Paysafe Ltd - Class A (PSFE) Exchange: NYSE
Data as of April 26, 2024
$14.66 ($-0.02) -0.14%
Paysafe Ltd - Class A - Daily Information
Click for more stock information on Paysafe Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $14.70 |
| Previous Close | $14.66 |
| High | $14.90 |
| Low | $14.53 |
| Adjusted Open | $14.70 |
| Previous Adjusted Close | $14.66 |
| Adjusted High | $14.90 |
| Adjusted Low | $14.53 |
About Paysafe Ltd - Class A (PSFE)
Paysafe Ltd - Class A (PSFE) is a global payments provider, offering businesses a wide range of payment solutions in various sectors. It was founded in 1996, initially offering a unique product that enabled customers to pay for purchases online, quickly and securely. Since then, the company has experienced steady growth, expanding its product offering to include several payment solutions for businesses, including POS, ACH, eCommerce and a range of additional payment types. It also now serves over 450 million individuals across 200 countries. Paysafe also offers a variety of additional services, such as fraud prevention, intelligence services, risk monitoring and more.
Invest in Paysafe Ltd - Class A (PSFE)
Historical Stock Data for Paysafe Ltd - Class A (PSFE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $14.70 | $14.90 | $14.53 | $14.66 | $14.66 | 326,957 |
| 2024-04-15 | $15.46 | $15.60 | $14.64 | $14.68 | $14.68 | 452,314 |
| 2024-04-12 | $15.70 | $15.89 | $15.43 | $15.46 | $15.46 | 325,242 |
| 2024-04-11 | $15.86 | $15.95 | $15.48 | $15.89 | $15.89 | 285,156 |
| 2024-04-10 | $15.80 | $16.18 | $15.56 | $15.74 | $15.74 | 381,165 |
| 2024-04-09 | $16.50 | $16.79 | $16.49 | $16.51 | $16.51 | 327,360 |
| 2024-04-08 | $16.20 | $16.50 | $16.20 | $16.42 | $16.42 | 260,949 |
| 2024-04-05 | $16.13 | $16.32 | $15.99 | $16.03 | $16.03 | 231,381 |
| 2024-04-04 | $16.80 | $17.18 | $16.18 | $16.21 | $16.21 | 362,908 |
| 2024-04-03 | $15.90 | $16.80 | $15.86 | $16.75 | $16.75 | 506,491 |
| 2024-04-02 | $15.40 | $15.99 | $15.31 | $15.98 | $15.98 | 357,544 |
| 2024-04-01 | $15.79 | $15.99 | $15.61 | $15.69 | $15.69 | 305,844 |
| 2024-03-28 | $15.43 | $15.89 | $15.43 | $15.79 | $15.79 | 475,284 |
| 2024-03-27 | $14.92 | $15.37 | $14.75 | $15.35 | $15.35 | 497,763 |
| 2024-03-26 | $14.96 | $15.18 | $14.73 | $14.76 | $14.76 | 462,773 |
| 2024-03-25 | $14.71 | $15.09 | $14.70 | $14.73 | $14.73 | 460,390 |
| 2024-03-22 | $15.12 | $15.21 | $14.56 | $14.64 | $14.64 | 412,168 |
| 2024-03-21 | $15.43 | $15.70 | $15.03 | $15.10 | $15.10 | 568,306 |
| 2024-03-20 | $14.80 | $15.40 | $14.80 | $15.35 | $15.35 | 600,373 |
| 2024-03-19 | $14.07 | $14.75 | $14.04 | $14.73 | $14.73 | 583,243 |
| 2024-03-18 | $13.25 | $14.22 | $13.11 | $14.22 | $14.22 | 644,107 |
| 2024-03-15 | $12.99 | $13.39 | $12.94 | $13.22 | $13.22 | 912,602 |
| 2024-03-14 | $12.97 | $13.24 | $12.82 | $13.14 | $13.14 | 530,021 |
| 2024-03-13 | $12.77 | $13.27 | $12.77 | $13.13 | $13.13 | 689,460 |
| 2024-03-12 | $12.61 | $12.87 | $12.40 | $12.85 | $12.85 | 816,980 |
| 2024-03-11 | $12.06 | $12.72 | $12.02 | $12.64 | $12.64 | 858,725 |
| 2024-03-08 | $12.48 | $12.87 | $12.15 | $12.17 | $12.17 | 726,758 |
| 2024-03-07 | $14.00 | $14.18 | $11.94 | $12.53 | $12.53 | 2,287,702 |
| 2024-03-06 | $14.13 | $14.55 | $13.94 | $14.23 | $14.23 | 581,737 |
| 2024-03-05 | $14.14 | $14.19 | $13.82 | $13.86 | $13.86 | 406,993 |
| 2024-03-04 | $14.52 | $14.52 | $14.13 | $14.28 | $14.28 | 286,720 |
| 2024-03-01 | $14.43 | $14.64 | $14.17 | $14.53 | $14.53 | 224,776 |
| 2024-02-29 | $14.50 | $14.98 | $14.39 | $14.40 | $14.40 | 359,976 |
| 2024-02-28 | $14.12 | $14.55 | $14.07 | $14.28 | $14.28 | 221,322 |
| 2024-02-27 | $14.18 | $14.49 | $14.00 | $14.33 | $14.33 | 235,213 |
| 2024-02-26 | $13.63 | $14.13 | $13.62 | $14.01 | $14.01 | 201,671 |
| 2024-02-23 | $13.38 | $13.78 | $13.33 | $13.74 | $13.74 | 166,047 |
| 2024-02-22 | $13.27 | $13.65 | $13.17 | $13.32 | $13.32 | 379,259 |
| 2024-02-21 | $13.45 | $13.45 | $13.09 | $13.20 | $13.20 | 222,096 |
| 2024-02-20 | $13.37 | $13.92 | $13.37 | $13.67 | $13.67 | 274,959 |
| 2024-02-16 | $13.97 | $14.17 | $13.68 | $13.69 | $13.69 | 338,033 |
| 2024-02-15 | $13.64 | $14.42 | $13.62 | $14.33 | $14.33 | 316,768 |
| 2024-02-14 | $13.37 | $13.57 | $13.25 | $13.49 | $13.49 | 312,836 |
| 2024-02-13 | $13.50 | $13.68 | $13.02 | $13.03 | $13.03 | 500,821 |
| 2024-02-12 | $13.76 | $14.35 | $13.76 | $14.20 | $14.20 | 326,566 |
| 2024-02-09 | $13.59 | $13.81 | $13.46 | $13.74 | $13.74 | 202,161 |
| 2024-02-08 | $13.79 | $13.92 | $13.52 | $13.63 | $13.63 | 252,720 |
| 2024-02-07 | $14.22 | $14.22 | $13.64 | $13.89 | $13.89 | 282,705 |
| 2024-02-06 | $13.90 | $14.29 | $13.84 | $14.17 | $14.17 | 250,340 |
| 2024-02-05 | $14.48 | $14.55 | $13.86 | $13.91 | $13.91 | 289,309 |
| 2024-02-02 | $14.84 | $15.00 | $14.65 | $14.74 | $14.74 | 306,439 |
| 2024-02-01 | $15.03 | $15.28 | $14.81 | $15.04 | $15.04 | 345,017 |
| 2024-01-31 | $15.44 | $15.62 | $14.86 | $14.88 | $14.88 | 400,939 |
| 2024-01-30 | $15.81 | $16.08 | $15.38 | $15.47 | $15.47 | 519,494 |
| 2024-01-29 | $15.66 | $16.17 | $15.54 | $16.00 | $16.00 | 414,363 |
| 2024-01-26 | $15.20 | $16.21 | $14.99 | $15.73 | $15.73 | 972,333 |
| 2024-01-25 | $15.40 | $15.40 | $14.98 | $15.04 | $15.04 | 536,072 |
| 2024-01-24 | $14.52 | $15.04 | $14.00 | $14.99 | $14.99 | 1,059,281 |
| 2024-01-23 | $14.45 | $14.65 | $14.06 | $14.20 | $14.20 | 343,141 |
| 2024-01-22 | $14.42 | $14.63 | $14.07 | $14.21 | $14.21 | 457,653 |
| 2024-01-19 | $14.07 | $14.38 | $13.95 | $14.22 | $14.22 | 352,994 |
| 2024-01-18 | $14.40 | $14.48 | $13.98 | $14.10 | $14.10 | 491,227 |
| 2024-01-17 | $13.54 | $14.26 | $13.50 | $14.19 | $14.19 | 851,297 |
| 2024-01-16 | $13.11 | $13.55 | $13.00 | $13.47 | $13.47 | 608,582 |
| 2024-01-12 | $13.90 | $14.02 | $13.46 | $13.58 | $13.58 | 401,723 |
| 2024-01-11 | $13.00 | $13.71 | $12.73 | $13.59 | $13.59 | 776,104 |
| 2024-01-10 | $12.98 | $13.10 | $12.50 | $13.08 | $13.08 | 433,444 |
| 2024-01-09 | $13.05 | $13.34 | $13.04 | $13.07 | $13.07 | 388,123 |
| 2024-01-08 | $12.42 | $13.51 | $12.40 | $13.36 | $13.36 | 590,743 |
| 2024-01-05 | $12.29 | $12.67 | $12.27 | $12.50 | $12.50 | 464,596 |
| 2024-01-04 | $12.23 | $12.64 | $12.09 | $12.51 | $12.51 | 388,253 |
| 2024-01-03 | $12.38 | $12.48 | $11.98 | $12.25 | $12.25 | 470,003 |
| 2024-01-02 | $12.73 | $13.12 | $12.47 | $12.58 | $12.58 | 601,648 |
| 2023-12-29 | $13.05 | $13.31 | $12.73 | $12.79 | $12.79 | 624,709 |
| 2023-12-28 | $12.83 | $13.44 | $12.72 | $13.30 | $13.30 | 451,967 |
| 2023-12-27 | $12.34 | $13.18 | $12.34 | $12.91 | $12.91 | 511,510 |
| 2023-12-26 | $12.09 | $12.51 | $12.09 | $12.43 | $12.43 | 374,544 |
| 2023-12-22 | $11.93 | $12.19 | $11.89 | $12.07 | $12.07 | 433,172 |
| 2023-12-21 | $11.63 | $11.98 | $11.60 | $11.95 | $11.95 | 462,616 |
| 2023-12-20 | $11.79 | $12.09 | $11.41 | $11.42 | $11.42 | 543,038 |
| 2023-12-19 | $11.26 | $11.93 | $11.26 | $11.76 | $11.76 | 556,702 |
| 2023-12-18 | $11.27 | $11.37 | $11.02 | $11.10 | $11.10 | 500,776 |
| 2023-12-15 | $11.89 | $11.89 | $11.17 | $11.23 | $11.23 | 1,337,849 |
| 2023-12-14 | $11.52 | $11.86 | $11.41 | $11.65 | $11.65 | 821,838 |
| 2023-12-13 | $10.36 | $11.24 | $10.27 | $11.19 | $11.19 | 647,324 |
| 2023-12-12 | $10.47 | $10.55 | $10.21 | $10.33 | $10.33 | 528,442 |
| 2023-12-11 | $10.65 | $10.85 | $10.29 | $10.47 | $10.47 | 496,455 |
| 2023-12-08 | $10.51 | $10.77 | $10.34 | $10.69 | $10.69 | 564,089 |
| 2023-12-07 | $10.28 | $10.42 | $10.17 | $10.33 | $10.33 | 529,420 |
| 2023-12-06 | $10.46 | $10.56 | $10.17 | $10.22 | $10.22 | 429,479 |
| 2023-12-05 | $10.25 | $10.48 | $10.08 | $10.34 | $10.34 | 520,253 |
| 2023-12-04 | $10.79 | $10.96 | $10.32 | $10.41 | $10.41 | 599,655 |
| 2023-12-01 | $10.05 | $10.85 | $10.05 | $10.79 | $10.79 | 768,177 |
| 2023-11-30 | $10.52 | $10.65 | $10.05 | $10.11 | $10.11 | 712,637 |
| 2023-11-29 | $10.61 | $11.27 | $10.55 | $10.59 | $10.59 | 579,530 |
| 2023-11-28 | $10.56 | $10.68 | $10.24 | $10.39 | $10.39 | 1,238,745 |
| 2023-11-27 | $11.28 | $11.30 | $10.60 | $10.62 | $10.62 | 917,563 |
| 2023-11-24 | $11.31 | $11.80 | $11.23 | $11.37 | $11.37 | 668,389 |
| 2023-11-22 | $12.33 | $12.50 | $11.29 | $11.45 | $11.45 | 1,066,806 |
| 2023-11-21 | $12.44 | $12.55 | $12.22 | $12.28 | $12.28 | 416,251 |
| 2023-11-20 | $12.56 | $12.84 | $12.47 | $12.61 | $12.61 | 694,819 |
| 2023-11-17 | $13.01 | $13.13 | $12.71 | $12.73 | $12.73 | 570,434 |
| 2023-11-16 | $13.18 | $13.30 | $12.55 | $12.88 | $12.88 | 863,220 |
| 2023-11-15 | $13.67 | $14.15 | $13.30 | $13.31 | $13.31 | 925,491 |
| 2023-11-14 | $12.06 | $13.59 | $11.13 | $13.59 | $13.59 | 2,385,478 |
| 2023-11-13 | $10.42 | $10.88 | $10.36 | $10.70 | $10.70 | 589,343 |
| 2023-11-10 | $10.44 | $10.51 | $10.20 | $10.50 | $10.50 | 385,134 |
| 2023-11-09 | $11.00 | $11.12 | $10.10 | $10.33 | $10.33 | 490,135 |
| 2023-11-08 | $10.69 | $10.88 | $10.47 | $10.88 | $10.88 | 250,548 |
| 2023-11-07 | $10.49 | $10.78 | $10.44 | $10.70 | $10.70 | 224,547 |
| 2023-11-06 | $10.78 | $10.78 | $10.38 | $10.50 | $10.50 | 212,454 |
| 2023-11-03 | $10.64 | $11.05 | $10.62 | $10.79 | $10.79 | 330,498 |
| 2023-11-02 | $9.76 | $10.30 | $9.73 | $10.25 | $10.25 | 390,069 |
| 2023-11-01 | $9.64 | $9.65 | $9.26 | $9.45 | $9.45 | 295,023 |
| 2023-10-31 | $9.34 | $9.99 | $9.34 | $9.72 | $9.72 | 276,033 |
| 2023-10-30 | $9.72 | $9.78 | $9.25 | $9.32 | $9.32 | 439,680 |
| 2023-10-27 | $9.78 | $9.80 | $9.50 | $9.58 | $9.58 | 377,126 |
| 2023-10-26 | $9.94 | $10.11 | $9.70 | $9.74 | $9.74 | 553,566 |
| 2023-10-25 | $10.03 | $10.08 | $9.70 | $9.96 | $9.96 | 399,766 |
| 2023-10-24 | $9.75 | $10.28 | $9.75 | $10.23 | $10.23 | 276,526 |
| 2023-10-23 | $10.05 | $10.24 | $9.65 | $9.71 | $9.71 | 567,182 |
| 2023-10-20 | $10.55 | $10.82 | $10.16 | $10.26 | $10.26 | 868,211 |
| 2023-10-19 | $10.84 | $11.30 | $10.63 | $11.03 | $11.03 | 531,019 |
| 2023-10-18 | $11.15 | $11.30 | $10.83 | $10.87 | $10.87 | 282,303 |
| 2023-10-17 | $10.52 | $11.41 | $10.52 | $11.30 | $11.30 | 259,984 |
| 2023-10-16 | $10.55 | $10.88 | $10.39 | $10.68 | $10.68 | 365,910 |
| 2023-10-13 | $10.78 | $10.86 | $10.34 | $10.44 | $10.44 | 455,384 |
| 2023-10-12 | $11.06 | $11.06 | $10.62 | $10.76 | $10.76 | 367,103 |
| 2023-10-11 | $11.26 | $11.60 | $10.93 | $11.08 | $11.08 | 286,948 |
| 2023-10-10 | $11.04 | $11.37 | $11.04 | $11.25 | $11.25 | 524,046 |
| 2023-10-09 | $10.91 | $11.24 | $10.82 | $11.02 | $11.02 | 321,533 |
| 2023-10-06 | $10.64 | $11.19 | $10.62 | $11.03 | $11.03 | 357,353 |
| 2023-10-05 | $10.84 | $10.93 | $10.53 | $10.85 | $10.85 | 384,759 |
| 2023-10-04 | $11.17 | $11.32 | $10.59 | $10.91 | $10.91 | 449,529 |
| 2023-10-03 | $11.32 | $11.64 | $11.11 | $11.20 | $11.20 | 452,085 |
| 2023-10-02 | $11.90 | $11.90 | $11.44 | $11.51 | $11.51 | 495,365 |
| 2023-09-29 | $11.89 | $12.19 | $11.85 | $11.99 | $11.99 | 349,656 |
| 2023-09-28 | $12.05 | $12.10 | $11.71 | $11.75 | $11.75 | 308,692 |
| 2023-09-27 | $12.03 | $12.19 | $11.84 | $12.07 | $12.07 | 232,074 |
| 2023-09-26 | $11.96 | $12.10 | $11.81 | $11.91 | $11.91 | 222,475 |
| 2023-09-25 | $11.82 | $12.11 | $11.76 | $12.06 | $12.06 | 174,790 |
| 2023-09-22 | $12.31 | $12.32 | $11.90 | $12.01 | $12.01 | 379,017 |
| 2023-09-21 | $12.40 | $12.53 | $12.19 | $12.24 | $12.24 | 266,294 |
| 2023-09-20 | $12.88 | $13.11 | $12.71 | $12.73 | $12.73 | 203,069 |
| 2023-09-19 | $12.55 | $12.87 | $12.46 | $12.83 | $12.83 | 289,597 |
| 2023-09-18 | $13.04 | $13.20 | $12.49 | $12.54 | $12.54 | 369,327 |
| 2023-09-15 | $13.38 | $13.76 | $13.07 | $13.07 | $13.07 | 535,768 |
| 2023-09-14 | $13.15 | $13.38 | $13.01 | $13.38 | $13.38 | 261,800 |
| 2023-09-13 | $13.34 | $13.37 | $12.90 | $13.00 | $13.00 | 327,405 |
| 2023-09-12 | $12.98 | $13.46 | $12.98 | $13.20 | $13.20 | 259,197 |
| 2023-09-11 | $12.87 | $13.23 | $12.82 | $13.16 | $13.16 | 208,385 |
| 2023-09-08 | $13.03 | $13.03 | $12.60 | $12.75 | $12.75 | 297,568 |
| 2023-09-07 | $13.04 | $13.15 | $12.87 | $13.02 | $13.02 | 321,134 |
| 2023-09-06 | $13.34 | $13.52 | $13.00 | $13.24 | $13.24 | 357,385 |
| 2023-09-05 | $13.28 | $13.46 | $13.05 | $13.31 | $13.31 | 436,382 |
| 2023-09-01 | $13.26 | $13.67 | $13.25 | $13.61 | $13.61 | 414,618 |
| 2023-08-31 | $13.10 | $13.21 | $12.92 | $13.10 | $13.10 | 429,925 |
| 2023-08-30 | $12.79 | $13.05 | $12.73 | $13.01 | $13.01 | 444,128 |
| 2023-08-29 | $12.54 | $13.15 | $12.32 | $12.85 | $12.85 | 550,471 |
| 2023-08-28 | $12.42 | $12.76 | $12.31 | $12.58 | $12.58 | 469,639 |
| 2023-08-25 | $12.40 | $12.63 | $12.12 | $12.34 | $12.34 | 460,370 |
| 2023-08-24 | $12.80 | $12.80 | $12.25 | $12.31 | $12.31 | 315,389 |
| 2023-08-23 | $12.72 | $12.83 | $12.50 | $12.72 | $12.72 | 239,572 |
| 2023-08-22 | $12.15 | $12.71 | $11.94 | $12.66 | $12.66 | 339,278 |
| 2023-08-21 | $12.39 | $12.39 | $11.99 | $12.06 | $12.06 | 401,195 |
| 2023-08-18 | $12.11 | $12.49 | $12.04 | $12.37 | $12.37 | 589,693 |
| 2023-08-17 | $13.49 | $13.50 | $12.24 | $12.29 | $12.29 | 1,055,228 |
| 2023-08-16 | $14.54 | $14.85 | $13.60 | $13.61 | $13.61 | 951,756 |
| 2023-08-15 | $13.00 | $15.08 | $12.89 | $14.64 | $14.64 | 3,005,744 |
| 2023-08-14 | $12.03 | $12.03 | $11.57 | $11.82 | $11.82 | 659,826 |
| 2023-08-11 | $11.91 | $12.12 | $11.46 | $12.04 | $12.04 | 374,201 |
| 2023-08-10 | $11.29 | $12.11 | $11.29 | $11.99 | $11.99 | 543,571 |
| 2023-08-09 | $11.56 | $11.57 | $11.14 | $11.24 | $11.24 | 325,735 |
| 2023-08-08 | $11.33 | $11.77 | $11.09 | $11.61 | $11.61 | 430,115 |
| 2023-08-07 | $11.35 | $11.59 | $11.11 | $11.58 | $11.58 | 262,364 |
| 2023-08-04 | $11.53 | $11.72 | $11.30 | $11.31 | $11.31 | 187,821 |
| 2023-08-03 | $11.59 | $11.59 | $11.11 | $11.49 | $11.49 | 280,946 |
| 2023-08-02 | $11.81 | $11.87 | $11.45 | $11.67 | $11.67 | 284,919 |
| 2023-08-01 | $11.93 | $12.13 | $11.66 | $12.10 | $12.10 | 219,211 |
| 2023-07-31 | $11.68 | $12.14 | $11.68 | $12.03 | $12.03 | 296,624 |
| 2023-07-28 | $11.56 | $11.78 | $11.37 | $11.58 | $11.58 | 266,079 |
| 2023-07-27 | $11.78 | $11.95 | $11.27 | $11.36 | $11.36 | 300,089 |
| 2023-07-26 | $11.46 | $11.76 | $11.46 | $11.71 | $11.71 | 230,809 |
| 2023-07-25 | $11.72 | $11.90 | $11.50 | $11.52 | $11.52 | 221,061 |
| 2023-07-24 | $11.76 | $11.85 | $11.47 | $11.70 | $11.70 | 339,616 |
| 2023-07-21 | $12.01 | $12.06 | $11.60 | $11.66 | $11.66 | 244,297 |
| 2023-07-20 | $12.00 | $12.22 | $11.80 | $11.86 | $11.86 | 285,020 |
| 2023-07-19 | $12.24 | $12.42 | $11.93 | $12.07 | $12.07 | 355,520 |
| 2023-07-18 | $12.46 | $12.64 | $11.98 | $12.07 | $12.07 | 376,992 |
| 2023-07-17 | $11.72 | $12.53 | $11.54 | $12.32 | $12.32 | 463,829 |
| 2023-07-14 | $11.82 | $12.09 | $11.37 | $11.57 | $11.57 | 420,724 |
| 2023-07-13 | $11.93 | $12.25 | $11.70 | $11.78 | $11.78 | 901,363 |
| 2023-07-12 | $12.00 | $12.09 | $11.65 | $11.68 | $11.68 | 373,920 |
| 2023-07-11 | $11.50 | $11.76 | $11.35 | $11.62 | $11.62 | 387,603 |
| 2023-07-10 | $10.90 | $11.46 | $10.79 | $11.38 | $11.38 | 447,328 |
| 2023-07-07 | $10.02 | $11.10 | $10.00 | $10.86 | $10.86 | 774,659 |
| 2023-07-06 | $10.10 | $10.17 | $9.83 | $10.04 | $10.04 | 427,929 |
| 2023-07-05 | $10.10 | $10.45 | $9.86 | $10.33 | $10.33 | 349,991 |
| 2023-07-03 | $10.15 | $10.53 | $10.15 | $10.26 | $10.26 | 228,415 |
| 2023-06-30 | $10.25 | $10.29 | $9.95 | $10.09 | $10.09 | 279,872 |
| 2023-06-29 | $9.94 | $10.29 | $9.83 | $10.10 | $10.10 | 401,813 |
| 2023-06-28 | $9.84 | $9.99 | $9.71 | $9.89 | $9.89 | 286,502 |
| 2023-06-27 | $10.06 | $10.06 | $9.72 | $9.89 | $9.89 | 448,299 |
| 2023-06-26 | $10.58 | $10.81 | $9.95 | $9.96 | $9.96 | 450,444 |
| 2023-06-23 | $10.52 | $10.75 | $10.41 | $10.63 | $10.63 | 847,178 |
| 2023-06-22 | $11.11 | $11.11 | $10.66 | $10.72 | $10.72 | 388,970 |
| 2023-06-21 | $11.20 | $11.25 | $10.79 | $11.19 | $11.19 | 549,892 |
| 2023-06-20 | $10.67 | $11.31 | $10.49 | $11.28 | $11.28 | 669,648 |
| 2023-06-16 | $11.32 | $11.32 | $10.71 | $10.74 | $10.74 | 1,552,030 |
| 2023-06-15 | $10.96 | $11.17 | $10.56 | $11.08 | $11.08 | 550,749 |
| 2023-06-14 | $11.26 | $11.46 | $11.01 | $11.18 | $11.18 | 604,355 |
| 2023-06-13 | $10.69 | $11.38 | $10.63 | $11.10 | $11.10 | 526,745 |
| 2023-06-12 | $10.19 | $11.07 | $10.13 | $10.59 | $10.59 | 619,408 |
| 2023-06-09 | $10.37 | $10.40 | $10.04 | $10.10 | $10.10 | 393,823 |
| 2023-06-08 | $10.52 | $10.58 | $10.11 | $10.35 | $10.35 | 610,588 |
| 2023-06-07 | $10.33 | $10.74 | $10.32 | $10.61 | $10.61 | 605,623 |
| 2023-06-06 | $9.53 | $10.23 | $9.41 | $10.22 | $10.22 | 481,185 |
| 2023-06-05 | $9.92 | $9.95 | $9.51 | $9.54 | $9.54 | 410,700 |
| 2023-06-02 | $9.75 | $10.09 | $9.65 | $9.96 | $9.96 | 533,684 |
| 2023-06-01 | $9.69 | $10.06 | $9.46 | $9.51 | $9.51 | 684,213 |
| 2023-05-31 | $9.54 | $9.67 | $9.34 | $9.66 | $9.66 | 646,340 |
| 2023-05-30 | $9.93 | $10.06 | $9.49 | $9.60 | $9.60 | 451,911 |
| 2023-05-26 | $10.00 | $10.13 | $9.69 | $9.75 | $9.75 | 512,190 |
| 2023-05-25 | $10.25 | $10.40 | $9.85 | $9.90 | $9.90 | 883,289 |
| 2023-05-24 | $10.94 | $10.98 | $10.27 | $10.43 | $10.43 | 858,516 |
| 2023-05-23 | $11.60 | $11.66 | $10.95 | $11.05 | $11.05 | 750,510 |
| 2023-05-22 | $11.03 | $11.63 | $10.92 | $11.63 | $11.63 | 717,713 |
| 2023-05-19 | $11.14 | $11.57 | $10.91 | $11.04 | $11.04 | 643,258 |
| 2023-05-18 | $11.93 | $11.98 | $10.93 | $10.99 | $10.99 | 1,098,826 |
| 2023-05-17 | $12.57 | $12.58 | $11.43 | $11.95 | $11.95 | 809,779 |
| 2023-05-16 | $14.05 | $14.33 | $12.65 | $12.71 | $12.71 | 750,005 |
| 2023-05-15 | $13.50 | $14.54 | $13.49 | $14.49 | $14.49 | 590,058 |
| 2023-05-12 | $13.87 | $13.87 | $13.16 | $13.37 | $13.37 | 271,142 |
| 2023-05-11 | $13.54 | $13.80 | $13.13 | $13.78 | $13.78 | 247,999 |
| 2023-05-10 | $14.61 | $14.65 | $13.59 | $13.67 | $13.67 | 285,995 |
| 2023-05-09 | $14.22 | $14.38 | $13.83 | $14.32 | $14.32 | 227,049 |
| 2023-05-08 | $14.09 | $14.45 | $13.98 | $14.43 | $14.43 | 219,434 |
| 2023-05-05 | $13.57 | $14.08 | $13.57 | $13.95 | $13.95 | 209,119 |
| 2023-05-04 | $13.26 | $13.31 | $12.90 | $13.22 | $13.22 | 348,605 |
| 2023-05-03 | $13.68 | $13.90 | $13.35 | $13.40 | $13.40 | 331,949 |
| 2023-05-02 | $14.05 | $14.09 | $13.43 | $13.59 | $13.59 | 246,010 |
| 2023-05-01 | $14.42 | $14.85 | $13.95 | $14.17 | $14.17 | 231,811 |
| 2023-04-28 | $13.47 | $14.63 | $13.33 | $14.36 | $14.36 | 369,988 |
| 2023-04-27 | $13.61 | $13.77 | $13.30 | $13.53 | $13.53 | 256,925 |
| 2023-04-26 | $14.13 | $14.50 | $13.45 | $13.49 | $13.49 | 256,123 |
| 2023-04-25 | $15.28 | $15.38 | $14.14 | $14.15 | $14.15 | 374,140 |
| 2023-04-24 | $15.67 | $15.73 | $15.33 | $15.52 | $15.52 | 223,034 |
| 2023-04-21 | $15.88 | $16.25 | $15.63 | $15.74 | $15.74 | 226,228 |
| 2023-04-20 | $15.79 | $16.05 | $15.70 | $15.82 | $15.82 | 196,971 |
| 2023-04-19 | $15.55 | $16.02 | $15.44 | $15.99 | $15.99 | 200,129 |
| 2023-04-18 | $15.83 | $15.95 | $15.55 | $15.78 | $15.78 | 209,705 |
| 2023-04-17 | $15.75 | $15.84 | $15.55 | $15.78 | $15.78 | 168,848 |
| 2023-04-14 | $16.03 | $16.35 | $15.55 | $15.72 | $15.72 | 185,840 |
| 2023-04-13 | $15.90 | $16.35 | $15.89 | $16.13 | $16.13 | 168,742 |
| 2023-04-12 | $16.86 | $17.09 | $15.71 | $15.76 | $15.76 | 278,911 |
| 2023-04-11 | $15.88 | $16.77 | $15.77 | $16.55 | $16.55 | 316,390 |
| 2023-04-10 | $15.44 | $15.74 | $15.15 | $15.73 | $15.73 | 421,539 |
| 2023-04-06 | $15.54 | $15.73 | $15.17 | $15.61 | $15.61 | 263,343 |
| 2023-04-05 | $16.34 | $16.51 | $15.42 | $15.53 | $15.53 | 350,418 |
| 2023-04-04 | $17.20 | $17.21 | $16.49 | $16.64 | $16.64 | 218,079 |
| 2023-04-03 | $17.11 | $17.54 | $16.80 | $17.07 | $17.07 | 310,491 |
| 2023-03-31 | $16.39 | $17.55 | $16.39 | $17.27 | $17.27 | 361,744 |
| 2023-03-30 | $17.09 | $17.15 | $16.24 | $16.25 | $16.25 | 350,818 |
| 2023-03-29 | $16.69 | $17.12 | $16.56 | $16.88 | $16.88 | 276,220 |
| 2023-03-28 | $16.44 | $16.81 | $16.30 | $16.38 | $16.38 | 254,945 |
| 2023-03-27 | $16.21 | $16.86 | $16.20 | $16.58 | $16.58 | 360,806 |
| 2023-03-24 | $16.04 | $16.34 | $15.90 | $16.04 | $16.04 | 366,568 |
| 2023-03-23 | $16.10 | $17.12 | $16.10 | $16.31 | $16.31 | 403,716 |
| 2023-03-22 | $17.42 | $17.42 | $16.01 | $16.02 | $16.02 | 429,153 |
| 2023-03-21 | $16.93 | $17.79 | $16.86 | $17.41 | $17.41 | 452,413 |
| 2023-03-20 | $16.94 | $17.41 | $16.65 | $16.65 | $16.65 | 434,051 |
| 2023-03-17 | $17.14 | $17.32 | $16.51 | $16.98 | $16.98 | 805,368 |
| 2023-03-16 | $17.93 | $18.32 | $17.32 | $17.41 | $17.41 | 416,322 |
| 2023-03-15 | $17.58 | $18.60 | $17.58 | $18.11 | $18.11 | 445,669 |
| 2023-03-14 | $19.22 | $19.51 | $18.24 | $18.39 | $18.39 | 499,414 |
| 2023-03-13 | $18.65 | $19.75 | $18.07 | $18.92 | $18.92 | 581,787 |
| 2023-03-10 | $20.89 | $21.46 | $19.07 | $19.14 | $19.14 | 695,742 |
| 2023-03-09 | $21.55 | $24.25 | $20.98 | $21.03 | $21.03 | 1,291,692 |
| 2023-03-08 | $20.00 | $20.58 | $19.94 | $20.30 | $20.30 | 449,907 |
| 2023-03-07 | $20.34 | $21.03 | $19.91 | $20.05 | $20.05 | 389,095 |
| 2023-03-06 | $20.45 | $21.06 | $20.14 | $20.31 | $20.31 | 414,406 |
| 2023-03-03 | $19.48 | $20.39 | $19.44 | $20.36 | $20.36 | 295,359 |
| 2023-03-02 | $18.58 | $19.33 | $18.40 | $19.29 | $19.29 | 266,541 |
| 2023-03-01 | $19.94 | $20.01 | $18.89 | $18.93 | $18.93 | 262,727 |
| 2023-02-28 | $19.61 | $20.22 | $19.61 | $19.94 | $19.94 | 262,286 |
| 2023-02-27 | $20.39 | $20.39 | $19.57 | $19.65 | $19.65 | 253,210 |
| 2023-02-24 | $20.13 | $20.35 | $19.96 | $20.18 | $20.18 | 212,564 |
| 2023-02-23 | $22.00 | $22.13 | $20.66 | $20.85 | $20.85 | 354,145 |
| 2023-02-22 | $21.14 | $21.77 | $20.80 | $21.74 | $21.74 | 273,052 |
| 2023-02-21 | $20.60 | $21.19 | $20.52 | $21.06 | $21.06 | 273,642 |
| 2023-02-17 | $21.79 | $21.79 | $20.55 | $21.22 | $21.22 | 382,573 |
| 2023-02-16 | $22.77 | $23.18 | $22.05 | $22.12 | $22.12 | 291,288 |
| 2023-02-15 | $21.84 | $23.56 | $21.84 | $23.54 | $23.54 | 307,800 |
| 2023-02-14 | $21.62 | $22.37 | $21.47 | $22.09 | $22.09 | 210,102 |
| 2023-02-13 | $21.44 | $22.05 | $21.07 | $21.94 | $21.94 | 308,885 |
| 2023-02-10 | $21.50 | $21.86 | $21.19 | $21.45 | $21.45 | 314,648 |
| 2023-02-09 | $23.03 | $23.25 | $21.77 | $21.94 | $21.94 | 324,801 |
| 2023-02-08 | $22.92 | $23.37 | $22.54 | $22.57 | $22.57 | 431,810 |
| 2023-02-07 | $22.76 | $23.32 | $22.41 | $23.10 | $23.10 | 301,461 |
| 2023-02-06 | $22.84 | $23.25 | $22.53 | $22.89 | $22.89 | 293,546 |
| 2023-02-03 | $22.72 | $23.79 | $22.63 | $23.18 | $23.18 | 299,293 |
| 2023-02-02 | $22.76 | $24.09 | $22.72 | $23.42 | $23.42 | 717,784 |
| 2023-02-01 | $20.92 | $22.08 | $20.92 | $21.90 | $21.90 | 372,533 |
| 2023-01-31 | $20.27 | $21.12 | $20.27 | $21.04 | $21.04 | 287,859 |
| 2023-01-30 | $20.38 | $20.74 | $19.94 | $20.32 | $20.32 | 344,698 |
| 2023-01-27 | $20.45 | $21.52 | $20.42 | $21.06 | $21.06 | 275,304 |
| 2023-01-26 | $20.56 | $20.92 | $20.01 | $20.60 | $20.60 | 218,139 |
| 2023-01-25 | $20.04 | $20.27 | $19.40 | $20.16 | $20.16 | 330,620 |
| 2023-01-24 | $20.17 | $20.89 | $20.06 | $20.33 | $20.33 | 332,904 |
| 2023-01-23 | $21.34 | $21.79 | $20.13 | $20.48 | $20.48 | 712,218 |
| 2023-01-20 | $21.20 | $21.57 | $20.44 | $21.33 | $21.33 | 463,765 |
| 2023-01-19 | $19.09 | $21.11 | $18.75 | $21.01 | $21.01 | 904,105 |
| 2023-01-18 | $19.18 | $20.03 | $19.18 | $19.62 | $19.62 | 655,314 |
| 2023-01-17 | $18.33 | $18.80 | $17.87 | $18.80 | $18.80 | 516,825 |
| 2023-01-13 | $18.26 | $18.84 | $18.12 | $18.33 | $18.33 | 430,488 |
| 2023-01-12 | $17.67 | $18.55 | $17.30 | $18.48 | $18.48 | 490,373 |
| 2023-01-11 | $17.91 | $18.30 | $17.34 | $17.50 | $17.50 | 507,588 |
| 2023-01-10 | $17.13 | $17.75 | $17.00 | $17.74 | $17.74 | 436,727 |
| 2023-01-09 | $17.07 | $17.80 | $16.95 | $17.06 | $17.06 | 617,343 |
| 2023-01-06 | $16.59 | $17.01 | $16.00 | $16.74 | $16.74 | 618,242 |
| 2023-01-05 | $15.00 | $16.40 | $14.33 | $16.30 | $16.30 | 708,734 |
| 2023-01-04 | $14.93 | $15.39 | $14.62 | $15.13 | $15.13 | 487,967 |
| 2023-01-03 | $14.38 | $14.88 | $14.03 | $14.42 | $14.42 | 706,305 |
| 2022-12-30 | $13.96 | $14.10 | $13.55 | $13.89 | $13.89 | 614,826 |
| 2022-12-29 | $12.52 | $14.14 | $12.32 | $14.07 | $14.07 | 832,694 |
| 2022-12-28 | $12.35 | $12.56 | $11.79 | $12.40 | $12.40 | 725,458 |
| 2022-12-27 | $12.62 | $12.66 | $12.02 | $12.38 | $12.38 | 701,097 |
| 2022-12-23 | $12.80 | $12.94 | $12.43 | $12.82 | $12.82 | 396,204 |
| 2022-12-22 | $13.00 | $13.07 | $11.99 | $12.81 | $12.81 | 696,246 |
| 2022-12-21 | $12.75 | $13.23 | $12.21 | $13.23 | $13.23 | 777,647 |
| 2022-12-20 | $11.73 | $12.78 | $11.53 | $12.66 | $12.66 | 801,822 |
| 2022-12-19 | $12.13 | $12.79 | $11.65 | $11.87 | $11.87 | 962,586 |
| 2022-12-16 | $11.90 | $12.21 | $11.29 | $12.15 | $12.15 | 1,785,744 |
| 2022-12-15 | $11.61 | $12.29 | $11.60 | $11.95 | $11.95 | 1,034,925 |
| 2022-12-14 | $13.39 | $13.44 | $11.85 | $11.88 | $11.88 | 2,034,346 |
| 2022-12-13 | $14.50 | $15.94 | $13.31 | $13.51 | $13.51 | 1,128,605 |
| 2022-12-12 | $1.25 | $1.28 | $1.14 | $1.21 | $14.52 | 471,748 |
| 2022-12-09 | $1.33 | $1.38 | $1.25 | $1.26 | $1.26 | 5,165,482 |
| 2022-12-08 | $1.37 | $1.45 | $1.37 | $1.40 | $1.40 | 2,712,669 |
| 2022-12-07 | $1.38 | $1.41 | $1.34 | $1.38 | $1.38 | 2,750,692 |
| 2022-12-06 | $1.41 | $1.45 | $1.36 | $1.39 | $1.39 | 3,528,888 |
| 2022-12-05 | $1.49 | $1.54 | $1.42 | $1.43 | $1.43 | 3,136,636 |
| 2022-12-02 | $1.46 | $1.54 | $1.45 | $1.50 | $1.50 | 2,383,152 |
| 2022-12-01 | $1.36 | $1.53 | $1.35 | $1.52 | $1.52 | 10,746,748 |
| 2022-11-30 | $1.36 | $1.42 | $1.28 | $1.42 | $1.42 | 5,300,348 |
| 2022-11-29 | $1.37 | $1.43 | $1.35 | $1.35 | $1.35 | 1,907,915 |
| 2022-11-28 | $1.40 | $1.45 | $1.34 | $1.36 | $1.36 | 2,302,366 |
| 2022-11-25 | $1.35 | $1.46 | $1.35 | $1.43 | $1.43 | 1,347,047 |
| 2022-11-23 | $1.34 | $1.38 | $1.29 | $1.36 | $1.36 | 2,961,404 |
| 2022-11-22 | $1.39 | $1.39 | $1.30 | $1.35 | $1.35 | 4,480,985 |
| 2022-11-21 | $1.49 | $1.50 | $1.34 | $1.37 | $1.37 | 4,915,823 |
| 2022-11-18 | $1.66 | $1.68 | $1.52 | $1.53 | $1.53 | 5,932,119 |
| 2022-11-17 | $1.63 | $1.66 | $1.58 | $1.63 | $1.63 | 5,015,129 |
| 2022-11-16 | $1.59 | $1.72 | $1.54 | $1.68 | $1.68 | 6,288,471 |
| 2022-11-15 | $1.48 | $1.71 | $1.48 | $1.60 | $1.60 | 17,753,918 |
| 2022-11-14 | $1.44 | $1.59 | $1.41 | $1.45 | $1.45 | 8,442,345 |
| 2022-11-11 | $1.31 | $1.54 | $1.30 | $1.47 | $1.47 | 13,519,688 |
| 2022-11-10 | $1.28 | $1.38 | $1.22 | $1.33 | $1.33 | 16,322,090 |
| 2022-11-09 | $1.24 | $1.24 | $1.16 | $1.18 | $1.18 | 3,915,238 |
| 2022-11-08 | $1.23 | $1.29 | $1.18 | $1.27 | $1.27 | 2,114,935 |
| 2022-11-07 | $1.29 | $1.35 | $1.21 | $1.23 | $1.23 | 2,745,557 |
| 2022-11-04 | $1.35 | $1.37 | $1.24 | $1.28 | $1.28 | 2,807,775 |
| 2022-11-03 | $1.36 | $1.38 | $1.30 | $1.32 | $1.32 | 2,309,623 |
| 2022-11-02 | $1.40 | $1.49 | $1.36 | $1.37 | $1.37 | 1,887,066 |
| 2022-11-01 | $1.48 | $1.51 | $1.42 | $1.43 | $1.43 | 1,842,975 |
| 2022-10-31 | $1.54 | $1.57 | $1.41 | $1.46 | $1.46 | 3,765,122 |
| 2022-10-28 | $1.50 | $1.57 | $1.45 | $1.56 | $1.56 | 2,007,517 |
| 2022-10-27 | $1.51 | $1.56 | $1.47 | $1.48 | $1.48 | 1,588,423 |
| 2022-10-26 | $1.45 | $1.57 | $1.45 | $1.49 | $1.49 | 2,110,211 |
| 2022-10-25 | $1.41 | $1.49 | $1.40 | $1.46 | $1.46 | 1,695,839 |
| 2022-10-24 | $1.46 | $1.46 | $1.35 | $1.39 | $1.39 | 1,911,421 |
| 2022-10-21 | $1.44 | $1.45 | $1.36 | $1.45 | $1.45 | 1,523,771 |
| 2022-10-20 | $1.39 | $1.49 | $1.38 | $1.41 | $1.41 | 1,777,931 |
| 2022-10-19 | $1.38 | $1.41 | $1.35 | $1.38 | $1.38 | 1,585,632 |
| 2022-10-18 | $1.50 | $1.51 | $1.39 | $1.41 | $1.41 | 1,613,349 |
| 2022-10-17 | $1.38 | $1.43 | $1.35 | $1.41 | $1.41 | 2,403,958 |
| 2022-10-14 | $1.48 | $1.49 | $1.30 | $1.32 | $1.32 | 2,250,753 |
| 2022-10-13 | $1.32 | $1.47 | $1.29 | $1.45 | $1.45 | 2,953,188 |
| 2022-10-12 | $1.35 | $1.38 | $1.33 | $1.37 | $1.37 | 1,974,154 |
| 2022-10-11 | $1.40 | $1.45 | $1.33 | $1.36 | $1.36 | 3,201,490 |
| 2022-10-10 | $1.54 | $1.55 | $1.40 | $1.42 | $1.42 | 2,714,498 |
| 2022-10-07 | $1.55 | $1.57 | $1.50 | $1.52 | $1.52 | 2,075,739 |
| 2022-10-06 | $1.62 | $1.65 | $1.59 | $1.61 | $1.61 | 1,511,242 |
| 2022-10-05 | $1.51 | $1.72 | $1.51 | $1.61 | $1.61 | 5,778,233 |
| 2022-10-04 | $1.40 | $1.57 | $1.40 | $1.57 | $1.57 | 3,872,142 |
| 2022-10-03 | $1.42 | $1.43 | $1.34 | $1.39 | $1.39 | 1,899,190 |
| 2022-09-30 | $1.35 | $1.51 | $1.35 | $1.38 | $1.38 | 3,024,115 |
| 2022-09-29 | $1.40 | $1.41 | $1.33 | $1.36 | $1.36 | 3,568,412 |
| 2022-09-28 | $1.41 | $1.49 | $1.38 | $1.45 | $1.45 | 1,897,480 |
| 2022-09-27 | $1.40 | $1.47 | $1.37 | $1.38 | $1.38 | 1,755,027 |
| 2022-09-26 | $1.41 | $1.53 | $1.38 | $1.38 | $1.38 | 2,723,884 |
| 2022-09-23 | $1.45 | $1.48 | $1.40 | $1.44 | $1.44 | 3,501,854 |
| 2022-09-22 | $1.52 | $1.54 | $1.44 | $1.47 | $1.47 | 4,142,952 |
| 2022-09-21 | $1.58 | $1.64 | $1.53 | $1.54 | $1.54 | 2,530,105 |
| 2022-09-20 | $1.58 | $1.62 | $1.54 | $1.55 | $1.55 | 1,964,177 |
| 2022-09-19 | $1.62 | $1.66 | $1.55 | $1.61 | $1.61 | 3,141,585 |
| 2022-09-16 | $1.70 | $1.70 | $1.64 | $1.66 | $1.66 | 5,677,645 |
| 2022-09-15 | $1.76 | $1.82 | $1.73 | $1.74 | $1.74 | 2,816,293 |
| 2022-09-14 | $1.70 | $1.77 | $1.66 | $1.76 | $1.76 | 2,244,125 |
| 2022-09-13 | $1.73 | $1.77 | $1.70 | $1.70 | $1.70 | 2,492,725 |
| 2022-09-12 | $1.81 | $1.90 | $1.81 | $1.85 | $1.85 | 2,417,391 |
| 2022-09-09 | $1.75 | $1.84 | $1.75 | $1.81 | $1.81 | 2,022,419 |
| 2022-09-08 | $1.75 | $1.82 | $1.72 | $1.77 | $1.77 | 2,004,640 |
| 2022-09-07 | $1.69 | $1.80 | $1.69 | $1.80 | $1.80 | 3,029,560 |
| 2022-09-06 | $1.59 | $1.71 | $1.55 | $1.69 | $1.69 | 3,122,922 |
| 2022-09-02 | $1.68 | $1.68 | $1.56 | $1.58 | $1.58 | 3,125,966 |
| 2022-09-01 | $1.60 | $1.69 | $1.52 | $1.65 | $1.65 | 8,611,341 |
| 2022-08-31 | $1.77 | $1.81 | $1.65 | $1.65 | $1.65 | 7,961,519 |
| 2022-08-30 | $1.81 | $1.85 | $1.73 | $1.82 | $1.82 | 4,299,188 |
| 2022-08-29 | $1.81 | $1.85 | $1.76 | $1.81 | $1.81 | 4,123,255 |
| 2022-08-26 | $1.97 | $2.00 | $1.81 | $1.83 | $1.83 | 3,630,213 |
| 2022-08-25 | $1.89 | $1.99 | $1.86 | $1.98 | $1.98 | 2,469,875 |
| 2022-08-24 | $1.85 | $1.89 | $1.81 | $1.86 | $1.86 | 2,602,488 |
| 2022-08-23 | $1.85 | $1.90 | $1.82 | $1.83 | $1.83 | 2,169,512 |
| 2022-08-22 | $1.93 | $1.94 | $1.82 | $1.83 | $1.83 | 5,213,036 |
| 2022-08-19 | $2.13 | $2.13 | $1.96 | $1.96 | $1.96 | 4,433,608 |
| 2022-08-18 | $2.19 | $2.20 | $2.11 | $2.17 | $2.17 | 2,860,807 |
| 2022-08-17 | $2.20 | $2.21 | $2.10 | $2.21 | $2.21 | 4,236,800 |
| 2022-08-16 | $2.10 | $2.28 | $2.04 | $2.26 | $2.26 | 5,031,496 |
| 2022-08-15 | $2.04 | $2.13 | $2.00 | $2.11 | $2.11 | 3,617,552 |
| 2022-08-12 | $2.08 | $2.11 | $2.02 | $2.06 | $2.06 | 2,723,112 |
| 2022-08-11 | $2.16 | $2.28 | $2.02 | $2.05 | $2.05 | 7,570,475 |
| 2022-08-10 | $2.06 | $2.34 | $1.97 | $2.22 | $2.22 | 8,151,910 |
| 2022-08-09 | $2.28 | $2.28 | $2.11 | $2.17 | $2.17 | 4,896,734 |
| 2022-08-08 | $2.28 | $2.40 | $2.20 | $2.29 | $2.29 | 5,904,909 |
| 2022-08-05 | $2.15 | $2.30 | $2.12 | $2.26 | $2.26 | 3,551,558 |
| 2022-08-04 | $2.22 | $2.24 | $2.15 | $2.21 | $2.21 | 2,505,021 |
| 2022-08-03 | $2.13 | $2.20 | $2.13 | $2.20 | $2.20 | 3,269,621 |
| 2022-08-02 | $1.98 | $2.09 | $1.97 | $2.08 | $2.08 | 2,480,912 |
| 2022-08-01 | $1.97 | $2.02 | $1.92 | $2.00 | $2.00 | 1,980,995 |
| 2022-07-29 | $2.05 | $2.08 | $1.96 | $2.01 | $2.01 | 2,895,796 |
| 2022-07-28 | $1.97 | $2.09 | $1.97 | $2.07 | $2.07 | 5,042,733 |
| 2022-07-27 | $1.89 | $1.99 | $1.89 | $1.99 | $1.99 | 2,552,895 |
| 2022-07-26 | $1.87 | $1.88 | $1.78 | $1.87 | $1.87 | 3,431,301 |
| 2022-07-25 | $1.90 | $1.91 | $1.84 | $1.87 | $1.87 | 2,687,298 |
| 2022-07-22 | $2.06 | $2.07 | $1.89 | $1.93 | $1.93 | 2,583,849 |
| 2022-07-21 | $2.07 | $2.08 | $2.00 | $2.05 | $2.05 | 1,961,082 |
| 2022-07-20 | $1.92 | $2.06 | $1.92 | $2.06 | $2.06 | 4,086,282 |
| 2022-07-19 | $1.84 | $1.93 | $1.84 | $1.92 | $1.92 | 3,339,739 |
| 2022-07-18 | $1.85 | $1.92 | $1.81 | $1.81 | $1.81 | 4,651,266 |
| 2022-07-15 | $1.81 | $1.82 | $1.72 | $1.81 | $1.81 | 5,182,020 |
| 2022-07-14 | $1.81 | $1.84 | $1.75 | $1.76 | $1.76 | 4,188,758 |
| 2022-07-13 | $1.83 | $1.85 | $1.79 | $1.82 | $1.82 | 4,040,194 |
| 2022-07-12 | $1.85 | $1.92 | $1.82 | $1.89 | $1.89 | 3,674,380 |
| 2022-07-11 | $1.91 | $1.91 | $1.79 | $1.85 | $1.85 | 5,962,202 |
| 2022-07-08 | $2.02 | $2.07 | $1.89 | $1.89 | $1.89 | 7,597,880 |
| 2022-07-07 | $2.03 | $2.09 | $1.96 | $2.07 | $2.07 | 2,985,259 |
| 2022-07-06 | $2.10 | $2.16 | $1.98 | $2.01 | $2.01 | 4,824,283 |
| 2022-07-05 | $1.94 | $2.14 | $1.85 | $2.14 | $2.14 | 5,364,080 |
| 2022-07-01 | $1.98 | $2.05 | $1.95 | $1.95 | $1.95 | 7,002,466 |
| 2022-06-30 | $1.97 | $2.00 | $1.89 | $1.95 | $1.95 | 7,068,458 |
| 2022-06-29 | $2.10 | $2.11 | $1.99 | $2.04 | $2.04 | 6,223,301 |
| 2022-06-28 | $2.32 | $2.39 | $2.12 | $2.13 | $2.13 | 5,862,188 |
| 2022-06-27 | $2.40 | $2.46 | $2.24 | $2.28 | $2.28 | 6,885,001 |
| 2022-06-24 | $2.41 | $2.55 | $2.37 | $2.37 | $2.37 | 40,803,642 |
| 2022-06-23 | $2.35 | $2.46 | $2.31 | $2.37 | $2.37 | 4,550,329 |
| 2022-06-22 | $2.27 | $2.43 | $2.27 | $2.34 | $2.34 | 5,488,159 |
| 2022-06-21 | $2.37 | $2.48 | $2.33 | $2.34 | $2.34 | 4,604,959 |
| 2022-06-17 | $2.22 | $2.34 | $2.19 | $2.31 | $2.31 | 7,291,545 |
| 2022-06-16 | $2.26 | $2.30 | $2.12 | $2.23 | $2.23 | 5,540,467 |
| 2022-06-15 | $2.25 | $2.39 | $2.24 | $2.36 | $2.36 | 5,836,095 |
| 2022-06-14 | $2.32 | $2.35 | $2.19 | $2.22 | $2.22 | 5,932,712 |
| 2022-06-13 | $2.39 | $2.47 | $2.27 | $2.31 | $2.31 | 4,771,819 |
| 2022-06-10 | $2.60 | $2.65 | $2.52 | $2.53 | $2.53 | 6,586,924 |
| 2022-06-09 | $2.83 | $2.85 | $2.66 | $2.66 | $2.66 | 5,574,878 |
| 2022-06-08 | $2.74 | $2.84 | $2.71 | $2.82 | $2.82 | 4,849,218 |
| 2022-06-07 | $2.67 | $2.78 | $2.61 | $2.76 | $2.76 | 6,167,383 |
| 2022-06-06 | $2.77 | $2.83 | $2.67 | $2.71 | $2.71 | 7,185,306 |
| 2022-06-03 | $2.78 | $2.84 | $2.70 | $2.70 | $2.70 | 3,904,931 |
| 2022-06-02 | $2.63 | $2.87 | $2.63 | $2.85 | $2.85 | 5,134,158 |
| 2022-06-01 | $2.75 | $2.80 | $2.62 | $2.64 | $2.64 | 5,185,458 |
| 2022-05-31 | $2.81 | $2.88 | $2.70 | $2.73 | $2.73 | 4,236,497 |
| 2022-05-27 | $2.69 | $2.86 | $2.67 | $2.85 | $2.85 | 5,528,938 |
| 2022-05-26 | $2.57 | $2.76 | $2.51 | $2.63 | $2.63 | 6,041,040 |
| 2022-05-25 | $2.33 | $2.57 | $2.33 | $2.54 | $2.54 | 5,862,673 |
| 2022-05-24 | $2.45 | $2.45 | $2.32 | $2.36 | $2.36 | 7,036,335 |
| 2022-05-23 | $2.50 | $2.54 | $2.38 | $2.51 | $2.51 | 7,463,508 |
| 2022-05-20 | $2.60 | $2.61 | $2.32 | $2.44 | $2.44 | 9,304,153 |
| 2022-05-19 | $2.41 | $2.61 | $2.41 | $2.56 | $2.56 | 6,517,521 |
| 2022-05-18 | $2.40 | $2.61 | $2.39 | $2.46 | $2.46 | 6,139,515 |
| 2022-05-17 | $2.33 | $2.48 | $2.31 | $2.48 | $2.48 | 6,621,206 |
| 2022-05-16 | $2.30 | $2.37 | $2.24 | $2.27 | $2.27 | 7,034,501 |
| 2022-05-13 | $2.05 | $2.41 | $2.05 | $2.37 | $2.37 | 9,158,912 |
| 2022-05-12 | $1.90 | $2.08 | $1.84 | $2.00 | $2.00 | 14,331,001 |
| 2022-05-11 | $2.05 | $2.20 | $1.84 | $1.91 | $1.91 | 16,448,207 |
| 2022-05-10 | $2.55 | $2.58 | $2.22 | $2.28 | $2.28 | 9,645,216 |
| 2022-05-09 | $2.70 | $2.73 | $2.47 | $2.48 | $2.48 | 11,420,173 |
| 2022-05-06 | $2.84 | $2.89 | $2.70 | $2.74 | $2.74 | 5,684,191 |
| 2022-05-05 | $3.12 | $3.12 | $2.84 | $2.86 | $2.86 | 4,344,980 |
| 2022-05-04 | $3.01 | $3.19 | $2.90 | $3.19 | $3.19 | 5,864,742 |
| 2022-05-03 | $2.89 | $3.09 | $2.89 | $3.03 | $3.03 | 5,996,560 |
| 2022-05-02 | $2.76 | $2.91 | $2.70 | $2.91 | $2.91 | 5,333,356 |
| 2022-04-29 | $2.89 | $3.02 | $2.76 | $2.78 | $2.78 | 5,469,254 |
| 2022-04-28 | $2.86 | $2.97 | $2.78 | $2.96 | $2.96 | 4,416,408 |
| 2022-04-27 | $2.80 | $2.92 | $2.74 | $2.82 | $2.82 | 4,673,476 |
| 2022-04-26 | $2.88 | $2.94 | $2.77 | $2.81 | $2.81 | 4,409,878 |
| 2022-04-25 | $2.78 | $2.93 | $2.76 | $2.93 | $2.93 | 4,987,717 |
| 2022-04-22 | $2.95 | $2.98 | $2.77 | $2.84 | $2.84 | 5,489,937 |
| 2022-04-21 | $3.13 | $3.14 | $2.96 | $2.98 | $2.98 | 7,813,384 |
| 2022-04-20 | $3.26 | $3.26 | $3.03 | $3.03 | $3.03 | 4,104,224 |
| 2022-04-19 | $3.22 | $3.35 | $3.18 | $3.26 | $3.26 | 5,394,437 |
| 2022-04-18 | $3.22 | $3.26 | $3.13 | $3.22 | $3.22 | 4,611,710 |
| 2022-04-14 | $3.27 | $3.34 | $3.23 | $3.24 | $3.24 | 3,393,258 |
| 2022-04-13 | $3.24 | $3.31 | $3.18 | $3.25 | $3.25 | 3,245,687 |
| 2022-04-12 | $3.30 | $3.39 | $3.19 | $3.25 | $3.25 | 7,306,277 |
| 2022-04-11 | $3.10 | $3.33 | $3.09 | $3.25 | $3.25 | 7,671,081 |
| 2022-04-08 | $3.10 | $3.44 | $3.07 | $3.17 | $3.17 | 14,573,372 |
| 2022-04-07 | $3.09 | $3.12 | $2.91 | $2.99 | $2.99 | 5,164,350 |
| 2022-04-06 | $3.15 | $3.16 | $2.97 | $3.08 | $3.08 | 6,855,102 |
| 2022-04-05 | $3.52 | $3.52 | $3.19 | $3.20 | $3.20 | 5,604,556 |
| 2022-04-04 | $3.56 | $3.67 | $3.44 | $3.54 | $3.54 | 7,493,157 |
| 2022-04-01 | $3.40 | $3.57 | $3.39 | $3.55 | $3.55 | 3,597,116 |
| 2022-03-31 | $3.46 | $3.51 | $3.38 | $3.39 | $3.39 | 4,287,852 |
| 2022-03-30 | $3.63 | $3.74 | $3.46 | $3.47 | $3.47 | 5,094,631 |
| 2022-03-29 | $3.50 | $3.68 | $3.49 | $3.66 | $3.66 | 6,246,067 |
| 2022-03-28 | $3.54 | $3.61 | $3.45 | $3.49 | $3.49 | 4,855,369 |
| 2022-03-25 | $3.71 | $3.71 | $3.52 | $3.56 | $3.56 | 4,198,771 |
| 2022-03-24 | $3.63 | $3.72 | $3.56 | $3.70 | $3.70 | 4,281,872 |
| 2022-03-23 | $3.61 | $3.75 | $3.55 | $3.61 | $3.61 | 4,466,324 |
| 2022-03-22 | $3.53 | $3.71 | $3.52 | $3.69 | $3.69 | 8,026,286 |
| 2022-03-21 | $3.65 | $3.65 | $3.48 | $3.54 | $3.54 | 5,908,859 |
| 2022-03-18 | $3.30 | $3.67 | $3.24 | $3.66 | $3.66 | 25,269,058 |
| 2022-03-17 | $3.16 | $3.30 | $3.11 | $3.30 | $3.30 | 5,000,543 |
| 2022-03-16 | $3.04 | $3.31 | $3.03 | $3.25 | $3.25 | 10,868,664 |
| 2022-03-15 | $2.78 | $2.97 | $2.67 | $2.97 | $2.97 | 8,132,336 |
| 2022-03-14 | $3.05 | $3.05 | $2.70 | $2.73 | $2.73 | 11,055,081 |
| 2022-03-11 | $3.23 | $3.24 | $3.00 | $3.05 | $3.05 | 9,214,312 |
| 2022-03-10 | $3.05 | $3.26 | $3.00 | $3.23 | $3.23 | 8,749,424 |
| 2022-03-09 | $2.94 | $3.17 | $2.92 | $3.08 | $3.08 | 9,407,789 |
| 2022-03-08 | $2.78 | $2.94 | $2.61 | $2.82 | $2.82 | 9,858,355 |
| 2022-03-07 | $2.98 | $3.03 | $2.77 | $2.78 | $2.78 | 9,041,453 |
| 2022-03-04 | $3.10 | $3.29 | $2.94 | $2.99 | $2.99 | 11,493,016 |
| 2022-03-03 | $3.13 | $3.27 | $3.02 | $3.17 | $3.17 | 14,104,662 |
| 2022-03-02 | $3.36 | $3.45 | $2.99 | $3.03 | $3.03 | 23,098,070 |
| 2022-03-01 | $3.12 | $3.14 | $2.87 | $2.89 | $2.89 | 12,633,754 |
| 2022-02-28 | $3.05 | $3.21 | $3.00 | $3.19 | $3.19 | 7,064,020 |
| 2022-02-25 | $3.13 | $3.16 | $2.92 | $3.07 | $3.07 | 6,555,663 |
| 2022-02-24 | $2.63 | $3.10 | $2.59 | $3.08 | $3.08 | 9,865,079 |
| 2022-02-23 | $3.00 | $3.09 | $2.83 | $2.85 | $2.85 | 9,518,986 |
| 2022-02-22 | $3.06 | $3.23 | $2.92 | $2.92 | $2.92 | 15,646,416 |
| 2022-02-18 | $3.37 | $3.40 | $3.16 | $3.19 | $3.19 | 6,627,766 |
| 2022-02-17 | $3.68 | $3.69 | $3.39 | $3.39 | $3.39 | 5,172,415 |
| 2022-02-16 | $3.71 | $3.79 | $3.65 | $3.73 | $3.73 | 3,829,817 |
| 2022-02-15 | $3.62 | $3.74 | $3.62 | $3.73 | $3.73 | 4,921,041 |
| 2022-02-14 | $3.50 | $3.72 | $3.50 | $3.57 | $3.57 | 5,077,594 |
| 2022-02-11 | $3.66 | $3.80 | $3.52 | $3.54 | $3.54 | 4,933,261 |
| 2022-02-10 | $3.54 | $3.88 | $3.54 | $3.64 | $3.64 | 6,050,803 |
| 2022-02-09 | $3.53 | $3.65 | $3.50 | $3.65 | $3.65 | 3,338,945 |
| 2022-02-08 | $3.39 | $3.51 | $3.37 | $3.51 | $3.51 | 2,995,108 |
| 2022-02-07 | $3.46 | $3.53 | $3.39 | $3.43 | $3.43 | 3,545,462 |
| 2022-02-04 | $3.35 | $3.46 | $3.24 | $3.44 | $3.44 | 5,655,489 |
| 2022-02-03 | $3.42 | $3.54 | $3.34 | $3.34 | $3.34 | 5,503,923 |
| 2022-02-02 | $3.78 | $3.80 | $3.55 | $3.58 | $3.58 | 6,527,204 |
| 2022-02-01 | $3.69 | $3.88 | $3.62 | $3.80 | $3.80 | 7,586,955 |
| 2022-01-31 | $3.37 | $3.67 | $3.36 | $3.63 | $3.63 | 9,113,758 |
| 2022-01-28 | $3.20 | $3.42 | $3.16 | $3.42 | $3.42 | 7,876,225 |
| 2022-01-27 | $3.48 | $3.50 | $3.21 | $3.25 | $3.25 | 7,070,925 |
| 2022-01-26 | $3.64 | $3.69 | $3.43 | $3.43 | $3.43 | 8,231,980 |
| 2022-01-25 | $3.26 | $3.53 | $3.25 | $3.46 | $3.46 | 7,181,031 |
| 2022-01-24 | $3.23 | $3.38 | $3.03 | $3.38 | $3.38 | 12,756,429 |
| 2022-01-21 | $3.56 | $3.62 | $3.40 | $3.45 | $3.45 | 8,942,698 |
| 2022-01-20 | $3.75 | $3.98 | $3.59 | $3.61 | $3.61 | 11,583,261 |
| 2022-01-19 | $3.59 | $3.67 | $3.55 | $3.56 | $3.56 | 6,863,784 |
| 2022-01-18 | $3.65 | $3.74 | $3.55 | $3.55 | $3.55 | 4,366,952 |
| 2022-01-14 | $3.78 | $3.88 | $3.66 | $3.76 | $3.76 | 4,481,525 |
| 2022-01-13 | $3.96 | $4.01 | $3.83 | $3.86 | $3.86 | 4,329,396 |
| 2022-01-12 | $3.98 | $4.05 | $3.88 | $3.93 | $3.93 | 3,385,910 |
| 2022-01-11 | $3.79 | $3.99 | $3.75 | $3.94 | $3.94 | 4,637,564 |
| 2022-01-10 | $3.87 | $3.90 | $3.65 | $3.80 | $3.80 | 6,235,703 |
| 2022-01-07 | $3.92 | $4.04 | $3.87 | $3.92 | $3.92 | 5,507,499 |
| 2022-01-06 | $3.79 | $3.91 | $3.62 | $3.82 | $3.82 | 8,025,350 |
| 2022-01-05 | $4.01 | $4.09 | $3.76 | $3.77 | $3.77 | 7,473,711 |
| 2022-01-04 | $4.22 | $4.37 | $3.96 | $3.99 | $3.99 | 10,808,546 |
| 2022-01-03 | $3.92 | $4.16 | $3.88 | $4.05 | $4.05 | 7,593,853 |
| 2021-12-31 | $3.98 | $4.17 | $3.90 | $3.91 | $3.91 | 11,889,740 |
| 2021-12-30 | $3.89 | $4.14 | $3.89 | $3.99 | $3.99 | 10,457,210 |
| 2021-12-29 | $3.90 | $3.94 | $3.83 | $3.93 | $3.93 | 10,202,641 |
| 2021-12-28 | $3.88 | $4.05 | $3.87 | $3.89 | $3.89 | 10,184,381 |
| 2021-12-27 | $3.96 | $4.04 | $3.85 | $3.87 | $3.87 | 18,045,346 |
| 2021-12-23 | $3.83 | $4.08 | $3.80 | $4.07 | $4.07 | 10,240,547 |
| 2021-12-22 | $3.80 | $3.87 | $3.77 | $3.86 | $3.86 | 8,125,504 |
| 2021-12-21 | $3.64 | $3.88 | $3.61 | $3.86 | $3.86 | 10,137,085 |
| 2021-12-20 | $3.65 | $3.73 | $3.55 | $3.57 | $3.57 | 7,977,839 |
| 2021-12-17 | $3.66 | $3.89 | $3.58 | $3.89 | $3.89 | 23,093,101 |
| 2021-12-16 | $3.84 | $3.96 | $3.73 | $3.76 | $3.76 | 8,733,475 |
| 2021-12-15 | $3.70 | $3.80 | $3.49 | $3.79 | $3.79 | 8,717,706 |
| 2021-12-14 | $3.75 | $3.82 | $3.63 | $3.73 | $3.73 | 7,644,541 |
| 2021-12-13 | $3.89 | $3.95 | $3.66 | $3.77 | $3.77 | 10,482,278 |
| 2021-12-10 | $4.02 | $4.16 | $3.92 | $3.98 | $3.98 | 8,256,581 |
| 2021-12-09 | $4.20 | $4.25 | $3.98 | $4.03 | $4.03 | 13,554,035 |
| 2021-12-08 | $3.88 | $4.39 | $3.82 | $4.28 | $4.28 | 32,652,477 |
| 2021-12-07 | $3.63 | $3.79 | $3.63 | $3.64 | $3.64 | 7,305,875 |
| 2021-12-06 | $3.32 | $3.64 | $3.18 | $3.56 | $3.56 | 10,960,622 |
| 2021-12-03 | $3.55 | $3.59 | $3.35 | $3.38 | $3.38 | 11,288,217 |
| 2021-12-02 | $3.42 | $3.64 | $3.37 | $3.62 | $3.62 | 11,313,678 |
| 2021-12-01 | $3.63 | $3.74 | $3.40 | $3.44 | $3.44 | 14,615,802 |
| 2021-11-30 | $3.75 | $3.83 | $3.49 | $3.63 | $3.63 | 17,310,022 |
| 2021-11-29 | $3.90 | $3.94 | $3.70 | $3.78 | $3.78 | 11,980,166 |
| 2021-11-26 | $3.88 | $3.96 | $3.80 | $3.89 | $3.89 | 7,804,773 |
| 2021-11-24 | $3.83 | $4.01 | $3.76 | $3.94 | $3.94 | 9,854,767 |
| 2021-11-23 | $3.93 | $3.97 | $3.79 | $3.88 | $3.88 | 21,518,657 |
| 2021-11-22 | $3.90 | $4.09 | $3.69 | $3.98 | $3.98 | 23,595,045 |
| 2021-11-19 | $3.97 | $4.05 | $3.86 | $3.90 | $3.90 | 16,725,568 |
| 2021-11-18 | $4.23 | $4.26 | $3.93 | $4.00 | $4.00 | 31,504,903 |
| 2021-11-17 | $4.37 | $4.39 | $4.17 | $4.31 | $4.31 | 21,971,074 |
| 2021-11-16 | $4.50 | $4.50 | $4.27 | $4.43 | $4.43 | 25,060,117 |
| 2021-11-15 | $4.40 | $4.53 | $4.28 | $4.51 | $4.51 | 30,605,479 |
| 2021-11-12 | $4.32 | $4.54 | $4.16 | $4.50 | $4.50 | 79,213,091 |
| 2021-11-11 | $4.98 | $5.02 | $4.11 | $4.24 | $4.24 | 258,176,393 |
| 2021-11-10 | $7.62 | $7.64 | $7.23 | $7.27 | $7.27 | 11,945,569 |
| 2021-11-09 | $8.00 | $8.01 | $7.51 | $7.64 | $7.64 | 8,974,409 |
| 2021-11-08 | $7.57 | $8.02 | $7.56 | $7.94 | $7.94 | 10,708,306 |
| 2021-11-05 | $7.60 | $7.74 | $7.40 | $7.43 | $7.43 | 9,030,588 |
| 2021-11-04 | $7.75 | $7.84 | $7.47 | $7.53 | $7.53 | 8,355,047 |
| 2021-11-03 | $7.72 | $7.95 | $7.69 | $7.73 | $7.73 | 5,818,742 |
| 2021-11-02 | $8.00 | $8.00 | $7.69 | $7.72 | $7.72 | 4,962,785 |
| 2021-11-01 | $7.83 | $8.05 | $7.82 | $7.96 | $7.96 | 4,333,563 |
| 2021-10-29 | $7.49 | $7.87 | $7.49 | $7.80 | $7.80 | 6,818,396 |
| 2021-10-28 | $7.37 | $7.62 | $7.36 | $7.53 | $7.53 | 4,415,760 |
| 2021-10-27 | $7.59 | $7.73 | $7.36 | $7.36 | $7.36 | 5,649,945 |
| 2021-10-26 | $7.59 | $7.81 | $7.55 | $7.55 | $7.55 | 6,418,302 |
| 2021-10-25 | $7.75 | $7.86 | $7.52 | $7.54 | $7.54 | 11,655,719 |
| 2021-10-22 | $8.18 | $8.25 | $7.98 | $8.10 | $8.10 | 5,703,872 |
| 2021-10-21 | $8.07 | $8.46 | $8.07 | $8.27 | $8.27 | 6,928,405 |
| 2021-10-20 | $8.17 | $8.35 | $8.02 | $8.03 | $8.03 | 5,376,223 |
| 2021-10-19 | $7.79 | $8.25 | $7.77 | $8.10 | $8.10 | 7,009,338 |
| 2021-10-18 | $7.71 | $7.97 | $7.61 | $7.71 | $7.71 | 4,970,885 |
| 2021-10-15 | $8.00 | $8.07 | $7.80 | $7.80 | $7.80 | 5,688,655 |
| 2021-10-14 | $7.50 | $7.99 | $7.46 | $7.90 | $7.90 | 16,645,600 |
| 2021-10-13 | $7.05 | $7.37 | $6.98 | $7.37 | $7.37 | 9,653,618 |
| 2021-10-12 | $6.93 | $7.14 | $6.93 | $7.03 | $7.03 | 4,927,235 |
| 2021-10-11 | $7.01 | $7.25 | $6.90 | $6.91 | $6.91 | 5,149,960 |
| 2021-10-08 | $7.28 | $7.33 | $7.04 | $7.04 | $7.04 | 5,321,300 |
| 2021-10-07 | $7.25 | $7.50 | $7.20 | $7.27 | $7.27 | 7,004,213 |
| 2021-10-06 | $7.14 | $7.22 | $7.05 | $7.19 | $7.19 | 7,200,432 |
| 2021-10-05 | $7.27 | $7.34 | $7.13 | $7.22 | $7.22 | 5,482,519 |
| 2021-10-04 | $7.61 | $7.63 | $7.16 | $7.20 | $7.20 | 8,182,495 |
| 2021-10-01 | $7.76 | $7.79 | $7.48 | $7.68 | $7.68 | 6,405,720 |
| 2021-09-30 | $7.68 | $7.79 | $7.59 | $7.75 | $7.75 | 5,505,569 |
| 2021-09-29 | $7.77 | $7.81 | $7.56 | $7.56 | $7.56 | 5,711,505 |
| 2021-09-28 | $7.88 | $7.98 | $7.75 | $7.77 | $7.77 | 5,521,699 |
| 2021-09-27 | $8.05 | $8.08 | $7.90 | $7.95 | $7.95 | 5,102,638 |
| 2021-09-24 | $8.14 | $8.18 | $8.05 | $8.08 | $8.08 | 3,265,080 |
| 2021-09-23 | $8.07 | $8.34 | $8.03 | $8.26 | $8.26 | 6,023,100 |
| 2021-09-22 | $7.92 | $8.10 | $7.87 | $8.02 | $8.02 | 6,539,908 |
| 2021-09-21 | $8.02 | $8.07 | $7.77 | $7.84 | $7.84 | 7,296,544 |
| 2021-09-20 | $8.00 | $8.17 | $7.86 | $8.00 | $8.00 | 8,178,841 |
| 2021-09-17 | $8.30 | $8.34 | $8.14 | $8.18 | $8.18 | 11,776,554 |
| 2021-09-16 | $8.27 | $8.38 | $8.21 | $8.25 | $8.25 | 4,181,131 |
| 2021-09-15 | $8.22 | $8.36 | $8.15 | $8.32 | $8.32 | 5,221,281 |
| 2021-09-14 | $8.49 | $8.50 | $8.14 | $8.23 | $8.23 | 7,084,600 |
| 2021-09-13 | $8.65 | $8.74 | $8.36 | $8.46 | $8.46 | 6,645,657 |
| 2021-09-10 | $8.92 | $8.95 | $8.53 | $8.54 | $8.54 | 6,126,464 |
| 2021-09-09 | $8.84 | $9.07 | $8.81 | $8.86 | $8.86 | 2,859,463 |
| 2021-09-08 | $8.89 | $9.04 | $8.77 | $8.94 | $8.94 | 4,623,617 |
| 2021-09-07 | $9.29 | $9.36 | $8.86 | $8.87 | $8.87 | 6,913,384 |
| 2021-09-03 | $8.95 | $9.26 | $8.95 | $9.24 | $9.24 | 5,621,612 |
| 2021-09-02 | $8.77 | $9.01 | $8.71 | $8.94 | $8.94 | 6,575,601 |
| 2021-09-01 | $8.43 | $9.05 | $8.41 | $8.77 | $8.77 | 9,464,696 |
| 2021-08-31 | $8.37 | $8.51 | $8.29 | $8.46 | $8.46 | 6,952,688 |
| 2021-08-30 | $8.51 | $8.52 | $8.27 | $8.33 | $8.33 | 5,434,019 |
| 2021-08-27 | $8.33 | $8.54 | $8.32 | $8.47 | $8.47 | 6,244,319 |
| 2021-08-26 | $8.42 | $8.54 | $8.24 | $8.27 | $8.27 | 7,083,232 |
| 2021-08-25 | $8.74 | $8.75 | $8.45 | $8.50 | $8.50 | 7,523,672 |
| 2021-08-24 | $8.82 | $9.03 | $8.71 | $8.72 | $8.72 | 8,442,263 |
| 2021-08-23 | $8.42 | $8.75 | $8.34 | $8.64 | $8.64 | 9,275,379 |
| 2021-08-20 | $8.08 | $8.35 | $8.06 | $8.24 | $8.24 | 4,053,243 |
| 2021-08-19 | $8.32 | $8.46 | $8.06 | $8.06 | $8.06 | 7,212,675 |
| 2021-08-18 | $8.51 | $8.55 | $8.30 | $8.38 | $8.38 | 6,807,945 |
| 2021-08-17 | $8.55 | $8.78 | $8.10 | $8.51 | $8.51 | 12,906,974 |
| 2021-08-16 | $9.44 | $9.48 | $8.51 | $8.62 | $8.62 | 43,576,201 |
| 2021-08-13 | $10.70 | $10.79 | $10.20 | $10.20 | $10.20 | 12,276,699 |
| 2021-08-12 | $10.45 | $10.88 | $10.29 | $10.88 | $10.88 | 8,476,383 |
| 2021-08-11 | $10.65 | $10.65 | $10.26 | $10.38 | $10.38 | 6,803,325 |
| 2021-08-10 | $10.99 | $11.04 | $10.40 | $10.43 | $10.43 | 8,409,380 |
| 2021-08-09 | $11.03 | $11.13 | $10.90 | $10.94 | $10.94 | 4,242,070 |
| 2021-08-06 | $10.88 | $11.22 | $10.71 | $10.86 | $10.86 | 9,224,872 |
| 2021-08-05 | $10.30 | $10.48 | $10.22 | $10.29 | $10.29 | 4,171,993 |
| 2021-08-04 | $10.43 | $10.65 | $10.25 | $10.27 | $10.27 | 4,716,242 |
| 2021-08-03 | $11.12 | $11.16 | $10.49 | $10.50 | $10.50 | 4,637,468 |
| 2021-08-02 | $10.90 | $11.28 | $10.86 | $11.12 | $11.12 | 4,016,679 |
| 2021-07-30 | $10.74 | $11.04 | $10.73 | $10.79 | $10.79 | 2,513,392 |
| 2021-07-29 | $10.88 | $11.13 | $10.71 | $10.94 | $10.94 | 3,901,695 |
| 2021-07-28 | $10.42 | $10.74 | $10.40 | $10.70 | $10.70 | 3,297,967 |
| 2021-07-27 | $10.51 | $10.56 | $10.16 | $10.48 | $10.48 | 3,362,357 |
| 2021-07-26 | $10.71 | $10.90 | $10.57 | $10.64 | $10.64 | 2,602,538 |
| 2021-07-23 | $10.63 | $10.80 | $10.32 | $10.71 | $10.71 | 4,123,608 |
| 2021-07-22 | $10.60 | $10.78 | $10.55 | $10.64 | $10.64 | 3,655,422 |
| 2021-07-21 | $10.45 | $10.72 | $10.36 | $10.66 | $10.66 | 3,819,434 |
| 2021-07-20 | $10.18 | $10.50 | $9.97 | $10.45 | $10.45 | 5,601,007 |
| 2021-07-19 | $10.07 | $10.26 | $9.79 | $10.19 | $10.19 | 7,887,936 |
| 2021-07-16 | $10.79 | $10.86 | $10.22 | $10.35 | $10.35 | 10,442,411 |
| 2021-07-15 | $10.75 | $10.88 | $10.56 | $10.84 | $10.84 | 4,710,239 |
| 2021-07-14 | $11.04 | $11.18 | $10.73 | $10.77 | $10.77 | 4,490,273 |
| 2021-07-13 | $11.44 | $11.44 | $10.98 | $10.99 | $10.99 | 4,255,455 |
| 2021-07-12 | $11.46 | $11.75 | $11.42 | $11.50 | $11.50 | 4,252,707 |
| 2021-07-09 | $11.21 | $11.54 | $11.11 | $11.52 | $11.52 | 3,486,007 |
| 2021-07-08 | $10.81 | $11.20 | $10.76 | $11.16 | $11.16 | 4,861,579 |
| 2021-07-07 | $11.25 | $11.45 | $11.13 | $11.15 | $11.15 | 4,959,647 |
| 2021-07-06 | $11.37 | $11.45 | $11.13 | $11.25 | $11.25 | 5,639,274 |
| 2021-07-02 | $11.85 | $11.92 | $11.31 | $11.42 | $11.42 | 5,437,003 |
| 2021-07-01 | $12.19 | $12.25 | $11.67 | $11.77 | $11.77 | 6,267,172 |
| 2021-06-30 | $12.16 | $12.50 | $11.94 | $12.11 | $12.11 | 9,529,975 |
| 2021-06-29 | $12.39 | $12.43 | $11.82 | $12.01 | $12.01 | 10,751,109 |
| 2021-06-28 | $12.89 | $13.35 | $12.17 | $12.34 | $12.34 | 15,497,095 |
| 2021-06-25 | $12.27 | $13.19 | $11.92 | $12.21 | $12.21 | 57,274,668 |
| 2021-06-24 | $11.23 | $11.41 | $11.07 | $11.11 | $11.11 | 8,625,330 |
| 2021-06-23 | $11.11 | $11.40 | $11.11 | $11.20 | $11.20 | 9,775,077 |
| 2021-06-22 | $11.28 | $11.37 | $11.03 | $11.10 | $11.10 | 4,610,630 |
| 2021-06-21 | $11.29 | $11.38 | $11.16 | $11.25 | $11.25 | 4,790,041 |
| 2021-06-18 | $11.44 | $11.68 | $11.24 | $11.25 | $11.25 | 7,473,760 |
| 2021-06-17 | $11.19 | $11.56 | $11.18 | $11.36 | $11.36 | 7,160,918 |
| 2021-06-16 | $11.25 | $11.42 | $11.15 | $11.22 | $11.22 | 5,072,422 |
| 2021-06-15 | $11.61 | $11.64 | $11.25 | $11.33 | $11.33 | 6,818,583 |
| 2021-06-14 | $12.00 | $12.02 | $11.56 | $11.65 | $11.65 | 6,928,906 |
| 2021-06-11 | $11.91 | $12.02 | $11.78 | $11.95 | $11.95 | 5,068,234 |
| 2021-06-10 | $11.99 | $12.18 | $11.81 | $11.83 | $11.83 | 6,212,130 |
| 2021-06-09 | $12.11 | $12.25 | $11.96 | $12.03 | $12.03 | 5,697,416 |
| 2021-06-08 | $12.45 | $12.48 | $11.74 | $12.08 | $12.08 | 14,404,354 |
| 2021-06-07 | $12.75 | $12.77 | $12.04 | $12.30 | $12.30 | 14,993,282 |
| 2021-06-04 | $11.89 | $12.42 | $11.77 | $12.26 | $12.26 | 12,897,146 |
| 2021-06-03 | $12.00 | $12.19 | $11.68 | $11.82 | $11.82 | 8,980,257 |
| 2021-06-02 | $11.76 | $12.28 | $11.58 | $12.15 | $12.15 | 5,989,641 |
| 2021-06-01 | $11.29 | $11.95 | $10.93 | $11.80 | $11.80 | 10,338,941 |
| 2021-05-28 | $11.34 | $11.60 | $11.22 | $11.22 | $11.22 | 3,848,825 |
| 2021-05-27 | $11.59 | $11.69 | $11.26 | $11.32 | $11.32 | 4,172,174 |
| 2021-05-26 | $11.65 | $11.68 | $11.35 | $11.54 | $11.54 | 5,140,981 |
| 2021-05-25 | $11.52 | $11.82 | $11.31 | $11.50 | $11.50 | 6,330,436 |
| 2021-05-24 | $12.07 | $12.15 | $11.57 | $11.64 | $11.64 | 6,023,173 |
| 2021-05-21 | $12.33 | $12.57 | $11.84 | $11.96 | $11.96 | 4,225,143 |
| 2021-05-20 | $12.16 | $12.72 | $12.05 | $12.07 | $12.07 | 6,037,346 |
| 2021-05-19 | $11.49 | $12.30 | $11.45 | $12.21 | $12.21 | 6,113,841 |
| 2021-05-18 | $11.50 | $12.52 | $11.21 | $11.89 | $11.89 | 9,324,871 |
| 2021-05-17 | $10.90 | $11.32 | $10.82 | $11.05 | $11.05 | 4,199,619 |
| 2021-05-14 | $10.57 | $11.04 | $10.48 | $10.86 | $10.86 | 5,120,165 |
| 2021-05-13 | $11.19 | $11.37 | $10.08 | $10.37 | $10.37 | 12,966,840 |
| 2021-05-12 | $11.24 | $11.66 | $10.88 | $11.09 | $11.09 | 14,669,465 |
| 2021-05-11 | $10.91 | $12.35 | $10.67 | $11.95 | $11.95 | 18,819,596 |
| 2021-05-10 | $13.63 | $13.95 | $13.23 | $13.57 | $13.57 | 6,346,364 |
| 2021-05-07 | $12.88 | $13.53 | $12.88 | $13.45 | $13.45 | 3,749,969 |
| 2021-05-06 | $13.34 | $13.44 | $12.62 | $12.76 | $12.76 | 6,616,146 |
| 2021-05-05 | $13.54 | $13.75 | $13.28 | $13.29 | $13.29 | 2,514,682 |
| 2021-05-04 | $13.72 | $13.80 | $12.96 | $13.59 | $13.59 | 4,875,636 |
| 2021-05-03 | $14.01 | $14.07 | $13.58 | $13.90 | $13.90 | 4,897,127 |
| 2021-04-30 | $13.60 | $14.00 | $13.53 | $13.80 | $13.80 | 4,005,561 |
| 2021-04-29 | $14.05 | $14.06 | $13.55 | $13.84 | $13.84 | 4,030,790 |
| 2021-04-28 | $13.80 | $13.88 | $13.70 | $13.79 | $13.79 | 2,942,638 |
| 2021-04-27 | $14.00 | $14.00 | $13.87 | $13.93 | $13.93 | 3,828,007 |
| 2021-04-26 | $13.98 | $14.07 | $13.72 | $13.95 | $13.95 | 5,478,347 |
| 2021-04-23 | $13.45 | $13.77 | $13.28 | $13.50 | $13.50 | 2,817,096 |
| 2021-04-22 | $12.93 | $13.40 | $12.71 | $13.26 | $13.26 | 4,336,850 |
| 2021-04-21 | $12.42 | $13.12 | $12.39 | $12.93 | $12.93 | 4,326,479 |
| 2021-04-20 | $12.75 | $12.87 | $12.20 | $12.83 | $12.83 | 7,044,413 |
| 2021-04-19 | $13.02 | $13.20 | $12.62 | $13.05 | $13.05 | 5,876,964 |
| 2021-04-16 | $13.99 | $13.99 | $13.40 | $13.49 | $13.49 | 3,872,469 |
| 2021-04-15 | $14.19 | $14.30 | $13.75 | $13.99 | $13.99 | 4,619,923 |
| 2021-04-14 | $13.58 | $14.30 | $13.56 | $13.73 | $13.73 | 5,287,793 |
| 2021-04-13 | $13.00 | $13.55 | $12.80 | $13.39 | $13.39 | 4,855,361 |
| 2021-04-12 | $13.80 | $13.82 | $13.02 | $13.24 | $13.24 | 5,654,260 |
| 2021-04-09 | $14.00 | $14.08 | $13.81 | $13.87 | $13.87 | 3,690,594 |
| 2021-04-08 | $14.16 | $14.35 | $13.85 | $14.24 | $14.24 | 3,644,771 |
| 2021-04-07 | $14.32 | $14.95 | $13.96 | $14.07 | $14.07 | 6,205,356 |
| 2021-04-06 | $13.96 | $14.55 | $13.83 | $14.30 | $14.30 | 5,037,361 |
| 2021-04-05 | $14.85 | $14.88 | $14.10 | $14.15 | $14.15 | 6,782,187 |
| 2021-04-01 | $13.93 | $14.65 | $13.80 | $14.60 | $14.60 | 9,522,000 |
| 2021-03-31 | $15.49 | $15.65 | $13.50 | $13.50 | $13.50 | 15,761,179 |
| 2021-03-30 | $15.90 | $16.07 | $14.95 | $15.10 | $15.10 | 13,084,394 |
| 2021-03-29 | $14.50 | $15.42 | $14.46 | $15.39 | $15.39 | 7,266,551 |
| 2021-03-26 | $15.28 | $15.44 | $14.30 | $14.55 | $14.55 | 5,812,094 |
| 2021-03-25 | $14.48 | $15.47 | $14.16 | $14.95 | $14.95 | 9,559,131 |
| 2021-03-24 | $16.01 | $16.44 | $14.65 | $14.73 | $14.73 | 9,260,961 |
| 2021-03-23 | $16.08 | $16.25 | $15.52 | $15.63 | $15.63 | 4,277,593 |
| 2021-03-22 | $16.24 | $16.79 | $15.71 | $16.15 | $16.15 | 6,517,035 |
| 2021-03-19 | $16.07 | $16.17 | $15.51 | $15.60 | $15.60 | 5,109,758 |
| 2021-03-18 | $15.90 | $16.55 | $15.80 | $15.89 | $15.89 | 5,556,642 |
| 2021-03-17 | $16.00 | $16.58 | $15.55 | $16.00 | $16.00 | 7,462,717 |
| 2021-03-16 | $16.65 | $17.25 | $15.95 | $16.62 | $16.62 | 7,902,244 |
| 2021-03-15 | $15.00 | $16.98 | $14.91 | $16.50 | $16.50 | 8,272,829 |
| 2021-03-12 | $14.50 | $15.25 | $14.50 | $14.90 | $14.90 | 4,945,748 |
| 2021-03-11 | $14.90 | $15.33 | $14.72 | $14.92 | $14.92 | 5,212,670 |
| 2021-03-10 | $15.25 | $15.25 | $14.31 | $14.78 | $14.78 | 5,837,192 |
| 2021-03-09 | $15.15 | $15.25 | $14.64 | $14.77 | $14.77 | 5,951,343 |
| 2021-03-08 | $15.81 | $15.81 | $14.50 | $14.65 | $14.65 | 6,581,819 |
| 2021-03-05 | $14.02 | $15.05 | $12.50 | $14.93 | $14.93 | 12,250,870 |
| 2021-03-04 | $14.89 | $15.26 | $12.97 | $13.95 | $13.95 | 11,099,746 |
| 2021-03-03 | $16.00 | $16.06 | $14.62 | $14.78 | $14.78 | 9,363,427 |
| 2021-03-02 | $15.85 | $16.38 | $15.60 | $15.84 | $15.84 | 5,423,775 |
| 2021-03-01 | $15.80 | $16.09 | $15.28 | $15.79 | $15.79 | 5,899,772 |
| 2021-02-26 | $15.45 | $15.89 | $14.57 | $15.21 | $15.21 | 6,599,354 |
| 2021-02-25 | $16.27 | $16.45 | $15.08 | $15.34 | $15.34 | 6,435,844 |
| 2021-02-24 | $16.18 | $16.80 | $16.08 | $16.35 | $16.35 | 4,442,205 |
| 2021-02-23 | $16.00 | $16.34 | $14.65 | $16.18 | $16.18 | 9,781,570 |
| 2021-02-22 | $17.29 | $17.96 | $16.63 | $16.87 | $16.87 | 6,588,462 |
| 2021-02-19 | $17.14 | $17.73 | $16.90 | $17.39 | $17.39 | 5,806,272 |
| 2021-02-18 | $17.06 | $17.48 | $16.71 | $16.94 | $16.94 | 3,986,912 |
| 2021-02-17 | $16.80 | $17.75 | $16.51 | $17.40 | $17.40 | 5,410,035 |
| 2021-02-16 | $17.30 | $17.35 | $16.61 | $16.90 | $16.90 | 4,484,348 |
| 2021-02-12 | $16.52 | $17.34 | $16.35 | $17.27 | $17.27 | 5,679,850 |
| 2021-02-11 | $16.40 | $16.55 | $16.00 | $16.15 | $16.15 | 7,405,417 |
| 2021-02-10 | $17.00 | $17.22 | $16.06 | $16.69 | $16.69 | 8,003,440 |
| 2021-02-09 | $17.40 | $17.52 | $16.76 | $17.13 | $17.13 | 6,054,628 |
| 2021-02-08 | $18.00 | $18.05 | $17.41 | $17.70 | $17.70 | 5,580,570 |
| 2021-02-05 | $18.40 | $18.57 | $17.51 | $17.89 | $17.89 | 6,239,702 |
| 2021-02-04 | $17.90 | $18.81 | $17.40 | $18.20 | $18.20 | 9,065,314 |
| 2021-02-03 | $17.40 | $18.30 | $17.20 | $18.10 | $18.10 | 8,582,307 |
| 2021-02-02 | $16.92 | $17.24 | $16.40 | $16.67 | $16.67 | 6,149,666 |
| 2021-02-01 | $15.90 | $16.82 | $15.45 | $16.67 | $16.67 | 9,447,878 |
| 2021-01-29 | $15.40 | $15.94 | $14.90 | $15.42 | $15.42 | 11,085,366 |
| 2021-01-28 | $15.29 | $16.02 | $15.11 | $15.64 | $15.64 | 9,984,627 |
| 2021-01-27 | $15.78 | $16.14 | $14.81 | $14.89 | $14.89 | 20,057,973 |
| 2021-01-26 | $17.60 | $17.78 | $16.55 | $16.68 | $16.68 | 8,718,252 |
| 2021-01-25 | $19.26 | $19.57 | $16.00 | $17.79 | $17.79 | 14,450,769 |
| 2021-01-22 | $19.00 | $19.18 | $18.41 | $18.89 | $18.89 | 8,978,737 |
| 2021-01-21 | $18.50 | $19.50 | $17.70 | $19.24 | $19.24 | 12,974,103 |
| 2021-01-20 | $17.14 | $17.59 | $16.80 | $17.47 | $17.47 | 7,303,731 |
| 2021-01-19 | $16.76 | $17.98 | $16.38 | $16.55 | $16.55 | 16,651,456 |
| 2021-01-15 | $15.70 | $16.19 | $14.95 | $15.59 | $15.59 | 7,505,082 |
| 2021-01-14 | $16.16 | $16.20 | $15.60 | $15.81 | $15.81 | 5,877,498 |
| 2021-01-13 | $15.05 | $16.47 | $14.95 | $16.33 | $16.33 | 9,788,436 |
| 2021-01-12 | $15.30 | $15.45 | $14.85 | $15.21 | $15.21 | 6,831,730 |
| 2021-01-11 | $14.50 | $16.20 | $14.40 | $15.55 | $15.55 | 12,261,749 |
| 2021-01-08 | $15.08 | $15.10 | $14.64 | $15.05 | $15.05 | 6,839,979 |
| 2021-01-07 | $14.85 | $15.39 | $14.72 | $14.95 | $14.95 | 6,584,726 |
| 2021-01-06 | $14.50 | $15.29 | $14.22 | $14.49 | $14.49 | 9,487,101 |
| 2021-01-05 | $13.76 | $14.93 | $13.73 | $14.80 | $14.80 | 8,104,482 |
| 2021-01-04 | $15.00 | $15.01 | $13.68 | $14.45 | $14.45 | 15,226,273 |
| 2020-12-31 | $15.60 | $15.88 | $15.03 | $15.10 | $15.10 | 12,887,326 |
| 2020-12-30 | $15.89 | $16.29 | $15.66 | $15.79 | $15.79 | 7,789,680 |
| 2020-12-29 | $16.88 | $16.89 | $15.01 | $15.76 | $15.76 | 14,610,779 |
| 2020-12-28 | $16.55 | $17.00 | $16.10 | $16.30 | $16.30 | 21,049,074 |
| 2020-12-24 | $15.00 | $15.85 | $15.00 | $15.23 | $15.23 | 13,113,301 |
| 2020-12-23 | $14.90 | $14.91 | $14.31 | $14.63 | $14.63 | 12,873,081 |
| 2020-12-22 | $15.38 | $15.46 | $14.50 | $14.68 | $14.68 | 17,028,488 |
| 2020-12-21 | $14.06 | $15.15 | $13.86 | $14.82 | $14.82 | 19,839,303 |
| 2020-12-18 | $13.95 | $14.31 | $13.76 | $13.92 | $13.92 | 9,047,299 |
| 2020-12-17 | $13.95 | $14.04 | $13.70 | $13.88 | $13.88 | 9,480,711 |
| 2020-12-16 | $13.74 | $14.08 | $13.51 | $13.72 | $13.72 | 11,491,760 |
| 2020-12-15 | $14.55 | $14.78 | $13.60 | $14.08 | $14.08 | 19,771,715 |
| 2020-12-14 | $15.23 | $15.39 | $14.50 | $14.61 | $14.61 | 35,410,660 |
| 2020-12-11 | $13.75 | $14.82 | $13.50 | $14.00 | $14.00 | 28,622,968 |
| 2020-12-10 | $12.99 | $13.45 | $12.71 | $13.45 | $13.45 | 21,412,756 |
| 2020-12-09 | $13.49 | $13.50 | $12.51 | $12.75 | $12.75 | 33,142,614 |
| 2020-12-08 | $13.26 | $13.77 | $12.42 | $12.78 | $12.78 | 53,089,121 |
| 2020-12-07 | $11.45 | $12.66 | $11.42 | $11.95 | $11.95 | 81,719,067 |
| 2020-12-04 | $10.75 | $10.75 | $10.48 | $10.62 | $10.62 | 575,105 |
| 2020-12-03 | $10.41 | $10.49 | $10.34 | $10.49 | $10.49 | 327,652 |
| 2020-12-02 | $10.30 | $10.50 | $10.25 | $10.44 | $10.44 | 337,951 |
| 2020-12-01 | $10.60 | $10.73 | $10.44 | $10.48 | $10.48 | 271,938 |
| 2020-11-30 | $10.66 | $10.75 | $10.40 | $10.49 | $10.49 | 316,240 |
| 2020-11-27 | $10.44 | $10.56 | $10.44 | $10.44 | $10.44 | 318,413 |
| 2020-11-25 | $10.47 | $10.59 | $10.39 | $10.43 | $10.43 | 342,234 |
| 2020-11-24 | $10.58 | $10.65 | $10.42 | $10.45 | $10.45 | 127,560 |
| 2020-11-23 | $10.75 | $10.75 | $10.36 | $10.36 | $10.36 | 640,251 |
| 2020-11-20 | $10.42 | $10.61 | $10.25 | $10.54 | $10.54 | 454,302 |
| 2020-11-19 | $10.40 | $10.55 | $10.15 | $10.37 | $10.37 | 321,932 |
| 2020-11-18 | $10.32 | $10.45 | $10.25 | $10.40 | $10.40 | 174,978 |
| 2020-11-17 | $10.61 | $10.61 | $10.38 | $10.40 | $10.40 | 520,975 |
| 2020-11-16 | $10.57 | $10.75 | $10.38 | $10.61 | $10.61 | 608,858 |
| 2020-11-13 | $10.24 | $10.97 | $10.24 | $10.57 | $10.57 | 1,370,326 |
| 2020-11-12 | $10.21 | $10.64 | $10.15 | $10.50 | $10.50 | 1,116,217 |
| 2020-11-11 | $10.27 | $10.27 | $10.16 | $10.22 | $10.22 | 228,061 |
| 2020-11-10 | $10.45 | $10.45 | $10.15 | $10.22 | $10.22 | 221,558 |
| 2020-11-09 | $10.30 | $10.50 | $10.16 | $10.28 | $10.28 | 3,745,309 |
| 2020-11-06 | $9.76 | $11.13 | $9.72 | $10.15 | $10.15 | 11,033,327 |
| 2020-11-05 | $9.84 | $9.88 | $9.75 | $9.80 | $9.80 | 402,864 |
| 2020-11-04 | $9.76 | $9.79 | $9.75 | $9.76 | $9.76 | 133,510 |
| 2020-11-03 | $9.68 | $9.74 | $9.68 | $9.71 | $9.71 | 522,201 |
| 2020-11-02 | $9.65 | $9.72 | $9.65 | $9.67 | $9.67 | 524,947 |
| 2020-10-30 | $9.64 | $9.69 | $9.63 | $9.67 | $9.67 | 171,666 |
| 2020-10-29 | $9.70 | $9.70 | $9.63 | $9.64 | $9.64 | 355,877 |
| 2020-10-28 | $9.68 | $9.69 | $9.60 | $9.67 | $9.67 | 823,976 |
| 2020-10-27 | $9.70 | $9.71 | $9.67 | $9.69 | $9.69 | 959,406 |
| 2020-10-26 | $9.79 | $9.84 | $9.66 | $9.70 | $9.70 | 1,183,347 |
| 2020-10-23 | $9.78 | $9.78 | $9.71 | $9.78 | $9.78 | 5,238 |
| 2020-10-22 | $9.78 | $9.78 | $9.70 | $9.75 | $9.75 | 511,539 |
| 2020-10-21 | $9.85 | $9.85 | $9.72 | $9.72 | $9.72 | 628,763 |
| 2020-10-20 | $9.83 | $9.83 | $9.74 | $9.74 | $9.74 | 20,697 |
| 2020-10-19 | $9.80 | $9.80 | $9.76 | $9.77 | $9.77 | 367,442 |
| 2020-10-16 | $9.86 | $9.86 | $9.77 | $9.77 | $9.77 | 516,204 |
| 2020-10-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,521 |
| 2020-10-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 203 |
| 2020-10-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,113 |
| 2020-10-12 | $9.72 | $9.94 | $9.72 | $9.86 | $9.86 | 30,819 |
| 2020-10-09 | $9.71 | $9.95 | $9.70 | $9.95 | $9.95 | 51,271 |
Paysafe Ltd - Class A (PSFE) News Headlines
Recent Paysafe Ltd - Class A (PSFE) News
Similar Companies to Paysafe Ltd - Class A (PSFE) 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 |