | $17.09 | $16.00 | $16.90 | $16.90 | 240,629 |
| 2023-12-07 | $17.71 | $17.71 | $17.01 | $17.07 | $17.07 | 207,175 |
| 2023-12-06 | $18.50 | $18.50 | $17.68 | $17.75 | $17.75 | 122,560 |
| 2023-12-05 | $18.35 | $18.78 | $18.10 | $18.39 | $18.39 | 180,237 |
| 2023-12-04 | $17.65 | $18.35 | $17.35 | $18.31 | $18.31 | 265,853 |
| 2023-12-01 | $17.30 | $18.00 | $17.30 | $17.66 | $17.66 | 363,939 |
| 2023-11-30 | $16.89 | $17.59 | $16.89 | $17.27 | $17.27 | 261,628 |
| 2023-11-29 | $16.64 | $17.74 | $16.60 | $16.86 | $16.86 | 406,418 |
| 2023-11-28 | $16.40 | $16.73 | $16.26 | $16.36 | $16.36 | 151,772 |
| 2023-11-27 | $16.80 | $16.93 | $16.16 | $16.38 | $16.38 | 142,041 |
| 2023-11-24 | $16.09 | $16.86 | $16.01 | $16.78 | $16.78 | 68,772 |
| 2023-11-22 | $16.36 | $16.37 | $16.00 | $16.01 | $16.01 | 178,398 |
| 2023-11-21 | $16.75 | $16.76 | $15.89 | $16.13 | $16.13 | 185,199 |
| 2023-11-20 | $16.74 | $16.99 | $16.60 | $16.82 | $16.82 | 126,635 |
| 2023-11-17 | $16.70 | $16.82 | $16.55 | $16.65 | $16.65 | 45,297 |
| 2023-11-16 | $16.62 | $17.15 | $16.20 | $16.59 | $16.59 | 153,418 |
| 2023-11-15 | $16.79 | $17.03 | $16.52 | $16.67 | $16.67 | 76,971 |
| 2023-11-14 | $16.46 | $17.07 | $16.27 | $16.80 | $16.80 | 159,069 |
| 2023-11-13 | $16.27 | $16.30 | $15.79 | $16.03 | $16.03 | 167,446 |
| 2023-11-10 | $15.51 | $16.35 | $15.36 | $16.27 | $16.27 | 137,136 |
| 2023-11-09 | $16.21 | $16.23 | $15.50 | $15.51 | $15.51 | 93,931 |
| 2023-11-08 | $16.20 | $16.50 | $15.96 | $16.23 | $16.23 | 153,131 |
| 2023-11-07 | $16.11 | $16.59 | $15.77 | $16.14 | $16.14 | 285,241 |
| 2023-11-06 | $15.60 | $15.74 | $15.00 | $15.09 | $15.09 | 98,537 |
| 2023-11-03 | $15.20 | $15.54 | $15.20 | $15.49 | $15.49 | 84,545 |
| 2023-11-02 | $14.85 | $15.30 | $14.81 | $15.02 | $15.02 | 174,035 |
| 2023-11-01 | $14.56 | $14.72 | $14.33 | $14.57 | $14.57 | 52,519 |
| 2023-10-31 | $14.64 | $14.82 | $14.24 | $14.56 | $14.56 | 82,445 |
| 2023-10-30 | $14.32 | $14.80 | $14.17 | $14.72 | $14.72 | 69,544 |
| 2023-10-27 | $14.77 | $14.77 | $14.19 | $14.29 | $14.29 | 29,991 |
| 2023-10-26 | $14.62 | $15.12 | $14.57 | $14.61 | $14.61 | 33,636 |
| 2023-10-25 | $14.89 | $15.24 | $14.45 | $14.56 | $14.56 | 35,088 |
| 2023-10-24 | $14.87 | $15.14 | $14.80 | $15.08 | $15.08 | 89,823 |
| 2023-10-23 | $14.72 | $14.87 | $14.49 | $14.68 | $14.68 | 59,999 |
| 2023-10-20 | $14.89 | $15.04 | $14.62 | $14.85 | $14.85 | 61,018 |
| 2023-10-19 | $15.73 | $15.74 | $14.86 | $14.93 | $14.93 | 52,917 |
| 2023-10-18 | $15.52 | $15.80 | $15.37 | $15.71 | $15.71 | 78,904 |
| 2023-10-17 | $15.74 | $15.96 | $15.64 | $15.68 | $15.68 | 188,226 |
| 2023-10-16 | $16.09 | $16.09 | $15.63 | $15.92 | $15.92 | 95,892 |
| 2023-10-13 | $15.46 | $15.93 | $15.33 | $15.82 | $15.82 | 136,805 |
| 2023-10-12 | $15.84 | $15.84 | $14.91 | $15.38 | $15.38 | 94,966 |
| 2023-10-11 | $15.87 | $16.17 | $15.64 | $15.80 | $15.80 | 128,142 |
| 2023-10-10 | $15.68 | $15.97 | $15.45 | $15.76 | $15.76 | 64,028 |
| 2023-10-09 | $14.93 | $15.73 | $14.90 | $15.59 | $15.59 | 63,003 |
| 2023-10-06 | $14.67 | $15.15 | $14.67 | $15.03 | $15.03 | 34,700 |
| 2023-10-05 | $14.86 | $15.08 | $14.48 | $14.86 | $14.86 | 86,763 |
| 2023-10-04 | $14.80 | $15.43 | $14.80 | $15.34 | $15.34 | 49,305 |
| 2023-10-03 | $16.23 | $16.23 | $14.98 | $14.98 | $14.98 | 74,269 |
| 2023-10-02 | $16.54 | $16.68 | $16.15 | $16.31 | $16.31 | 107,523 |
| 2023-09-29 | $16.51 | $16.96 | $16.49 | $16.60 | $16.60 | 236,920 |
| 2023-09-28 | $16.37 | $16.56 | $16.15 | $16.32 | $16.32 | 61,400 |
| 2023-09-27 | $16.42 | $16.78 | $16.30 | $16.35 | $16.35 | 106,051 |
| 2023-09-26 | $16.53 | $17.24 | $16.05 | $16.16 | $16.16 | 100,620 |
| 2023-09-25 | $15.55 | $16.58 | $15.55 | $16.53 | $16.53 | 171,894 |
| 2023-09-22 | $15.62 | $15.89 | $15.47 | $15.65 | $15.65 | 62,276 |
| 2023-09-21 | $15.64 | $15.88 | $15.31 | $15.55 | $15.55 | 64,247 |
| 2023-09-20 | $16.02 | $16.22 | $15.75 | $15.84 | $15.84 | 124,997 |
| 2023-09-19 | $15.74 | $15.95 | $15.64 | $15.93 | $15.93 | 127,011 |
| 2023-09-18 | $15.70 | $15.78 | $15.21 | $15.69 | $15.69 | 178,137 |
| 2023-09-15 | $15.63 | $16.23 | $15.63 | $16.14 | $16.14 | 90,784 |
| 2023-09-14 | $15.84 | $15.98 | $15.65 | $15.86 | $15.86 | 44,268 |
| 2023-09-13 | $15.84 | $16.08 | $15.41 | $15.66 | $15.66 | 108,946 |
| 2023-09-12 | $15.79 | $15.95 | $15.56 | $15.81 | $15.81 | 109,128 |
| 2023-09-11 | $15.19 | $15.82 | $15.05 | $15.82 | $15.82 | 86,277 |
| 2023-09-08 | $15.02 | $15.12 | $14.60 | $14.80 | $14.80 | 71,941 |
| 2023-09-07 | $15.84 | $15.88 | $15.05 | $15.10 | $15.10 | 61,643 |
| 2023-09-06 | $15.83 | $16.13 | $15.61 | $15.96 | $15.96 | 85,193 |
| 2023-09-05 | $15.26 | $15.88 | $15.02 | $15.80 | $15.80 | 126,306 |
| 2023-09-01 | $15.19 | $15.35 | $14.80 | $15.34 | $15.34 | 96,879 |
| 2023-08-31 | $14.99 | $15.06 | $14.74 | $15.06 | $15.06 | 136,351 |
| 2023-08-30 | $14.79 | $15.00 | $14.74 | $14.96 | $14.96 | 151,879 |
| 2023-08-29 | $14.46 | $14.92 | $14.08 | $14.79 | $14.79 | 156,332 |
| 2023-08-28 | $13.91 | $14.58 | $13.64 | $14.46 | $14.46 | 106,796 |
| 2023-08-25 | $13.70 | $14.17 | $13.32 | $13.83 | $13.83 | 74,171 |
| 2023-08-24 | $14.03 | $14.04 | $13.41 | $13.68 | $13.68 | 56,856 |
| 2023-08-23 | $14.06 | $14.20 | $13.77 | $14.07 | $14.07 | 61,491 |
| 2023-08-22 | $13.88 | $14.30 | $13.58 | $14.10 | $14.10 | 46,212 |
| 2023-08-21 | $13.83 | $13.95 | $13.16 | $13.69 | $13.69 | 53,869 |
| 2023-08-18 | $13.36 | $14.00 | $13.36 | $13.98 | $13.98 | 33,351 |
| 2023-08-17 | $13.29 | $13.83 | $13.09 | $13.54 | $13.54 | 71,873 |
| 2023-08-16 | $13.61 | $14.04 | $13.15 | $13.25 | $13.25 | 99,967 |
| 2023-08-15 | $13.25 | $14.04 | $13.15 | $13.64 | $13.64 | 103,245 |
| 2023-08-14 | $14.69 | $14.84 | $12.98 | $13.61 | $13.61 | 178,216 |
| 2023-08-11 | $14.27 | $14.71 | $13.99 | $14.61 | $14.61 | 48,238 |
| 2023-08-10 | $15.15 | $15.29 | $14.19 | $14.36 | $14.36 | 101,119 |
| 2023-08-09 | $14.00 | $15.39 | $13.81 | $14.99 | $14.99 | 265,811 |
| 2023-08-08 | $12.93 | $15.05 | $12.75 | $14.04 | $14.04 | 887,248 |
| 2023-08-07 | $11.06 | $11.10 | $10.51 | $10.70 | $10.70 | 58,926 |
| 2023-08-04 | $11.08 | $11.17 | $10.85 | $11.02 | $11.02 | 40,657 |
| 2023-08-03 | $10.69 | $11.10 | $10.50 | $11.05 | $11.05 | 51,838 |
| 2023-08-02 | $10.90 | $10.97 | $10.45 | $10.80 | $10.80 | 63,381 |
| 2023-08-01 | $11.21 | $11.40 | $10.66 | $10.99 | $10.99 | 59,615 |
| 2023-07-31 | $11.00 | $11.40 | $10.97 | $11.29 | $11.29 | 25,248 |
| 2023-07-28 | $11.19 | $11.22 | $10.64 | $10.85 | $10.85 | 63,066 |
| 2023-07-27 | $11.13 | $11.13 | $10.83 | $11.01 | $11.01 | 40,208 |
| 2023-07-26 | $10.57 | $11.09 | $10.40 | $10.99 | $10.99 | 67,414 |
| 2023-07-25 | $10.69 | $10.71 | $10.23 | $10.59 | $10.59 | 51,427 |
| 2023-07-24 | $10.80 | $10.88 | $10.51 | $10.63 | $10.63 | 11,588 |
| 2023-07-21 | $11.02 | $11.02 | $10.60 | $10.77 | $10.77 | 16,168 |
| 2023-07-20 | $10.91 | $11.09 | $10.84 | $10.93 | $10.93 | 25,731 |
| 2023-07-19 | $10.90 | $11.42 | $10.71 | $10.92 | $10.92 | 23,018 |
| 2023-07-18 | $10.78 | $10.95 | $10.72 | $10.84 | $10.84 | 13,649 |
| 2023-07-17 | $10.77 | $11.01 | $10.52 | $10.76 | $10.76 | 23,264 |
| 2023-07-14 | $10.85 | $10.85 | $10.63 | $10.79 | $10.79 | 46,959 |
| 2023-07-13 | $10.22 | $10.85 | $10.18 | $10.75 | $10.75 | 53,064 |
| 2023-07-12 | $10.16 | $10.21 | $9.95 | $10.12 | $10.12 | 29,211 |
| 2023-07-11 | $10.00 | $10.18 | $9.86 | $9.92 | $9.92 | 23,386 |
| 2023-07-10 | $9.95 | $10.22 | $9.89 | $9.95 | $9.95 | 19,706 |
| 2023-07-07 | $9.70 | $10.09 | $9.70 | $9.93 | $9.93 | 21,357 |
| 2023-07-06 | $9.78 | $9.91 | $9.60 | $9.68 | $9.68 | 48,982 |
| 2023-07-05 | $10.25 | $10.29 | $9.93 | $9.96 | $9.96 | 62,392 |
| 2023-07-03 | $10.64 | $10.73 | $10.40 | $10.42 | $10.42 | 16,553 |
| 2023-06-30 | $10.43 | $10.68 | $10.33 | $10.56 | $10.56 | 36,177 |
| 2023-06-29 | $10.43 | $10.70 | $10.39 | $10.39 | $10.39 | 33,119 |
| 2023-06-28 | $10.48 | $10.49 | $10.31 | $10.40 | $10.40 | 37,418 |
| 2023-06-27 | $10.34 | $10.73 | $10.12 | $10.50 | $10.50 | 69,468 |
| 2023-06-26 | $10.55 | $10.74 | $10.29 | $10.34 | $10.34 | 67,112 |
| 2023-06-23 | $10.79 | $10.97 | $10.41 | $10.48 | $10.48 | 133,375 |
| 2023-06-22 | $11.10 | $11.47 | $10.86 | $11.00 | $11.00 | 84,010 |
| 2023-06-21 | $10.98 | $11.37 | $10.91 | $11.24 | $11.24 | 130,258 |
| 2023-06-20 | $10.49 | $11.24 | $10.49 | $11.19 | $11.19 | 154,384 |
| 2023-06-16 | $10.26 | $10.55 | $10.03 | $10.53 | $10.53 | 271,404 |
| 2023-06-15 | $10.43 | $10.60 | $10.00 | $10.19 | $10.19 | 65,509 |
| 2023-06-14 | $10.19 | $10.48 | $10.08 | $10.42 | $10.42 | 67,836 |
| 2023-06-13 | $10.04 | $10.32 | $10.00 | $10.22 | $10.22 | 60,523 |
| 2023-06-12 | $9.99 | $10.22 | $9.90 | $10.00 | $10.00 | 70,486 |
| 2023-06-09 | $9.87 | $10.11 | $9.80 | $10.01 | $10.01 | 46,034 |
| 2023-06-08 | $10.03 | $10.12 | $9.76 | $9.90 | $9.90 | 69,703 |
| 2023-06-07 | $10.00 | $10.23 | $9.85 | $10.12 | $10.12 | 99,965 |
| 2023-06-06 | $9.53 | $10.14 | $9.53 | $9.85 | $9.85 | 28,197 |
| 2023-06-05 | $10.53 | $10.59 | $9.33 | $9.61 | $9.61 | 68,253 |
| 2023-06-02 | $10.25 | $10.58 | $10.13 | $10.43 | $10.43 | 82,537 |
| 2023-06-01 | $9.46 | $10.21 | $9.45 | $10.09 | $10.09 | 108,139 |
| 2023-05-31 | $9.32 | $9.64 | $9.02 | $9.40 | $9.40 | 362,025 |
| 2023-05-30 | $9.78 | $9.81 | $8.86 | $9.38 | $9.38 | 98,797 |
| 2023-05-26 | $9.79 | $9.94 | $9.71 | $9.71 | $9.71 | 76,013 |
| 2023-05-25 | $10.10 | $10.10 | $9.67 | $9.81 | $9.81 | 83,884 |
| 2023-05-24 | $9.79 | $10.07 | $9.76 | $10.01 | $10.01 | 146,304 |
| 2023-05-23 | $9.91 | $10.07 | $9.88 | $9.97 | $9.97 | 41,816 |
| 2023-05-22 | $9.78 | $10.04 | $9.63 | $9.94 | $9.94 | 81,735 |
| 2023-05-19 | $9.72 | $10.12 | $9.63 | $9.91 | $9.91 | 36,284 |
| 2023-05-18 | $9.36 | $9.70 | $9.36 | $9.58 | $9.58 | 38,238 |
| 2023-05-17 | $9.23 | $9.48 | $9.14 | $9.41 | $9.41 | 32,535 |
| 2023-05-16 | $9.27 | $9.63 | $9.08 | $9.10 | $9.10 | 101,894 |
| 2023-05-15 | $9.07 | $9.28 | $9.00 | $9.21 | $9.21 | 36,959 |
| 2023-05-12 | $9.27 | $9.29 | $8.98 | $9.00 | $9.00 | 31,580 |
| 2023-05-11 | $9.19 | $9.47 | $8.94 | $9.20 | $9.20 | 53,012 |
| 2023-05-10 | $9.20 | $9.50 | $9.14 | $9.28 | $9.28 | 82,274 |
| 2023-05-09 | $8.61 | $9.31 | $8.61 | $9.06 | $9.06 | 251,576 |
| 2023-05-08 | $8.38 | $8.38 | $7.94 | $8.04 | $8.04 | 110,801 |
| 2023-05-05 | $8.07 | $8.49 | $8.07 | $8.18 | $8.18 | 42,751 |
| 2023-05-04 | $7.92 | $8.05 | $7.76 | $7.91 | $7.91 | 53,780 |
| 2023-05-03 | $8.14 | $8.20 | $7.86 | $7.95 | $7.95 | 41,082 |
| 2023-05-02 | $8.22 | $8.33 | $7.90 | $8.09 | $8.09 | 75,806 |
| 2023-05-01 | $8.23 | $8.55 | $8.20 | $8.36 | $8.36 | 52,960 |
| 2023-04-28 | $8.16 | $8.36 | $8.03 | $8.23 | $8.23 | 32,304 |
| 2023-04-27 | $8.00 | $8.14 | $7.96 | $8.14 | $8.14 | 22,823 |
| 2023-04-26 | $8.12 | $8.36 | $7.82 | $7.92 | $7.92 | 48,901 |
| 2023-04-25 | $7.98 | $8.23 | $7.98 | $8.10 | $8.10 | 75,651 |
| 2023-04-24 | $8.24 | $8.24 | $8.01 | $8.11 | $8.11 | 21,805 |
| 2023-04-21 | $8.19 | $8.26 | $8.03 | $8.18 | $8.18 | 52,669 |
| 2023-04-20 | $8.02 | $8.25 | $7.81 | $8.18 | $8.18 | 36,338 |
| 2023-04-19 | $8.68 | $8.68 | $8.22 | $8.29 | $8.29 | 20,270 |
| 2023-04-18 | $8.89 | $8.92 | $8.66 | $8.71 | $8.71 | 63,444 |
| 2023-04-17 | $8.79 | $8.87 | $8.70 | $8.81 | $8.81 | 22,470 |
| 2023-04-14 | $8.98 | $9.06 | $8.72 | $8.87 | $8.87 | 21,264 |
| 2023-04-13 | $8.77 | $8.95 | $8.77 | $8.91 | $8.91 | 20,208 |
| 2023-04-12 | $8.96 | $8.96 | $8.57 | $8.72 | $8.72 | 21,772 |
| 2023-04-11 | $8.75 | $8.87 | $8.64 | $8.81 | $8.81 | 24,005 |
| 2023-04-10 | $8.51 | $8.77 | $8.48 | $8.73 | $8.73 | 38,016 |
| 2023-04-06 | $8.56 | $8.57 | $8.41 | $8.55 | $8.55 | 18,042 |
| 2023-04-05 | $8.54 | $8.55 | $8.21 | $8.55 | $8.55 | 34,829 |
| 2023-04-04 | $8.97 | $9.00 | $8.55 | $8.60 | $8.60 | 21,460 |
| 2023-04-03 | $8.80 | $9.02 | $8.76 | $8.96 | $8.96 | 40,405 |
| 2023-03-31 | $8.55 | $9.03 | $8.51 | $8.86 | $8.86 | 94,790 |
| 2023-03-30 | $8.66 | $8.66 | $8.40 | $8.55 | $8.55 | 35,505 |
| 2023-03-29 | $8.45 | $8.63 | $8.41 | $8.50 | $8.50 | 30,840 |
| 2023-03-28 | $8.07 | $8.62 | $8.07 | $8.43 | $8.43 | 80,652 |
| 2023-03-27 | $8.11 | $8.17 | $7.98 | $8.16 | $8.16 | 126,071 |
| 2023-03-24 | $7.86 | $8.01 | $7.86 | $7.98 | $7.98 | 64,029 |
| 2023-03-23 | $7.82 | $8.00 | $7.80 | $7.99 | $7.99 | 71,731 |
| 2023-03-22 | $7.99 | $8.06 | $7.74 | $7.75 | $7.75 | 36,741 |
| 2023-03-21 | $7.75 | $8.04 | $7.63 | $8.01 | $8.01 | 41,726 |
| 2023-03-20 | $7.69 | $7.82 | $7.52 | $7.63 | $7.63 | 32,594 |
| 2023-03-17 | $7.81 | $7.86 | $7.58 | $7.66 | $7.66 | 76,360 |
| 2023-03-16 | $7.76 | $7.91 | $7.72 | $7.88 | $7.88 | 46,272 |
| 2023-03-15 | $7.44 | $7.84 | $7.38 | $7.83 | $7.83 | 76,581 |
| 2023-03-14 | $7.44 | $7.84 | $7.26 | $7.68 | $7.68 | 103,116 |
| 2023-03-13 | $7.34 | $7.54 | $7.07 | $7.29 | $7.29 | 104,344 |
| 2023-03-10 | $8.06 | $8.06 | $7.50 | $7.50 | $7.50 | 163,849 |
| 2023-03-09 | $8.44 | $8.50 | $8.13 | $8.14 | $8.14 | 31,945 |
| 2023-03-08 | $8.55 | $8.60 | $8.27 | $8.46 | $8.46 | 34,073 |
| 2023-03-07 | $8.42 | $8.77 | $8.36 | $8.51 | $8.51 | 117,197 |
| 2023-03-06 | $8.63 | $8.63 | $8.26 | $8.42 | $8.42 | 76,593 |
| 2023-03-03 | $8.94 | $9.02 | $8.62 | $8.68 | $8.68 | 38,000 |
| 2023-03-02 | $8.82 | $8.97 | $8.76 | $8.88 | $8.88 | 179,831 |
| 2023-03-01 | $8.93 | $9.03 | $8.82 | $8.93 | $8.93 | 68,526 |
| 2023-02-28 | $8.78 | $9.22 | $8.78 | $8.95 | $8.95 | 106,021 |
| 2023-02-27 | $8.96 | $9.04 | $8.70 | $8.81 | $8.81 | 101,027 |
| 2023-02-24 | $9.70 | $9.74 | $8.67 | $8.83 | $8.83 | 366,080 |
| 2023-02-23 | $8.09 | $8.27 | $7.90 | $8.06 | $8.06 | 114,458 |
| 2023-02-22 | $8.05 | $8.22 | $7.99 | $8.00 | $8.00 | 64,553 |
| 2023-02-21 | $8.31 | $8.31 | $7.93 | $8.00 | $8.00 | 137,439 |
| 2023-02-17 | $9.21 | $9.21 | $8.48 | $8.51 | $8.51 | 62,401 |
| 2023-02-16 | $8.98 | $9.36 | $8.97 | $9.26 | $9.26 | 91,411 |
| 2023-02-15 | $8.86 | $9.25 | $8.84 | $9.18 | $9.18 | 49,945 |
| 2023-02-14 | $8.71 | $9.03 | $8.71 | $8.91 | $8.91 | 38,854 |
| 2023-02-13 | $8.77 | $8.93 | $8.55 | $8.86 | $8.86 | 52,176 |
| 2023-02-10 | $8.90 | $8.99 | $8.60 | $8.75 | $8.75 | 79,144 |
| 2023-02-09 | $9.16 | $9.20 | $8.95 | $8.95 | $8.95 | 61,120 |
| 2023-02-08 | $9.07 | $9.25 | $8.97 | $9.04 | $9.04 | 54,727 |
| 2023-02-07 | $9.26 | $9.34 | $8.85 | $9.15 | $9.15 | 115,907 |
| 2023-02-06 | $9.26 | $9.56 | $9.22 | $9.34 | $9.34 | 92,811 |
| 2023-02-03 | $9.36 | $9.56 | $9.29 | $9.39 | $9.39 | 86,729 |
| 2023-02-02 | $9.36 | $9.71 | $9.36 | $9.53 | $9.53 | 113,141 |
| 2023-02-01 | $8.70 | $9.21 | $8.70 | $9.14 | $9.14 | 56,142 |
| 2023-01-31 | $8.60 | $8.87 | $8.57 | $8.69 | $8.69 | 138,060 |
| 2023-01-30 | $8.74 | $8.86 | $8.58 | $8.60 | $8.60 | 54,310 |
| 2023-01-27 | $8.77 | $8.96 | $8.70 | $8.89 | $8.89 | 58,661 |
| 2023-01-26 | $8.62 | $8.77 | $8.59 | $8.75 | $8.75 | 61,315 |
| 2023-01-25 | $8.45 | $8.61 | $8.20 | $8.53 | $8.53 | 49,760 |
| 2023-01-24 | $8.67 | $8.77 | $8.56 | $8.65 | $8.65 | 63,830 |
| 2023-01-23 | $8.74 | $8.82 | $8.57 | $8.75 | $8.75 | 95,995 |
| 2023-01-20 | $8.42 | $8.77 | $8.35 | $8.74 | $8.74 | 173,176 |
| 2023-01-19 | $8.38 | $8.69 | $8.18 | $8.33 | $8.33 | 156,371 |
| 2023-01-18 | $8.65 | $8.98 | $8.41 | $8.44 | $8.44 | 174,995 |
| 2023-01-17 | $8.08 | $8.61 | $7.94 | $8.57 | $8.57 | 236,926 |
| 2023-01-13 | $7.80 | $8.15 | $7.80 | $8.12 | $8.12 | 92,373 |
| 2023-01-12 | $7.97 | $8.11 | $7.72 | $8.09 | $8.09 | 113,335 |
| 2023-01-11 | $7.96 | $8.27 | $7.85 | $7.90 | $7.90 | 140,253 |
| 2023-01-10 | $7.80 | $7.97 | $7.60 | $7.91 | $7.91 | 137,044 |
| 2023-01-09 | $7.30 | $8.18 | $7.02 | $7.79 | $7.79 | 304,714 |
| 2023-01-06 | $8.05 | $8.08 | $7.78 | $7.98 | $7.98 | 67,982 |
| 2023-01-05 | $7.90 | $8.12 | $7.79 | $7.96 | $7.96 | 79,342 |
| 2023-01-04 | $8.28 | $8.44 | $7.98 | $8.07 | $8.07 | 85,260 |
| 2023-01-03 | $8.13 | $8.47 | $8.06 | $8.18 | $8.18 | 140,445 |
| 2022-12-30 | $7.66 | $8.30 | $7.66 | $8.01 | $8.01 | 269,277 |
| 2022-12-29 | $7.01 | $7.93 | $7.01 | $7.88 | $7.88 | 219,968 |
| 2022-12-28 | $7.05 | $7.32 | $7.00 | $7.00 | $7.00 | 98,055 |
| 2022-12-27 | $7.10 | $7.20 | $6.75 | $7.04 | $7.04 | 226,678 |
| 2022-12-23 | $7.43 | $7.43 | $7.13 | $7.16 | $7.16 | 211,512 |
| 2022-12-22 | $7.72 | $7.72 | $7.19 | $7.37 | $7.37 | 268,436 |
| 2022-12-21 | $8.04 | $8.06 | $7.82 | $7.82 | $7.82 | 205,040 |
| 2022-12-20 | $7.55 | $7.98 | $7.51 | $7.80 | $7.80 | 146,203 |
| 2022-12-19 | $8.00 | $8.00 | $7.47 | $7.67 | $7.67 | 244,383 |
| 2022-12-16 | $8.07 | $8.22 | $8.02 | $8.02 | $8.02 | 258,807 |
| 2022-12-15 | $8.40 | $8.60 | $8.08 | $8.24 | $8.24 | 307,859 |
| 2022-12-14 | $9.25 | $9.55 | $8.65 | $8.65 | $8.65 | 269,035 |
| 2022-12-13 | $9.77 | $9.98 | $9.32 | $9.34 | $9.34 | 139,242 |
| 2022-12-12 | $9.41 | $9.47 | $9.10 | $9.38 | $9.38 | 276,435 |
| 2022-12-09 | $9.33 | $9.74 | $9.32 | $9.43 | $9.43 | 76,646 |
| 2022-12-08 | $9.33 | $9.54 | $9.10 | $9.40 | $9.40 | 121,509 |
| 2022-12-07 | $9.10 | $9.39 | $8.97 | $9.22 | $9.22 | 73,366 |
| 2022-12-06 | $9.50 | $9.50 | $9.04 | $9.10 | $9.10 | 77,262 |
| 2022-12-05 | $9.88 | $9.88 | $9.39 | $9.50 | $9.50 | 111,606 |
| 2022-12-02 | $9.66 | $10.21 | $9.66 | $9.93 | $9.93 | 144,415 |
| 2022-12-01 | $10.13 | $10.42 | $9.83 | $9.93 | $9.93 | 192,435 |
| 2022-11-30 | $9.49 | $10.66 | $9.49 | $10.14 | $10.14 | 523,753 |
| 2022-11-29 | $9.41 | $9.62 | $9.33 | $9.46 | $9.46 | 150,377 |
| 2022-11-28 | $9.74 | $9.93 | $9.34 | $9.43 | $9.43 | 196,606 |
| 2022-11-25 | $9.63 | $10.01 | $9.63 | $9.90 | $9.90 | 34,053 |
| 2022-11-23 | $9.55 | $9.80 | $9.20 | $9.72 | $9.72 | 175,593 |
| 2022-11-22 | $9.64 | $9.78 | $9.42 | $9.59 | $9.59 | 256,867 |
| 2022-11-21 | $9.73 | $9.76 | $8.82 | $9.59 | $9.59 | 843,379 |
| 2022-11-18 | $10.04 | $10.36 | $9.74 | $9.75 | $9.75 | 424,523 |
| 2022-11-17 | $10.50 | $10.63 | $9.93 | $9.94 | $9.94 | 608,283 |
| 2022-11-16 | $11.69 | $11.69 | $10.77 | $10.84 | $10.84 | 234,992 |
| 2022-11-15 | $11.72 | $11.98 | $11.46 | $11.77 | $11.77 | 240,116 |
| 2022-11-14 | $12.41 | $12.41 | $11.27 | $11.55 | $11.55 | 329,054 |
| 2022-11-11 | $11.60 | $12.89 | $11.53 | $12.47 | $12.47 | 349,605 |
| 2022-11-10 | $9.73 | $12.04 | $9.73 | $11.68 | $11.68 | 461,292 |
| 2022-11-09 | $9.75 | $9.75 | $8.83 | $8.85 | $8.85 | 717,423 |
| 2022-11-08 | $9.73 | $9.87 | $9.52 | $9.77 | $9.77 | 750,601 |
| 2022-11-07 | $10.10 | $10.10 | $9.62 | $9.76 | $9.76 | 108,731 |
| 2022-11-04 | $10.45 | $10.47 | $9.96 | $10.01 | $10.01 | 219,385 |
| 2022-11-03 | $10.22 | $10.50 | $10.15 | $10.35 | $10.35 | 240,475 |
| 2022-11-02 | $10.40 | $10.70 | $10.18 | $10.45 | $10.45 | 268,425 |
| 2022-11-01 | $10.53 | $10.54 | $10.20 | $10.45 | $10.45 | 100,966 |
| 2022-10-31 | $10.65 | $10.85 | $10.37 | $10.40 | $10.40 | 77,209 |
| 2022-10-28 | $10.74 | $10.89 | $10.62 | $10.69 | $10.69 | 43,248 |
| 2022-10-27 | $10.97 | $11.23 | $10.69 | $10.70 | $10.70 | 107,314 |
| 2022-10-26 | $10.99 | $11.37 | $10.79 | $10.86 | $10.86 | 104,723 |
| 2022-10-25 | $10.46 | $11.05 | $10.46 | $11.05 | $11.05 | 60,264 |
| 2022-10-24 | $10.46 | $10.59 | $9.95 | $10.43 | $10.43 | 76,710 |
| 2022-10-21 | $10.44 | $10.64 | $10.13 | $10.52 | $10.52 | 65,575 |
| 2022-10-20 | $10.40 | $10.86 | $10.30 | $10.42 | $10.42 | 86,120 |
| 2022-10-19 | $10.95 | $10.96 | $10.30 | $10.31 | $10.31 | 98,535 |
| 2022-10-18 | $11.48 | $11.57 | $10.89 | $11.12 | $11.12 | 98,580 |
| 2022-10-17 | $10.83 | $11.22 | $10.83 | $11.19 | $11.19 | 132,862 |
| 2022-10-14 | $11.08 | $11.08 | $10.40 | $10.54 | $10.54 | 113,043 |
| 2022-10-13 | $10.36 | $10.93 | $10.25 | $10.87 | $10.87 | 124,473 |
| 2022-10-12 | $10.67 | $10.79 | $10.35 | $10.70 | $10.70 | 149,941 |
| 2022-10-11 | $10.70 | $10.99 | $10.52 | $10.65 | $10.65 | 262,856 |
| 2022-10-10 | $10.59 | $10.80 | $10.50 | $10.74 | $10.74 | 122,664 |
| 2022-10-07 | $10.47 | $10.81 | $10.43 | $10.61 | $10.61 | 64,245 |
| 2022-10-06 | $10.80 | $11.07 | $10.65 | $10.68 | $10.68 | 60,760 |
| 2022-10-05 | $10.47 | $10.97 | $10.47 | $10.89 | $10.89 | 88,249 |
| 2022-10-04 | $10.13 | $10.90 | $10.13 | $10.88 | $10.88 | 142,266 |
| 2022-10-03 | $9.88 | $9.94 | $9.56 | $9.93 | $9.93 | 152,172 |
| 2022-09-30 | $9.67 | $10.07 | $9.65 | $9.72 | $9.72 | 88,358 |
| 2022-09-29 | $9.77 | $9.80 | $9.50 | $9.70 | $9.70 | 89,583 |
| 2022-09-28 | $9.42 | $9.91 | $9.42 | $9.90 | $9.90 | 75,869 |
| 2022-09-27 | $9.53 | $9.67 | $9.32 | $9.44 | $9.44 | 103,630 |
| 2022-09-26 | $9.29 | $9.86 | $9.21 | $9.38 | $9.38 | 250,007 |
| 2022-09-23 | $9.66 | $9.73 | $9.39 | $9.68 | $9.68 | 263,527 |
| 2022-09-22 | $10.22 | $10.22 | $9.80 | $9.83 | $9.83 | 222,260 |
| 2022-09-21 | $10.71 | $10.84 | $10.19 | $10.22 | $10.22 | 264,107 |
| 2022-09-20 | $10.99 | $11.01 | $10.63 | $10.73 | $10.73 | 125,952 |
| 2022-09-19 | $11.24 | $11.39 | $10.90 | $11.07 | $11.07 | 179,043 |
| 2022-09-16 | $12.02 | $12.02 | $11.37 | $11.37 | $11.37 | 290,255 |
| 2022-09-15 | $12.61 | $13.18 | $12.10 | $12.26 | $12.26 | 691,390 |
| 2022-09-14 | $12.45 | $12.85 | $12.11 | $12.67 | $12.67 | 298,581 |
| 2022-09-13 | $12.50 | $12.76 | $12.25 | $12.38 | $12.38 | 426,887 |
| 2022-09-12 | $12.50 | $12.96 | $12.39 | $12.92 | $12.92 | 330,150 |
| 2022-09-09 | $12.19 | $12.49 | $12.19 | $12.46 | $12.46 | 217,454 |
| 2022-09-08 | $11.24 | $12.13 | $11.24 | $12.01 | $12.01 | 329,585 |
| 2022-09-07 | $11.74 | $12.06 | $11.64 | $12.06 | $12.06 | 173,946 |
| 2022-09-06 | $11.55 | $11.91 | $11.22 | $11.68 | $11.68 | 301,151 |
| 2022-09-02 | $11.80 | $11.80 | $11.29 | $11.42 | $11.42 | 329,359 |
| 2022-09-01 | $11.59 | $11.65 | $11.03 | $11.60 | $11.60 | 273,609 |
| 2022-08-31 | $11.72 | $12.07 | $11.44 | $11.91 | $11.91 | 641,775 |
| 2022-08-30 | $11.93 | $11.97 | $11.51 | $11.60 | $11.60 | 173,015 |
| 2022-08-29 | $11.60 | $11.95 | $11.30 | $11.78 | $11.78 | 196,173 |
| 2022-08-26 | $12.25 | $12.43 | $11.70 | $11.83 | $11.83 | 373,322 |
| 2022-08-25 | $11.80 | $12.23 | $11.65 | $12.23 | $12.23 | 306,412 |
| 2022-08-24 | $11.39 | $11.74 | $11.11 | $11.72 | $11.72 | 269,382 |
| 2022-08-23 | $10.92 | $11.36 | $10.78 | $11.29 | $11.29 | 310,978 |
| 2022-08-22 | $10.62 | $11.11 | $10.50 | $11.04 | $11.04 | 397,125 |
| 2022-08-19 | $11.16 | $11.21 | $10.70 | $10.84 | $10.84 | 197,476 |
| 2022-08-18 | $11.08 | $11.47 | $11.02 | $11.35 | $11.35 | 189,752 |
| 2022-08-17 | $11.33 | $11.48 | $11.07 | $11.23 | $11.23 | 199,650 |
| 2022-08-16 | $11.24 | $11.87 | $11.00 | $11.48 | $11.48 | 287,975 |
| 2022-08-15 | $11.13 | $11.50 | $11.03 | $11.33 | $11.33 | 230,760 |
| 2022-08-12 | $11.13 | $11.52 | $11.02 | $11.25 | $11.25 | 436,008 |
| 2022-08-11 | $11.33 | $11.57 | $10.82 | $11.09 | $11.09 | 485,689 |
| 2022-08-10 | $11.38 | $11.47 | $10.93 | $11.16 | $11.16 | 613,731 |
| 2022-08-09 | $12.83 | $12.83 | $10.90 | $11.06 | $11.06 | 1,226,110 |
| 2022-08-08 | $13.05 | $13.21 | $12.71 | $12.90 | $12.90 | 367,167 |
| 2022-08-05 | $12.90 | $13.15 | $12.72 | $13.11 | $13.11 | 652,211 |
| 2022-08-04 | $14.96 | $14.96 | $12.71 | $12.97 | $12.97 | 2,078,973 |
| 2022-08-03 | $16.76 | $18.25 | $16.64 | $18.11 | $18.11 | 402,375 |
| 2022-08-02 | $14.79 | $16.75 | $14.79 | $16.62 | $16.62 | 243,218 |
| 2022-08-01 | $14.40 | $15.07 | $14.02 | $14.95 | $14.95 | 121,840 |
| 2022-07-29 | $14.65 | $14.92 | $14.21 | $14.55 | $14.55 | 473,119 |
| 2022-07-28 | $14.29 | $14.97 | $14.03 | $14.65 | $14.65 | 410,276 |
| 2022-07-27 | $13.75 | $14.49 | $13.71 | $14.22 | $14.22 | 89,421 |
| 2022-07-26 | $13.79 | $13.91 | $13.30 | $13.42 | $13.42 | 93,655 |
| 2022-07-25 | $13.92 | $13.98 | $13.30 | $13.90 | $13.90 | 251,257 |
| 2022-07-22 | $14.34 | $14.34 | $13.75 | $13.91 | $13.91 | 100,873 |
| 2022-07-21 | $14.12 | $14.78 | $14.12 | $14.23 | $14.23 | 152,407 |
| 2022-07-20 | $13.75 | $14.86 | $13.62 | $14.10 | $14.10 | 414,291 |
| 2022-07-19 | $13.60 | $14.13 | $13.60 | $13.97 | $13.97 | 39,803 |
| 2022-07-18 | $13.66 | $14.21 | $13.30 | $13.60 | $13.60 | 37,134 |
| 2022-07-15 | $13.27 | $13.66 | $13.09 | $13.50 | $13.50 | 29,213 |
| 2022-07-14 | $12.93 | $13.29 | $12.50 | $13.01 | $13.01 | 59,593 |
| 2022-07-13 | $12.89 | $13.41 | $12.88 | $13.21 | $13.21 | 19,805 |
| 2022-07-12 | $13.40 | $13.43 | $12.87 | $13.30 | $13.30 | 51,029 |
| 2022-07-11 | $13.90 | $14.17 | $13.23 | $13.35 | $13.35 | 58,069 |
| 2022-07-08 | $14.15 | $14.45 | $13.81 | $14.21 | $14.21 | 41,674 |
| 2022-07-07 | $14.34 | $14.50 | $14.05 | $14.35 | $14.35 | 71,840 |
| 2022-07-06 | $14.26 | $14.38 | $14.00 | $14.06 | $14.06 | 54,332 |
| 2022-07-05 | $13.47 | $14.31 | $13.21 | $14.16 | $14.16 | 57,243 |
| 2022-07-01 | $13.43 | $13.94 | $13.35 | $13.66 | $13.66 | 51,882 |
| 2022-06-30 | $13.27 | $14.69 | $12.80 | $13.37 | $13.37 | 270,551 |
| 2022-06-29 | $13.71 | $13.74 | $13.08 | $13.38 | $13.38 | 98,498 |
| 2022-06-28 | $14.31 | $14.40 | $13.74 | $13.81 | $13.81 | 46,239 |
| 2022-06-27 | $14.42 | $14.74 | $13.90 | $14.22 | $14.22 | 150,605 |
| 2022-06-24 | $14.41 | $14.71 | $14.25 | $14.25 | $14.25 | 113,955 |
| 2022-06-23 | $13.55 | $14.24 | $13.42 | $14.21 | $14.21 | 74,055 |
| 2022-06-22 | $13.50 | $13.94 | $13.36 | $13.49 | $13.49 | 83,014 |
| 2022-06-21 | $13.31 | $13.98 | $13.31 | $13.78 | $13.78 | 110,887 |
| 2022-06-17 | $12.98 | $13.69 | $12.91 | $13.14 | $13.14 | 291,743 |
| 2022-06-16 | $12.95 | $13.28 | $12.48 | $12.77 | $12.77 | 138,784 |
| 2022-06-15 | $13.07 | $13.65 | $12.86 | $13.29 | $13.29 | 118,625 |
| 2022-06-14 | $12.61 | $13.39 | $12.20 | $12.74 | $12.74 | 201,106 |
| 2022-06-13 | $13.03 | $13.48 | $12.31 | $12.54 | $12.54 | 269,015 |
| 2022-06-10 | $14.28 | $14.50 | $13.47 | $13.51 | $13.51 | 112,209 |
| 2022-06-09 | $14.87 | $15.03 | $14.44 | $14.68 | $14.68 | 116,309 |
| 2022-06-08 | $14.82 | $15.25 | $14.76 | $15.05 | $15.05 | 77,865 |
| 2022-06-07 | $14.68 | $15.03 | $14.48 | $14.88 | $14.88 | 158,605 |
| 2022-06-06 | $15.68 | $15.82 | $14.76 | $14.90 | $14.90 | 164,824 |
| 2022-06-03 | $15.62 | $15.67 | $14.92 | $15.44 | $15.44 | 171,921 |
| 2022-06-02 | $15.13 | $16.12 | $15.00 | $15.79 | $15.79 | 133,546 |
| 2022-06-01 | $15.32 | $15.59 | $15.16 | $15.28 | $15.28 | 168,200 |
| 2022-05-31 | $15.73 | $15.73 | $15.18 | $15.19 | $15.19 | 201,802 |
| 2022-05-27 | $14.89 | $15.74 | $14.79 | $15.57 | $15.57 | 297,428 |
| 2022-05-26 | $14.25 | $15.08 | $14.14 | $14.77 | $14.77 | 107,279 |
| 2022-05-25 | $13.57 | $14.40 | $13.53 | $14.26 | $14.26 | 93,807 |
| 2022-05-24 | $14.57 | $14.57 | $13.25 | $13.61 | $13.61 | 241,031 |
| 2022-05-23 | $15.02 | $15.45 | $14.35 | $14.85 | $14.85 | 95,330 |
| 2022-05-20 | $15.14 | $15.20 | $14.19 | $15.03 | $15.03 | 124,297 |
| 2022-05-19 | $14.70 | $15.67 | $14.70 | $14.96 | $14.96 | 263,377 |
| 2022-05-18 | $14.64 | $15.39 | $14.62 | $14.81 | $14.81 | 410,500 |
| 2022-05-17 | $14.19 | $15.00 | $13.95 | $14.95 | $14.95 | 274,462 |
| 2022-05-16 | $13.65 | $14.34 | $13.49 | $13.76 | $13.76 | 400,671 |
| 2022-05-13 | $13.23 | $13.97 | $13.00 | $13.73 | $13.73 | 309,272 |
| 2022-05-12 | $11.73 | $12.91 | $11.57 | $12.77 | $12.77 | 217,809 |
| 2022-05-11 | $12.50 | $12.97 | $11.88 | $12.01 | $12.01 | 152,651 |
| 2022-05-10 | $14.43 | $14.43 | $12.54 | $12.77 | $12.77 | 298,365 |
| 2022-05-09 | $13.65 | $14.62 | $13.50 | $14.12 | $14.12 | 253,411 |
| 2022-05-06 | $14.66 | $14.81 | $13.88 | $14.21 | $14.21 | 299,720 |
| 2022-05-05 | $17.70 | $17.70 | $14.48 | $14.66 | $14.66 | 496,707 |
| 2022-05-04 | $16.88 | $17.52 | $16.09 | $17.21 | $17.21 | 527,130 |
| 2022-05-03 | $16.71 | $17.01 | $15.96 | $16.73 | $16.73 | 276,288 |
| 2022-05-02 | $16.36 | $16.86 | $16.06 | $16.70 | $16.70 | 171,057 |
| 2022-04-29 | $17.15 | $17.68 | $16.56 | $16.56 | $16.56 | 208,842 |
| 2022-04-28 | $17.15 | $17.56 | $16.57 | $17.21 | $17.21 | 180,005 |
| 2022-04-27 | $17.01 | $17.51 | $16.67 | $16.79 | $16.79 | 90,553 |
| 2022-04-26 | $17.77 | $17.77 | $16.77 | $17.00 | $17.00 | 124,578 |
| 2022-04-25 | $17.29 | $18.40 | $17.29 | $17.92 | $17.92 | 185,559 |
| 2022-04-22 | $18.16 | $18.30 | $17.31 | $17.50 | $17.50 | 223,470 |
| 2022-04-21 | $18.65 | $18.88 | $17.78 | $18.08 | $18.08 | 276,791 |
| 2022-04-20 | $19.32 | $19.51 | $18.25 | $18.31 | $18.31 | 151,690 |
| 2022-04-19 | $18.45 | $19.42 | $18.28 | $19.20 | $19.20 | 933,032 |
| 2022-04-18 | $18.55 | $18.77 | $18.09 | $18.42 | $18.42 | 122,736 |
| 2022-04-14 | $19.48 | $19.61 | $18.58 | $18.62 | $18.62 | 81,183 |
| 2022-04-13 | $18.83 | $19.99 | $18.65 | $19.32 | $19.32 | 127,449 |
| 2022-04-12 | $20.10 | $20.14 | $18.75 | $18.80 | $18.80 | 95,215 |
| 2022-04-11 | $19.72 | $20.07 | $19.46 | $19.65 | $19.65 | 171,054 |
| 2022-04-08 | $19.83 | $20.10 | $19.53 | $20.00 | $20.00 | 219,134 |
| 2022-04-07 | $20.57 | $20.86 | $19.42 | $20.01 | $20.01 | 266,032 |
| 2022-04-06 | $20.23 | $20.85 | $19.84 | $20.36 | $20.36 | 244,024 |
| 2022-04-05 | $22.29 | $22.45 | $20.65 | $20.70 | $20.70 | 221,090 |
| 2022-04-04 | $21.01 | $21.81 | $20.87 | $21.35 | $21.35 | 290,426 |
| 2022-04-01 | $21.32 | $21.47 | $20.60 | $20.87 | $20.87 | 164,048 |
| 2022-03-31 | $21.67 | $21.89 | $21.08 | $21.08 | $21.08 | 229,396 |
| 2022-03-30 | $22.04 | $22.30 | $21.55 | $21.82 | $21.82 | 429,140 |
| 2022-03-29 | $21.61 | $22.37 | $21.31 | $22.20 | $22.20 | 162,933 |
| 2022-03-28 | $20.74 | $21.46 | $20.20 | $21.27 | $21.27 | 153,464 |
| 2022-03-25 | $21.37 | $21.72 | $20.35 | $20.83 | $20.83 | 388,067 |
| 2022-03-24 | $20.58 | $21.34 | $20.14 | $21.31 | $21.31 | 231,701 |
| 2022-03-23 | $20.42 | $21.20 | $20.02 | $20.39 | $20.39 | 195,492 |
| 2022-03-22 | $19.57 | $20.56 | $19.21 | $20.42 | $20.42 | 1,085,787 |
| 2022-03-21 | $20.71 | $20.90 | $18.87 | $19.55 | $19.55 | 382,400 |
| 2022-03-18 | $19.64 | $20.93 | $19.40 | $20.86 | $20.86 | 766,561 |
| 2022-03-17 | $19.73 | $19.99 | $19.28 | $19.68 | $19.68 | 322,188 |
| 2022-03-16 | $18.94 | $19.96 | $18.76 | $19.91 | $19.91 | 289,113 |
| 2022-03-15 | $18.12 | $18.80 | $17.85 | $18.61 | $18.61 | 275,772 |
| 2022-03-14 | $19.60 | $20.10 | $17.57 | $17.75 | $17.75 | 403,869 |
| 2022-03-11 | $20.93 | $21.21 | $19.70 | $19.70 | $19.70 | 421,942 |
| 2022-03-10 | $21.15 | $21.43 | $20.40 | $20.60 | $20.60 | 726,276 |
| 2022-03-09 | $21.58 | $22.50 | $21.33 | $21.61 | $21.61 | 210,235 |
| 2022-03-08 | $20.67 | $21.39 | $19.94 | $20.80 | $20.80 | 353,336 |
| 2022-03-07 | $21.04 | $21.27 | $19.89 | $20.57 | $20.57 | 384,905 |
| 2022-03-04 | $20.97 | $21.45 | $19.89 | $20.74 | $20.74 | 358,729 |
| 2022-03-03 | $22.39 | $22.39 | $20.70 | $21.01 | $21.01 | 273,928 |
| 2022-03-02 | $21.58 | $22.43 | $21.58 | $21.95 | $21.95 | 194,803 |
| 2022-03-01 | $22.91 | $23.11 | $21.33 | $21.43 | $21.43 | 272,489 |
| 2022-02-28 | $22.60 | $24.77 | $22.44 | $23.04 | $23.04 | 397,746 |
| 2022-02-25 | $23.27 | $23.28 | $22.12 | $22.91 | $22.91 | 342,906 |
| 2022-02-24 | $20.02 | $23.92 | $19.89 | $23.25 | $23.25 | 520,165 |
| 2022-02-23 | $21.19 | $21.75 | $20.38 | $21.21 | $21.21 | 612,617 |
| 2022-02-22 | $21.07 | $21.77 | $19.75 | $21.00 | $21.00 | 738,783 |
| 2022-02-18 | $23.86 | $24.32 | $20.51 | $21.21 | $21.21 | 1,086,999 |
| 2022-02-17 | $25.77 | $26.85 | $22.57 | $23.87 | $23.87 | 2,084,521 |
| 2022-02-16 | $29.47 | $30.69 | $28.53 | $30.31 | $30.31 | 366,608 |
| 2022-02-15 | $30.15 | $30.29 | $28.91 | $29.83 | $29.83 | 162,475 |
| 2022-02-14 | $28.97 | $30.86 | $28.97 | $29.48 | $29.48 | 532,441 |
| 2022-02-11 | $29.73 | $30.30 | $27.94 | $28.97 | $28.97 | 369,351 |
| 2022-02-10 | $30.00 | $31.29 | $29.25 | $29.71 | $29.71 | 223,552 |
| 2022-02-09 | $30.34 | $31.00 | $29.83 | $30.75 | $30.75 | 228,379 |
| 2022-02-08 | $29.38 | $30.08 | $29.10 | $30.00 | $30.00 | 189,642 |
| 2022-02-07 | $29.53 | $30.72 | $29.17 | $29.69 | $29.69 | 285,689 |
| 2022-02-04 | $27.50 | $30.39 | $27.15 | $29.57 | $29.57 | 407,592 |
| 2022-02-03 | $27.45 | $28.97 | $27.45 | $27.85 | $27.85 | 522,225 |
| 2022-02-02 | $28.76 | $28.85 | $27.17 | $28.50 | $28.50 | 344,849 |
| 2022-02-01 | $26.46 | $28.98 | $25.96 | $28.77 | $28.77 | 400,421 |
| 2022-01-31 | $24.75 | $26.78 | $24.50 | $26.28 | $26.28 | 294,952 |
| 2022-01-28 | $22.94 | $23.90 | $22.28 | $23.74 | $23.74 | 173,032 |
| 2022-01-27 | $24.21 | $24.35 | $22.70 | $22.74 | $22.74 | 153,234 |
| 2022-01-26 | $25.08 | $26.00 | $23.63 | $23.85 | $23.85 | 272,515 |
| 2022-01-25 | $25.41 | $26.29 | $23.86 | $24.57 | $24.57 | 718,739 |
| 2022-01-24 | $24.36 | $26.50 | $23.03 | $26.37 | $26.37 | 281,189 |
| 2022-01-21 | $25.70 | $26.08 | $24.68 | $24.91 | $24.91 | 423,840 |
| 2022-01-20 | $26.40 | $27.67 | $25.95 | $26.05 | $26.05 | 187,246 |
| 2022-01-19 | $26.18 | $26.99 | $25.55 | $26.15 | $26.15 | 193,068 |
| 2022-01-18 | $27.93 | $28.09 | $25.68 | $26.02 | $26.02 | 440,644 |
| 2022-01-14 | $30.10 | $30.48 | $27.63 | $28.23 | $28.23 | 234,972 |
| 2022-01-13 | $30.96 | $31.80 | $29.71 | $29.78 | $29.78 | 577,383 |
| 2022-01-12 | $30.37 | $31.33 | $30.30 | $30.86 | $30.86 | 278,867 |
| 2022-01-11 | $28.47 | $30.60 | $28.11 | $30.23 | $30.23 | 262,222 |
| 2022-01-10 | $28.15 | $28.44 | $26.83 | $28.38 | $28.38 | 396,355 |
| 2022-01-07 | $27.59 | $28.84 | $27.52 | $28.27 | $28.27 | 210,371 |
| 2022-01-06 | $27.51 | $28.73 | $26.64 | $28.13 | $28.13 | 431,005 |
| 2022-01-05 | $30.44 | $30.69 | $27.09 | $27.50 | $27.50 | 675,771 |
| 2022-01-04 | $33.86 | $34.39 | $28.59 | $30.67 | $30.67 | 600,283 |
| 2022-01-03 | $35.00 | $35.00 | $33.03 | $34.03 | $34.03 | 391,032 |
| 2021-12-31 | $35.14 | $36.79 | $34.78 | $34.98 | $34.98 | 412,185 |
| 2021-12-30 | $33.24 | $35.28 | $33.24 | $35.00 | $35.00 | 316,101 |
| 2021-12-29 | $32.63 | $33.99 | $32.16 | $33.36 | $33.36 | 258,615 |
| 2021-12-28 | $31.40 | $33.21 | $31.40 | $32.71 | $32.71 | 274,816 |
| 2021-12-27 | $31.56 | $32.33 | $31.15 | $31.43 | $31.43 | 198,187 |
| 2021-12-23 | $30.56 | $31.58 | $30.35 | $31.55 | $31.55 | 432,931 |
| 2021-12-22 | $28.50 | $30.77 | $28.50 | $30.68 | $30.68 | 212,721 |
| 2021-12-21 | $27.01 | $29.12 | $26.90 | $28.59 | $28.59 | 336,010 |
| 2021-12-20 | $27.63 | $27.63 | $26.58 | $26.84 | $26.84 | 248,789 |
| 2021-12-17 | $27.34 | $28.66 | $26.76 | $27.89 | $27.89 | 505,736 |
| 2021-12-16 | $28.16 | $28.31 | $26.83 | $27.39 | $27.39 | 373,064 |
| 2021-12-15 | $28.00 | $28.08 | $27.11 | $27.84 | $27.84 | 357,125 |
| 2021-12-14 | $27.17 | $28.48 | $27.00 | $27.91 | $27.91 | 591,238 |
| 2021-12-13 | $28.29 | $28.97 | $27.51 | $27.53 | $27.53 | 448,122 |
| 2021-12-10 | $28.58 | $29.23 | $27.52 | $28.14 | $28.14 | 506,507 |
| 2021-12-09 | $30.66 | $30.75 | $26.64 | $27.26 | $27.26 | 901,024 |
| 2021-12-08 | $29.97 | $31.09 | $29.68 | $30.84 | $30.84 | 534,622 |
| 2021-12-07 | $29.46 | $30.36 | $28.83 | $29.66 | $29.66 | 298,219 |
| 2021-12-06 | $26.96 | $29.02 | $26.69 | $28.86 | $28.86 | 216,081 |
| 2021-12-03 | $27.61 | $27.77 | $26.54 | $27.28 | $27.28 | 236,255 |
| 2021-12-02 | $28.59 | $29.48 | $27.25 | $27.63 | $27.63 | 237,749 |
| 2021-12-01 | $29.73 | $30.74 | $27.48 | $28.46 | $28.46 | 530,606 |
| 2021-11-30 | $28.54 | $29.97 | $27.96 | $29.56 | $29.56 | 489,825 |
| 2021-11-29 | $28.55 | $29.14 | $27.25 | $28.71 | $28.71 | 194,613 |
| 2021-11-26 | $28.09 | $29.69 | $27.86 | $28.26 | $28.26 | 297,973 |
| 2021-11-24 | $26.86 | $28.67 | $26.55 | $28.49 | $28.49 | 324,325 |
| 2021-11-23 | $27.97 | $28.27 | $26.09 | $27.30 | $27.30 | 717,959 |
| 2021-11-22 | $30.94 | $31.06 | $28.00 | $28.29 | $28.29 | 678,437 |
| 2021-11-19 | $29.52 | $31.44 | $29.19 | $30.64 | $30.64 | 685,955 |
| 2021-11-18 | $29.74 | $30.18 | $28.82 | $30.00 | $30.00 | 377,890 |
| 2021-11-17 | $29.82 | $30.96 | $29.50 | $30.04 | $30.04 | 236,801 |
| 2021-11-16 | $29.46 | $31.06 | $29.32 | $29.82 | $29.82 | 219,168 |
| 2021-11-15 | $29.88 | $30.42 | $28.95 | $29.58 | $29.58 | 389,593 |
| 2021-11-12 | $29.00 | $30.09 | $28.97 | $29.50 | $29.50 | 480,015 |
| 2021-11-11 | $30.01 | $30.21 | $28.76 | $28.95 | $28.95 | 379,752 |
| 2021-11-10 | $28.40 | $30.64 | $28.03 | $30.33 | $30.33 | 833,818 |
| 2021-11-09 | $27.34 | $28.47 | $26.99 | $27.84 | $27.84 | 393,333 |
| 2021-11-08 | $27.41 | $27.74 | $26.76 | $27.21 | $27.21 | 163,123 |
| 2021-11-05 | $26.21 | $27.97 | $26.21 | $27.46 | $27.46 | 172,403 |
| 2021-11-04 | $27.01 | $27.01 | $25.86 | $26.20 | $26.20 | 63,355 |
| 2021-11-03 | $26.79 | $26.98 | $26.35 | $26.72 | $26.72 | 90,954 |
| 2021-11-02 | $26.65 | $26.65 | $25.89 | $26.60 | $26.60 | 66,184 |
| 2021-11-01 | $25.83 | $26.99 | $25.61 | $26.56 | $26.56 | 91,984 |
| 2021-10-29 | $25.63 | $26.18 | $25.13 | $25.60 | $25.60 | 90,948 |
| 2021-10-28 | $25.30 | $25.78 | $24.99 | $25.53 | $25.53 | 62,781 |
| 2021-10-27 | $27.00 | $27.02 | $24.82 | $25.12 | $25.12 | 123,037 |
| 2021-10-26 | $26.63 | $28.00 | $26.23 | $26.93 | $26.93 | 217,676 |
| 2021-10-25 | $25.29 | $26.81 | $25.29 | $26.35 | $26.35 | 353,872 |
| 2021-10-22 | $25.52 | $26.46 | $25.15 | $25.67 | $25.67 | 381,715 |
| 2021-10-21 | $24.25 | $24.56 | $24.01 | $24.17 | $24.17 | 44,576 |
| 2021-10-20 | $24.29 | $24.42 | $24.11 | $24.42 | $24.42 | 21,448 |
| 2021-10-19 | $24.50 | $24.63 | $24.19 | $24.33 | $24.33 | 37,640 |
| 2021-10-18 | $24.14 | $24.83 | $23.67 | $24.60 | $24.60 | 77,828 |
| 2021-10-15 | $24.30 | $24.55 | $23.89 | $24.04 | $24.04 | 226,648 |
| 2021-10-14 | $24.58 | $25.31 | $24.18 | $24.27 | $24.27 | 56,684 |
| 2021-10-13 | $23.16 | $24.43 | $23.15 | $24.32 | $24.32 | 63,017 |
| 2021-10-12 | $23.21 | $23.97 | $22.92 | $23.13 | $23.13 | 61,767 |
| 2021-10-11 | $23.35 | $23.71 | $22.96 | $23.27 | $23.27 | 52,597 |
| 2021-10-08 | $23.64 | $24.24 | $23.31 | $23.44 | $23.44 | 43,555 |
| 2021-10-07 | $23.86 | $24.48 | $23.50 | $23.59 | $23.59 | 52,085 |
| 2021-10-06 | $22.93 | $23.59 | $22.56 | $23.53 | $23.53 | 92,444 |
| 2021-10-05 | $24.05 | $24.66 | $22.78 | $23.17 | $23.17 | 139,957 |
| 2021-10-04 | $24.49 | $24.66 | $23.71 | $23.86 | $23.86 | 213,220 |
| 2021-10-01 | $24.23 | $25.11 | $23.86 | $24.63 | $24.63 | 200,702 |
| 2021-09-30 | $24.30 | $24.77 | $23.63 | $24.64 | $24.64 | 83,481 |
| 2021-09-29 | $25.50 | $25.52 | $23.95 | $24.35 | $24.35 | 252,722 |
| 2021-09-28 | $25.00 | $25.95 | $24.19 | $25.43 | $25.43 | 283,037 |
| 2021-09-27 | $24.56 | $25.66 | $24.41 | $25.10 | $25.10 | 170,663 |
| 2021-09-24 | $24.13 | $24.98 | $23.74 | $24.70 | $24.70 | 139,586 |
| 2021-09-23 | $24.12 | $24.39 | $23.66 | $24.32 | $24.32 | 143,897 |
| 2021-09-22 | $24.57 | $24.78 | $23.33 | $24.27 | $24.27 | 182,770 |
| 2021-09-21 | $22.97 | $24.69 | $22.53 | $24.43 | $24.43 | 681,812 |
| 2021-09-20 | $23.28 | $23.85 | $22.88 | $22.93 | $22.93 | 311,329 |
| 2021-09-17 | $25.28 | $25.40 | $24.16 | $24.22 | $24.22 | 654,580 |
| 2021-09-16 | $24.71 | $25.68 | $24.71 | $25.29 | $25.29 | 81,601 |
| 2021-09-15 | $25.91 | $25.91 | $24.75 | $24.98 | $24.98 | 430,553 |
| 2021-09-14 | $25.86 | $26.43 | $25.21 | $25.64 | $25.64 | 149,387 |
| 2021-09-13 | $25.88 | $26.95 | $25.62 | $25.77 | $25.77 | 117,921 |
| 2021-09-10 | $24.37 | $25.92 | $23.74 | $25.75 | $25.75 | 404,624 |
| 2021-09-09 | $24.14 | $24.60 | $24.00 | $24.17 | $24.17 | 270,644 |
| 2021-09-08 | $26.21 | $26.40 | $24.17 | $24.33 | $24.33 | 234,214 |
| 2021-09-07 | $27.02 | $27.16 | $25.96 | $26.15 | $26.15 | 124,099 |
| 2021-09-03 | $26.73 | $27.45 | $26.37 | $27.11 | $27.11 | 306,701 |
| 2021-09-02 | $25.92 | $26.89 | $25.52 | $26.87 | $26.87 | 265,114 |
| 2021-09-01 | $25.88 | $25.88 | $25.38 | $25.55 | $25.55 | 242,932 |
| 2021-08-31 | $25.94 | $26.00 | $25.35 | $25.65 | $25.65 | 146,276 |
| 2021-08-30 | $25.75 | $26.07 | $25.27 | $25.70 | $25.70 | 443,054 |
| 2021-08-27 | $25.76 | $26.90 | $25.54 | $25.69 | $25.69 | 321,558 |
| 2021-08-26 | $25.99 | $26.12 | $25.20 | $25.60 | $25.60 | 83,126 |
| 2021-08-25 | $26.87 | $27.07 | $25.76 | $25.84 | $25.84 | 119,843 |
| 2021-08-24 | $27.10 | $27.37 | $26.68 | $26.83 | $26.83 | 206,012 |
| 2021-08-23 | $26.82 | $27.46 | $26.58 | $26.74 | $26.74 | 109,218 |
| 2021-08-20 | $27.01 | $27.27 | $26.51 | $26.52 | $26.52 | 61,820 |
| 2021-08-19 | $26.71 | $27.50 | $26.71 | $26.90 | $26.90 | 47,194 |
| 2021-08-18 | $26.66 | $27.07 | $26.50 | $26.90 | $26.90 | 126,153 |
| 2021-08-17 | $27.27 | $27.53 | $26.75 | $26.81 | $26.81 | 131,947 |
| 2021-08-16 | $27.55 | $27.98 | $26.67 | $27.65 | $27.65 | 188,149 |
| 2021-08-13 | $28.24 | $28.35 | $26.92 | $27.99 | $27.99 | 119,723 |
| 2021-08-12 | $29.44 | $29.94 | $28.09 | $28.49 | $28.49 | 133,003 |
| 2021-08-11 | $29.91 | $30.74 | $29.23 | $29.44 | $29.44 | 252,782 |
| 2021-08-10 | $30.18 | $30.50 | $29.59 | $29.88 | $29.88 | 169,576 |
| 2021-08-09 | $29.09 | $29.70 | $28.69 | $29.44 | $29.44 | 63,119 |
| 2021-08-06 | $28.51 | $30.07 | $28.51 | $28.93 | $28.93 | 188,056 |
| 2021-08-05 | $28.55 | $28.87 | $28.32 | $28.49 | $28.49 | 82,285 |
| 2021-08-04 | $29.63 | $29.63 | $28.03 | $28.39 | $28.39 | 179,686 |
| 2021-08-03 | $29.58 | $29.70 | $29.15 | $29.31 | $29.31 | 73,930 |
| 2021-08-02 | $29.28 | $29.99 | $29.02 | $29.50 | $29.50 | 75,934 |
| 2021-07-30 | $28.52 | $29.46 | $28.52 | $29.00 | $29.00 | 73,455 |
| 2021-07-29 | $29.24 | $29.70 | $28.47 | $28.76 | $28.76 | 76,625 |
| 2021-07-28 | $28.48 | $29.54 | $28.23 | $28.88 | $28.88 | 209,406 |
| 2021-07-27 | $28.83 | $29.18 | $28.21 | $28.35 | $28.35 | 275,565 |
| 2021-07-26 | $29.31 | $29.49 | $28.82 | $29.29 | $29.29 | 88,841 |
| 2021-07-23 | $30.13 | $31.30 | $29.31 | $29.50 | $29.50 | 87,845 |
| 2021-07-22 | $30.00 | $30.70 | $29.76 | $29.91 | $29.91 | 130,673 |
| 2021-07-21 | $30.84 | $31.26 | $30.18 | $30.40 | $30.40 | 126,224 |
| 2021-07-20 | $30.63 | $31.24 | $30.48 | $30.72 | $30.72 | 179,637 |
| 2021-07-19 | $31.81 | $32.00 | $30.25 | $30.38 | $30.38 | 158,312 |
| 2021-07-16 | $33.08 | $33.61 | $32.12 | $32.56 | $32.56 | 161,383 |
| 2021-07-15 | $34.54 | $34.86 | $32.98 | $33.12 | $33.12 | 103,325 |
| 2021-07-14 | $34.80 | $35.43 | $34.55 | $34.79 | $34.79 | 167,447 |
| 2021-07-13 | $35.91 | $35.91 | $33.06 | $34.57 | $34.57 | 205,940 |
| 2021-07-12 | $35.26 | $36.00 | $34.55 | $35.91 | $35.91 | 88,177 |
| 2021-07-09 | $34.73 | $35.83 | $34.01 | $35.56 | $35.56 | 100,300 |
| 2021-07-08 | $35.65 | $35.86 | $32.60 | $34.71 | $34.71 | 455,553 |
| 2021-07-07 | $36.90 | $36.96 | $35.31 | $36.36 | $36.36 | 291,711 |
| 2021-07-06 | $35.24 | $36.42 | $35.16 | $36.42 | $36.42 | 184,320 |
| 2021-07-02 | $34.59 | $35.50 | $33.63 | $35.25 | $35.25 | 155,646 |
| 2021-07-01 | $35.82 | $36.10 | $34.27 | $34.95 | $34.95 | 447,082 |
| 2021-06-30 | $34.88 | $35.79 | $34.07 | $35.50 | $35.50 | 214,863 |
| 2021-06-29 | $36.06 | $36.67 | $34.18 | $35.23 | $35.23 | 351,086 |
| 2021-06-28 | $35.53 | $35.98 | $33.17 | $35.35 | $35.35 | 270,316 |
| 2021-06-25 | $36.93 | $39.23 | $34.85 | $35.00 | $35.00 | 405,277 |
| 2021-06-24 | $35.57 | $38.20 | $35.51 | $36.30 | $36.30 | 549,451 |
| 2021-06-23 | $33.21 | $35.72 | $32.35 | $34.93 | $34.93 | 909,540 |
| 2021-06-22 | $30.30 | $33.50 | $30.20 | $32.63 | $32.63 | 551,288 |
| 2021-06-21 | $29.68 | $31.70 | $29.68 | $30.20 | $30.20 | 209,055 |
| 2021-06-18 | $29.59 | $30.46 | $28.75 | $29.26 | $29.26 | 99,611 |
| 2021-06-17 | $29.89 | $30.50 | $28.90 | $29.89 | $29.89 | 564,343 |
| 2021-06-16 | $29.70 | $30.14 | $28.14 | $29.71 | $29.71 | 293,555 |
| 2021-06-15 | $29.46 | $30.50 | $29.29 | $29.52 | $29.52 | 153,888 |
| 2021-06-14 | $29.88 | $30.43 | $28.92 | $29.02 | $29.02 | 108,018 |
| 2021-06-11 | $29.84 | $30.20 | $28.79 | $30.11 | $30.11 | 162,588 |
| 2021-06-10 | $28.24 | $30.03 | $28.00 | $29.92 | $29.92 | 110,524 |
| 2021-06-09 | $27.80 | $28.57 | $27.80 | $28.25 | $28.25 | 128,628 |
| 2021-06-08 | $28.50 | $29.49 | $27.59 | $27.80 | $27.80 | 285,194 |
| 2021-06-07 | $30.88 | $31.32 | $28.38 | $28.45 | $28.45 | 339,304 |
| 2021-06-04 | $31.10 | $32.11 | $30.79 | $30.98 | $30.98 | 110,206 |
| 2021-06-03 | $33.80 | $33.80 | $30.94 | $30.94 | $30.94 | 237,850 |
| 2021-06-02 | $31.32 | $33.91 | $30.47 | $33.50 | $33.50 | 1,230,962 |
| 2021-06-01 | $30.96 | $32.19 | $29.50 | $31.75 | $31.75 | 802,780 |
| 2021-05-28 | $28.49 | $31.81 | $27.79 | $30.50 | $30.50 | 777,766 |
| 2021-05-27 | $28.15 | $28.50 | $26.76 | $28.00 | $28.00 | 1,598,079 |
| 2021-05-26 | $28.76 | $30.46 | $28.00 | $28.61 | $28.61 | 5,508,588 |
Paymentus Holdings Inc - Class A (PAY) News Headlines
.jpg)
.jpg)
Recent Paymentus Holdings Inc - Class A (PAY) News
Similar Companies to Paymentus Holdings Inc - Class A (PAY) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |