PSFE Historical Prices

Summary

Key Stock Metrics

14.06

(May 1, 2024)

52-Week Low

26.25

(November 12, 2024)

52-Week High

187.80

(March 31, 2021)

All-Time High

16.10

(March 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-03-31 185.88 187.80 162.00 162.00 1313431
2021-04-01 167.16 175.80 165.60 175.20 793500
2021-04-05 178.20 178.56 169.20 169.80 565182
2021-04-06 167.52 174.60 165.96 171.60 419780
2021-04-07 171.84 179.40 167.52 168.84 517113
2021-04-08 169.92 172.20 166.20 170.88 303730
2021-04-09 168.00 168.96 165.72 166.44 307549
2021-04-12 165.60 165.84 156.24 158.88 471188
2021-04-13 156.00 162.60 153.60 160.68 404613
2021-04-14 162.96 171.60 162.72 164.76 440649
2021-04-15 170.28 171.60 165.00 167.88 384993
2021-04-16 167.88 167.88 160.80 161.88 322705
2021-04-19 156.24 158.40 151.44 156.60 489747
2021-04-20 153.00 154.44 146.40 153.96 587034
2021-04-21 149.04 157.44 148.68 155.16 360539
2021-04-22 155.16 160.80 152.52 159.12 361404
2021-04-23 161.40 165.24 159.36 162.00 234758
2021-04-26 167.76 168.84 164.64 167.40 456528
2021-04-27 168.00 168.00 166.44 167.16 319000
2021-04-28 165.60 166.56 164.40 165.48 245219
2021-04-29 168.60 168.72 162.60 166.08 335899
2021-04-30 163.20 168.00 162.36 165.60 333796
2021-05-03 168.12 168.84 162.96 166.80 408093
2021-05-04 164.64 165.60 155.52 163.08 406303
2021-05-05 162.48 165.00 158.64 159.48 209556
2021-05-06 160.08 161.28 151.44 153.12 551345
2021-05-07 154.56 162.36 154.56 161.40 312497
2021-05-10 163.56 167.40 158.76 162.84 528863
2021-05-11 130.92 148.20 128.04 143.40 1568299
2021-05-12 134.88 139.92 130.56 133.08 1222455
2021-05-13 134.28 136.44 120.96 124.44 1080570
2021-05-14 126.84 132.48 125.76 130.32 426680
2021-05-17 130.80 135.84 129.84 132.60 349968
2021-05-18 138.00 150.24 134.52 142.68 777072
2021-05-19 137.88 147.60 137.40 146.52 509486
2021-05-20 145.92 152.64 144.60 144.84 503112
2021-05-21 147.96 150.84 142.02 143.52 352095
2021-05-24 144.84 145.82 138.84 139.68 501931
2021-05-25 138.24 141.84 135.72 138.00 527536
2021-05-26 139.80 140.16 136.20 138.48 428415
2021-05-27 139.08 140.28 135.12 135.84 347681
2021-05-28 136.08 139.20 134.64 134.64 320735
2021-06-01 135.48 143.40 131.16 141.60 861578
2021-06-02 141.12 147.36 138.96 145.80 499136
2021-06-03 144.00 146.28 140.16 141.84 748354
2021-06-04 142.68 149.04 141.24 147.12 1074762
2021-06-07 153.00 153.24 144.48 147.60 1249440
2021-06-08 149.40 149.76 140.93 144.96 1200362
2021-06-09 145.32 146.97 143.52 144.36 474784
2021-06-10 143.88 146.16 141.72 141.96 517677
2021-06-11 142.92 144.24 141.36 143.40 422352
2021-06-14 144.00 144.18 138.72 139.80 577408
2021-06-15 139.32 139.68 135.00 135.96 568215
2021-06-16 135.00 137.00 133.80 134.64 425886
2021-06-17 134.28 138.72 134.16 136.32 596743
2021-06-18 137.28 140.15 134.82 135.00 622813
2021-06-21 135.48 136.56 133.92 135.00 399170
2021-06-22 135.36 136.44 132.36 133.20 384219
2021-06-23 133.32 136.80 133.32 134.40 814589
2021-06-24 134.76 136.92 132.84 133.32 718777
2021-06-25 147.24 158.28 143.04 146.52 4772889
2021-06-28 154.68 160.20 146.04 148.08 1291424
2021-06-29 148.68 149.11 141.84 144.12 895925
2021-06-30 145.92 150.00 143.33 145.32 794164
2021-07-01 146.28 147.00 140.04 141.24 522264
2021-07-02 142.20 143.04 135.72 137.04 453083
2021-07-06 136.44 137.40 133.56 135.00 469939
2021-07-07 135.00 137.40 133.56 133.80 413303
2021-07-08 129.72 134.40 129.12 133.92 405131
2021-07-09 134.52 138.48 133.26 138.24 290500
2021-07-12 137.52 141.00 137.07 138.00 354392
2021-07-13 137.28 137.28 131.76 131.88 354621
2021-07-14 132.48 134.14 128.76 129.24 374189
2021-07-15 129.00 130.56 126.72 130.08 392519
2021-07-16 129.48 130.32 122.64 124.20 870200
2021-07-19 120.84 123.12 117.42 122.28 657328
2021-07-20 122.16 125.94 119.64 125.40 466750
2021-07-21 125.40 128.58 124.26 127.92 318286
2021-07-22 127.20 129.36 126.60 127.68 304618
2021-07-23 127.56 129.54 123.84 128.52 343634
2021-07-26 128.52 130.74 126.84 127.68 216878
2021-07-27 126.12 126.72 121.86 125.76 280196
2021-07-28 125.04 128.88 124.80 128.40 274830
2021-07-29 130.56 133.56 128.52 131.28 326756
2021-07-30 128.88 132.48 128.76 129.48 209449
2021-08-02 130.80 135.36 130.32 133.44 334723
2021-08-03 133.44 133.92 125.88 126.00 386455
2021-08-04 125.16 127.80 123.00 123.24 393020
2021-08-05 123.60 125.76 122.69 123.48 347666
2021-08-06 130.56 134.64 128.52 130.32 768739
2021-08-09 132.36 133.55 130.80 131.28 353505
2021-08-10 131.88 132.48 124.80 125.16 700781
2021-08-11 127.80 127.80 123.12 124.56 566943
2021-08-12 125.40 130.56 123.48 130.56 706365
2021-08-13 128.40 129.48 122.40 122.40 1044442
2021-08-16 113.28 113.76 102.12 103.44 3631350
2021-08-17 102.60 105.36 97.20 102.12 1075581
2021-08-18 102.12 102.60 99.60 100.56 567328
2021-08-19 99.84 101.57 96.72 96.72 601056
2021-08-20 96.96 100.19 96.72 98.88 337770
2021-08-23 101.04 105.00 100.13 103.68 772948
2021-08-24 105.84 108.36 104.52 104.64 703521
2021-08-25 104.88 104.98 101.40 102.00 626972
2021-08-26 101.04 102.48 98.88 99.24 590269
2021-08-27 99.96 102.48 99.84 101.64 520359
2021-08-30 102.12 102.23 99.25 99.96 452834
2021-08-31 100.44 102.10 99.42 101.52 579390
2021-09-01 101.16 108.60 100.94 105.24 788724
2021-09-02 105.24 108.12 104.52 107.28 547966
2021-09-03 107.40 111.12 107.40 110.88 468467
2021-09-07 111.48 112.32 106.32 106.44 576115
2021-09-08 106.68 108.48 105.24 107.28 385301
2021-09-09 106.08 108.84 105.72 106.32 238288
2021-09-10 107.04 107.40 102.36 102.48 510538
2021-09-13 103.80 104.88 100.32 101.52 553804
2021-09-14 101.88 102.00 97.68 98.76 590383
2021-09-15 98.64 100.32 97.80 99.84 435106
2021-09-16 99.24 100.56 98.52 99.00 348427
2021-09-17 99.60 100.08 97.68 98.16 981379
2021-09-20 96.00 98.04 94.32 96.00 681570
2021-09-21 96.24 96.84 93.24 94.08 608045
2021-09-22 95.04 97.20 94.48 96.24 544992
2021-09-23 96.84 100.02 96.36 99.12 501925
2021-09-24 97.68 98.16 96.54 96.96 272090
2021-09-27 96.60 96.90 94.74 95.40 425219
2021-09-28 94.56 95.76 93.00 93.24 460141
2021-09-29 93.24 93.72 90.72 90.72 475958
2021-09-30 92.16 93.50 91.08 93.00 458797
2021-10-01 93.12 93.48 89.76 92.16 533810
2021-10-04 91.32 91.56 85.92 86.40 681874
2021-10-05 87.24 88.08 85.50 86.64 456876
2021-10-06 85.68 86.64 84.54 86.28 600036
2021-10-07 87.00 90.00 86.40 87.24 583684
2021-10-08 87.36 87.96 84.48 84.48 443441
2021-10-11 84.12 87.00 82.80 82.92 429163
2021-10-12 83.16 85.68 83.16 84.36 410602
2021-10-13 84.60 88.44 83.76 88.44 804468
2021-10-14 90.00 95.88 89.52 94.80 1387133
2021-10-15 96.00 96.84 93.60 93.60 474054
2021-10-18 92.52 95.64 91.32 92.52 414240
2021-10-19 93.48 99.00 93.24 97.20 584111
2021-10-20 98.04 100.20 96.24 96.36 448018
2021-10-21 96.84 101.52 96.84 99.24 577367
2021-10-22 98.16 98.96 95.76 97.20 475322
2021-10-25 93.00 94.32 90.24 90.48 971309
2021-10-26 91.08 93.72 90.60 90.60 534858
2021-10-27 91.08 92.76 88.32 88.32 470828
2021-10-28 88.44 91.44 88.32 90.36 367980
2021-10-29 89.88 94.44 89.88 93.60 568199
2021-11-01 93.96 96.54 93.84 95.52 367328
2021-11-02 96.00 96.00 92.28 92.64 418694
2021-11-03 92.64 95.40 92.28 92.76 484895
2021-11-04 93.00 94.08 89.64 90.36 696253
2021-11-05 91.20 92.88 88.80 89.16 752549
2021-11-08 90.84 96.24 90.67 95.28 892358
2021-11-09 96.00 96.12 90.12 91.68 753265
2021-11-10 91.44 91.68 86.76 87.24 995464
2021-11-11 59.76 60.24 49.32 50.88 21514699
2021-11-12 51.84 54.48 49.92 54.00 6682901
2021-11-15 52.80 54.36 51.36 54.12 2550456
2021-11-16 54.00 54.00 51.24 53.16 2088343
2021-11-17 52.44 52.68 50.04 51.72 1830922
2021-11-18 50.76 51.12 47.16 48.00 2625408
2021-11-19 47.64 48.60 46.26 46.80 1393797
2021-11-22 46.80 49.08 44.28 47.76 1966253
2021-11-23 47.16 47.64 45.48 46.56 1793221
2021-11-24 45.96 48.12 45.12 47.28 821230
2021-11-26 46.56 47.52 45.60 46.68 650397
2021-11-29 46.80 47.28 44.40 45.36 998347
2021-11-30 45.00 45.96 41.82 43.56 1442501
2021-12-01 43.56 44.88 40.80 41.28 1217983
2021-12-02 41.04 43.68 40.44 43.44 942806
2021-12-03 42.60 43.08 40.14 40.56 940684
2021-12-06 39.84 43.68 38.16 42.72 913385
2021-12-07 43.56 45.42 43.50 43.68 608822
2021-12-08 46.56 52.68 45.84 51.36 2721039
2021-12-09 50.40 51.00 47.76 48.36 1129502
2021-12-10 48.24 49.92 47.04 47.76 688048
2021-12-13 46.68 47.40 43.92 45.24 873523
2021-12-14 45.00 45.78 43.56 44.76 637045
2021-12-15 44.40 45.60 41.88 45.48 726475
2021-12-16 46.08 47.52 44.76 45.12 727789
2021-12-17 43.92 46.68 42.96 46.68 1924425
2021-12-20 43.80 44.76 42.60 42.84 664819
2021-12-21 43.68 46.56 43.32 46.32 844757
2021-12-22 45.60 46.44 45.18 46.32 677125
2021-12-23 45.96 48.96 45.60 48.84 853378
2021-12-27 47.52 48.48 46.20 46.44 1503778
2021-12-28 46.56 48.60 46.44 46.68 848698
2021-12-29 46.80 47.28 45.96 47.16 850220
2021-12-30 46.68 49.68 46.68 47.88 871434
2021-12-31 47.76 50.04 46.80 46.92 994595
2022-01-03 47.04 49.92 46.56 48.60 632821
2022-01-04 50.64 52.44 47.52 47.88 900712
2022-01-05 48.12 49.08 45.12 45.24 622809
2022-01-06 45.48 46.92 43.44 45.84 668779
2022-01-07 47.04 48.48 46.40 47.04 458958
2022-01-10 46.44 46.80 43.80 45.60 519641
2022-01-11 45.42 47.88 45.00 47.28 387339
2022-01-12 47.76 48.58 46.56 47.16 282159
2022-01-13 47.52 48.12 45.96 46.32 360783
2022-01-14 45.30 46.56 43.92 45.12 373460
2022-01-18 43.80 44.88 42.60 42.60 366907
2022-01-19 43.08 44.02 42.54 42.72 573560
2022-01-20 45.00 47.76 43.08 43.32 965271
2022-01-21 42.72 43.44 40.80 41.40 745224
2022-01-24 38.76 40.56 36.36 40.56 1063035
2022-01-25 39.12 42.36 39.00 41.52 598419
2022-01-26 43.68 44.28 41.10 41.16 685998
2022-01-27 41.76 42.00 38.52 39.00 589243
2022-01-28 38.40 41.04 37.94 41.04 656352
2022-01-31 40.44 44.04 40.32 43.56 759479
2022-02-01 44.28 46.56 43.44 45.60 632246
2022-02-02 45.36 45.60 42.60 42.96 543933
2022-02-03 41.04 42.48 40.08 40.08 458660
2022-02-04 40.20 41.52 38.88 41.28 471290
2022-02-07 41.52 42.30 40.68 41.16 295455
2022-02-08 40.68 42.12 40.38 42.12 249592
2022-02-09 42.36 43.80 42.00 43.80 278245
2022-02-10 42.48 46.56 42.48 43.68 504233
2022-02-11 43.92 45.60 42.24 42.48 411105
2022-02-14 42.00 44.64 42.00 42.84 423132
2022-02-15 43.44 44.88 43.44 44.76 410086
2022-02-16 44.52 45.48 43.74 44.76 319151
2022-02-17 44.16 44.25 40.68 40.68 431034
2022-02-18 40.44 40.82 37.92 38.28 552313
2022-02-22 36.72 38.76 35.04 35.04 1312188
2022-02-23 36.00 37.08 33.96 34.20 793248
2022-02-24 31.56 37.20 31.02 36.96 822089
2022-02-25 37.56 37.92 35.04 36.84 546305
2022-02-28 36.60 38.52 36.00 38.28 588668
2022-03-01 37.44 37.62 34.44 34.68 1052812
2022-03-02 40.32 41.40 35.88 36.36 1924839
2022-03-03 37.56 39.18 36.24 38.04 1175388
2022-03-04 37.20 39.48 35.28 35.88 957751
2022-03-07 35.76 36.36 33.18 33.36 753454
2022-03-08 33.36 35.28 31.32 33.84 821529
2022-03-09 35.28 38.04 35.04 36.96 783982
2022-03-10 36.60 39.12 36.00 38.76 729118
2022-03-11 38.76 38.88 36.00 36.60 767859
2022-03-14 36.60 36.60 32.40 32.76 921256
2022-03-15 33.36 35.64 32.04 35.64 677694
2022-03-16 36.48 39.66 36.30 39.00 905722
2022-03-17 37.92 39.60 37.32 39.60 416711
2022-03-18 39.60 44.04 38.82 43.92 2151257
2022-03-21 43.80 43.80 41.76 42.48 494416
2022-03-22 42.36 44.52 42.24 44.28 675095
2022-03-23 43.32 45.00 42.60 43.32 372193
2022-03-24 43.56 44.64 42.72 44.40 356822
2022-03-25 44.52 44.52 42.24 42.72 350326
2022-03-28 42.48 43.32 41.40 41.88 404614
2022-03-29 42.00 44.16 41.88 43.92 520505
2022-03-30 43.56 44.88 41.52 41.64 424552
2022-03-31 41.52 42.12 40.57 40.68 357321
2022-04-01 40.80 42.78 40.62 42.60 299759
2022-04-04 42.72 44.04 41.28 42.48 624429
2022-04-05 42.24 42.24 38.28 38.40 469291
2022-04-06 37.80 37.92 35.64 36.96 571258
2022-04-07 37.08 37.44 34.92 35.88 430362
2022-04-08 37.20 41.28 36.84 38.04 1214447
2022-04-11 37.20 39.96 37.08 39.00 639256
2022-04-12 39.60 40.68 38.28 39.00 608856
2022-04-13 38.88 39.72 38.16 39.00 270473
2022-04-14 39.24 40.08 38.76 38.88 282771
2022-04-18 38.64 39.12 37.56 38.64 384309
2022-04-19 38.64 40.20 38.16 39.12 449536
2022-04-20 39.12 39.12 36.36 36.36 370953
2022-04-21 37.56 37.67 35.52 35.76 651115
2022-04-22 35.40 35.76 33.24 34.08 457494
2022-04-25 33.36 35.16 33.12 35.16 415643
2022-04-26 34.56 35.28 33.24 33.72 370113
2022-04-27 33.60 34.98 32.88 33.84 389456
2022-04-28 34.32 35.64 33.30 35.52 368034
2022-04-29 34.68 36.18 33.12 33.36 455771
2022-05-02 33.12 34.92 32.40 34.92 444446
2022-05-03 34.68 37.08 34.68 36.36 499713
2022-05-04 36.12 38.28 34.80 38.28 489473
2022-05-05 37.44 37.44 34.08 34.32 362081
2022-05-06 34.08 34.68 32.40 32.88 473682
2022-05-09 32.40 32.76 29.64 29.76 951681
2022-05-10 30.60 30.96 26.64 27.36 803768
2022-05-11 24.60 26.40 22.08 22.92 1370683
2022-05-12 22.80 24.96 22.08 24.00 1194250
2022-05-13 24.60 28.92 24.60 28.44 763242
2022-05-16 27.60 28.38 26.91 27.24 586208
2022-05-17 27.96 29.76 27.72 29.76 551767
2022-05-18 28.80 31.32 28.68 29.52 511626
2022-05-19 28.92 31.32 28.92 30.72 543126
2022-05-20 31.20 31.31 27.84 29.28 775346
2022-05-23 30.00 30.42 28.56 30.12 621959
2022-05-24 29.40 29.40 27.78 28.32 586361
2022-05-25 27.96 30.84 27.96 30.48 488556
2022-05-26 30.84 33.12 30.17 31.56 503420
2022-05-27 32.28 34.32 32.04 34.20 460744
2022-05-31 33.72 34.50 32.40 32.76 353041
2022-06-01 33.00 33.60 31.44 31.68 432121
2022-06-02 31.56 34.44 31.56 34.20 427846
2022-06-03 33.36 34.02 32.34 32.40 325410
2022-06-06 33.24 33.90 32.04 32.52 598775
2022-06-07 32.04 33.36 31.32 33.12 513948
2022-06-08 32.88 34.08 32.52 33.84 404101
2022-06-09 33.96 34.20 31.92 31.92 464573
2022-06-10 31.20 31.80 30.18 30.36 548910
2022-06-13 28.68 29.58 27.24 27.72 397651
2022-06-14 27.84 28.20 26.28 26.64 494392
2022-06-15 27.00 28.68 26.86 28.32 486341
2022-06-16 27.12 27.60 25.44 26.76 461705
2022-06-17 26.64 28.08 26.28 27.72 607628
2022-06-21 28.44 29.70 27.96 28.08 383746
2022-06-22 27.24 29.16 27.24 28.08 457346
2022-06-23 28.20 29.52 27.72 28.44 379194
2022-06-24 28.92 30.54 28.44 28.44 3400303
2022-06-27 28.80 29.52 26.88 27.36 573750
2022-06-28 27.84 28.62 25.44 25.56 488515
2022-06-29 25.20 25.26 23.88 24.48 518608
2022-06-30 23.64 24.00 22.62 23.40 589038
2022-07-01 23.76 24.60 23.34 23.40 583538
2022-07-05 23.28 25.68 22.20 25.68 447006
2022-07-06 25.20 25.92 23.76 24.12 402023
2022-07-07 24.36 25.07 23.46 24.84 248771
2022-07-08 24.24 24.78 22.68 22.68 633156
2022-07-11 22.92 22.92 21.48 22.20 496850
2022-07-12 22.20 23.04 21.84 22.68 306198
2022-07-13 21.96 22.20 21.48 21.84 336682
2022-07-14 21.72 22.08 21.00 21.12 349063
2022-07-15 21.72 21.90 20.64 21.72 431835
2022-07-18 22.20 23.04 21.72 21.72 387605
2022-07-19 22.08 23.16 22.02 23.04 278311
2022-07-20 23.04 24.72 23.04 24.72 340523
2022-07-21 24.84 24.96 24.00 24.60 163423
2022-07-22 24.72 24.84 22.68 23.16 215320
2022-07-25 22.80 22.92 22.02 22.44 223941
2022-07-26 22.44 22.56 21.36 22.44 285941
2022-07-27 22.68 23.88 22.68 23.88 212741
2022-07-28 23.64 25.08 23.64 24.84 420227
2022-07-29 24.60 24.96 23.46 24.12 241316
2022-08-01 23.64 24.24 23.04 24.00 165082
2022-08-02 23.76 25.08 23.64 24.96 206742
2022-08-03 25.56 26.40 25.50 26.40 272468
2022-08-04 26.64 26.88 25.80 26.52 208751
2022-08-05 25.80 27.60 25.44 27.12 295963
2022-08-08 27.36 28.80 26.40 27.48 492075
2022-08-09 27.36 27.36 25.32 26.04 408061
2022-08-10 24.72 28.08 23.64 26.64 679325
2022-08-11 25.92 27.30 24.24 24.60 630872
2022-08-12 24.96 25.32 24.24 24.72 226926
2022-08-15 24.48 25.56 24.00 25.32 301462
2022-08-16 25.20 27.36 24.48 27.12 419291
2022-08-17 26.40 26.52 25.20 26.52 353066
2022-08-18 26.28 26.40 25.32 26.04 238400
2022-08-19 25.56 25.56 23.52 23.52 369467
2022-08-22 23.16 23.28 21.84 21.96 434419
2022-08-23 22.20 22.80 21.84 21.96 180792
2022-08-24 22.20 22.68 21.72 22.32 216874
2022-08-25 22.68 23.88 22.34 23.76 205822
2022-08-26 23.64 23.94 21.72 21.96 302517
2022-08-29 21.72 22.20 21.12 21.72 344424
2022-08-30 21.72 22.20 20.76 21.84 358265
2022-08-31 21.24 21.72 19.80 19.80 663459
2022-09-01 19.20 20.22 18.29 19.80 717611
2022-09-02 20.16 20.16 18.72 18.96 260497
2022-09-06 19.08 20.52 18.60 20.28 260584
2022-09-07 20.28 21.60 20.28 21.60 252463
2022-09-08 21.00 21.84 20.64 21.24 167053
2022-09-09 21.00 22.08 21.00 21.72 168534
2022-09-12 21.72 22.80 21.72 22.20 201449
2022-09-13 20.76 21.24 20.40 20.40 207727
2022-09-14 20.40 21.24 19.92 21.12 187010
2022-09-15 21.12 21.84 20.76 20.88 234691
2022-09-16 20.40 20.40 19.68 19.92 473137
2022-09-19 19.44 19.92 18.60 19.32 261798
2022-09-20 18.96 19.44 18.48 18.60 164083
2022-09-21 18.96 19.68 18.36 18.48 210842
2022-09-22 18.24 18.48 17.28 17.64 347366
2022-09-23 17.40 17.77 16.80 17.28 291821
2022-09-26 16.92 18.36 16.56 16.56 226990
2022-09-27 16.80 17.60 16.44 16.56 146252
2022-09-28 16.92 17.88 16.56 17.40 158123
2022-09-29 16.80 16.92 15.96 16.32 297367
2022-09-30 16.20 18.12 16.20 16.56 252009
2022-10-03 17.04 17.16 16.08 16.68 158265
2022-10-04 16.80 18.84 16.80 18.84 322678
2022-10-05 18.12 20.64 18.12 19.32 481519
2022-10-06 19.44 19.80 19.08 19.32 125936
2022-10-07 18.60 18.84 18.00 18.24 172978
2022-10-10 18.48 18.60 16.80 17.04 226208
2022-10-11 16.80 17.34 15.96 16.32 266790
2022-10-12 16.20 16.56 15.90 16.44 164512
2022-10-13 15.84 17.64 15.48 17.40 246099
2022-10-14 17.76 17.88 15.60 15.84 187562
2022-10-17 16.56 17.16 16.20 16.92 200329
2022-10-18 18.00 18.12 16.62 16.92 134445
2022-10-19 16.56 16.92 16.20 16.56 132136
2022-10-20 16.68 17.88 16.50 16.92 148160
2022-10-21 17.28 17.40 16.32 17.40 126980
2022-10-24 17.52 17.52 16.21 16.68 159285
2022-10-25 16.92 17.88 16.80 17.52 141319
2022-10-26 17.40 18.84 17.40 17.88 175850
2022-10-27 18.12 18.72 17.64 17.76 132368
2022-10-28 18.00 18.84 17.40 18.72 167293
2022-10-31 18.48 18.84 16.92 17.52 313760
2022-11-01 17.76 18.12 17.04 17.16 153912
2022-11-02 16.80 17.88 16.32 16.44 157255
2022-11-03 16.32 16.56 15.60 15.84 192468
2022-11-04 16.20 16.44 14.88 15.36 233981
2022-11-07 15.48 16.20 14.52 14.76 228796
2022-11-08 14.76 15.48 14.16 15.24 176244
2022-11-09 14.88 14.88 13.92 14.16 326269
2022-11-10 15.36 16.56 14.64 15.96 1360174
2022-11-11 15.72 18.48 15.60 17.64 1127168
2022-11-14 17.28 19.08 16.92 17.40 703528
2022-11-15 17.76 20.52 17.76 19.20 1479493
2022-11-16 19.08 20.64 18.48 20.16 524039
2022-11-17 19.56 19.92 18.96 19.56 417927
2022-11-18 19.92 20.16 18.24 18.36 494343
2022-11-21 17.88 18.00 16.08 16.44 409651
2022-11-22 16.68 16.68 15.60 16.20 373415
2022-11-23 16.08 16.56 15.48 16.32 246783
2022-11-25 16.20 17.46 16.20 17.16 112253
2022-11-28 16.80 17.40 16.13 16.32 191863
2022-11-29 16.44 17.16 16.20 16.20 158992
2022-11-30 16.32 17.04 15.36 17.04 441695
2022-12-01 16.32 18.30 16.20 18.24 895562
2022-12-02 17.52 18.48 17.40 18.00 198596
2022-12-05 17.88 18.48 17.04 17.16 262613
2022-12-06 16.92 17.40 16.32 16.68 294074
2022-12-07 16.56 16.92 16.08 16.56 229224
2022-12-08 16.44 17.40 16.44 16.80 226055
2022-12-09 15.96 16.56 15.00 15.12 430456
2022-12-12 15.00 15.36 13.68 14.52 471748
2022-12-13 14.50 15.94 13.31 13.51 1129424
2022-12-14 13.39 13.44 11.85 11.88 2034346
2022-12-15 11.61 12.29 11.60 11.95 1034925
2022-12-16 11.90 12.21 11.29 12.15 1785744
2022-12-19 12.13 12.79 11.65 11.87 962586
2022-12-20 11.73 12.78 11.53 12.66 801822
2022-12-21 12.75 13.23 12.21 13.23 777647
2022-12-22 13.00 13.07 11.99 12.81 696246
2022-12-23 12.80 12.94 12.43 12.82 396204
2022-12-27 12.62 12.66 12.02 12.38 701097
2022-12-28 12.35 12.56 11.79 12.40 725458
2022-12-29 12.52 14.14 12.32 14.07 833500
2022-12-30 13.96 14.10 13.55 13.89 618111
2023-01-03 14.38 14.88 14.03 14.42 706305
2023-01-04 14.93 15.39 14.62 15.13 487967
2023-01-05 15.00 16.40 14.33 16.30 708734
2023-01-06 16.59 17.01 16.00 16.74 618242
2023-01-09 17.07 17.80 16.95 17.06 617343
2023-01-10 17.13 17.75 17.00 17.74 436727
2023-01-11 17.91 18.30 17.34 17.50 507588
2023-01-12 17.67 18.55 17.30 18.48 490373
2023-01-13 18.26 18.84 18.12 18.33 430488
2023-01-17 18.33 18.80 17.87 18.80 516825
2023-01-18 19.18 20.03 19.18 19.62 655314
2023-01-19 19.09 21.11 18.75 21.01 904105
2023-01-20 21.20 21.57 20.44 21.33 463765
2023-01-23 21.34 21.79 20.13 20.48 712218
2023-01-24 20.17 20.89 20.06 20.33 332904
2023-01-25 20.04 20.27 19.40 20.16 330620
2023-01-26 20.56 20.92 20.01 20.60 218446
2023-01-27 20.45 21.52 20.42 21.06 275304
2023-01-30 20.38 20.74 19.94 20.32 344698
2023-01-31 20.27 21.12 20.27 21.04 287859
2023-02-01 20.92 22.08 20.92 21.90 372533
2023-02-02 22.76 24.09 22.72 23.42 717784
2023-02-03 22.72 23.79 22.63 23.18 299293
2023-02-06 22.84 23.25 22.53 22.89 293546
2023-02-07 22.76 23.32 22.41 23.10 301461
2023-02-08 22.92 23.37 22.54 22.57 431810
2023-02-09 23.03 23.25 21.77 21.94 324801
2023-02-10 21.50 21.86 21.19 21.45 314648
2023-02-13 21.44 22.05 21.07 21.94 308885
2023-02-14 21.62 22.37 21.47 22.09 210102
2023-02-15 21.84 23.56 21.84 23.54 307800
2023-02-16 22.77 23.18 22.05 22.12 291288
2023-02-17 21.79 21.79 20.55 21.22 382573
2023-02-21 20.60 21.19 20.52 21.06 273823
2023-02-22 21.14 21.77 20.80 21.74 273052
2023-02-23 22.00 22.13 20.66 20.85 354145
2023-02-24 20.13 20.35 19.96 20.18 212564
2023-02-27 20.39 20.39 19.57 19.65 253210
2023-02-28 19.61 20.22 19.61 19.94 262286
2023-03-01 19.94 20.01 18.89 18.93 262727
2023-03-02 18.58 19.33 18.40 19.29 266541
2023-03-03 19.48 20.39 19.44 20.36 295359
2023-03-06 20.45 21.06 20.14 20.31 414406
2023-03-07 20.34 21.03 19.91 20.05 389095
2023-03-08 20.00 20.58 19.94 20.30 449907
2023-03-09 21.55 24.25 20.98 21.03 1291692
2023-03-10 20.89 21.46 19.07 19.14 695742
2023-03-13 18.65 19.75 18.07 18.92 581787
2023-03-14 19.22 19.51 18.24 18.39 499414
2023-03-15 17.58 18.60 17.58 18.11 445669
2023-03-16 17.93 18.32 17.32 17.41 416322
2023-03-17 17.14 17.32 16.51 16.98 805368
2023-03-20 16.94 17.41 16.65 16.65 434051
2023-03-21 16.93 17.79 16.86 17.41 452739
2023-03-22 17.42 17.42 16.01 16.02 429153
2023-03-23 16.10 17.12 16.10 16.31 403716
2023-03-24 16.04 16.34 15.90 16.04 366568
2023-03-27 16.21 16.86 16.20 16.58 360806
2023-03-28 16.44 16.81 16.30 16.38 254945
2023-03-29 16.69 17.12 16.56 16.88 276220
2023-03-30 17.09 17.15 16.24 16.25 350818
2023-03-31 16.39 17.55 16.39 17.27 361744
2023-04-03 17.11 17.54 16.80 17.07 310491
2023-04-04 17.20 17.21 16.49 16.64 218079
2023-04-05 16.34 16.51 15.42 15.53 350418
2023-04-06 15.54 15.73 15.17 15.61 263343
2023-04-10 15.44 15.74 15.15 15.73 421539
2023-04-11 15.88 16.77 15.77 16.55 316390
2023-04-12 16.86 17.09 15.71 15.76 278911
2023-04-13 15.90 16.35 15.89 16.13 168742
2023-04-14 16.03 16.35 15.55 15.72 185840
2023-04-17 15.75 15.84 15.55 15.78 168931
2023-04-18 15.83 15.95 15.55 15.78 209705
2023-04-19 15.55 16.02 15.44 15.99 200129
2023-04-20 15.79 16.05 15.70 15.82 196971
2023-04-21 15.88 16.25 15.63 15.74 226228
2023-04-24 15.67 15.73 15.33 15.52 223034
2023-04-25 15.28 15.38 14.14 14.15 374140
2023-04-26 14.13 14.50 13.45 13.49 256464
2023-04-27 13.61 13.77 13.30 13.53 256925
2023-04-28 13.47 14.63 13.33 14.36 369988
2023-05-01 14.42 14.85 13.95 14.17 231811
2023-05-02 14.05 14.09 13.43 13.59 246010
2023-05-03 13.68 13.90 13.35 13.40 331949
2023-05-04 13.26 13.31 12.90 13.22 348605
2023-05-05 13.57 14.08 13.57 13.95 209119
2023-05-08 14.09 14.45 13.98 14.43 219434
2023-05-09 14.22 14.38 13.83 14.32 227049
2023-05-10 14.61 14.65 13.59 13.67 285995
2023-05-11 13.54 13.80 13.13 13.78 247999
2023-05-12 13.87 13.87 13.16 13.37 271142
2023-05-15 13.50 14.54 13.49 14.49 596770
2023-05-16 14.05 14.33 12.65 12.71 750005
2023-05-17 12.57 12.58 11.43 11.95 809779
2023-05-18 11.93 11.98 10.93 10.99 1098826
2023-05-19 11.14 11.57 10.91 11.04 643258
2023-05-22 11.03 11.63 10.92 11.63 717713
2023-05-23 11.60 11.66 10.95 11.05 756143
2023-05-24 10.94 10.98 10.27 10.43 858516
2023-05-25 10.25 10.40 9.85 9.90 883289
2023-05-26 10.00 10.13 9.69 9.75 512190
2023-05-30 9.93 10.06 9.49 9.60 451911
2023-05-31 9.54 9.67 9.34 9.66 646879
2023-06-01 9.69 10.06 9.46 9.51 684213
2023-06-02 9.75 10.09 9.65 9.96 533684
2023-06-05 9.92 9.89 9.51 9.96 410704
2023-06-06 9.53 10.23 9.41 10.22 481185
2023-06-07 10.33 10.74 10.32 10.61 605623
2023-06-08 10.52 10.58 10.11 10.35 610588
2023-06-09 10.37 10.40 10.04 10.10 393823
2023-06-12 10.19 11.07 10.13 10.59 619408
2023-06-13 10.69 11.38 10.63 11.10 527536
2023-06-14 11.26 11.46 11.01 11.18 604355
2023-06-15 10.96 11.17 10.56 11.08 550749
2023-06-16 11.32 11.32 10.71 10.74 1552030
2023-06-20 10.67 11.31 10.49 11.28 669648
2023-06-21 11.20 11.25 10.79 11.19 549892
2023-06-22 11.11 11.11 10.66 10.72 388970
2023-06-23 10.52 10.75 10.41 10.63 847178
2023-06-26 10.58 10.81 9.95 9.96 450444
2023-06-27 10.06 10.06 9.72 9.89 448299
2023-06-28 9.84 9.99 9.71 9.89 286502
2023-06-29 9.94 10.29 9.83 10.10 401813
2023-06-30 10.25 10.29 9.95 10.09 279872
2023-07-03 10.15 10.53 10.15 10.26 228415
2023-07-05 10.10 10.45 9.86 10.33 349991
2023-07-06 10.10 10.17 9.83 10.04 427929
2023-07-07 10.02 11.10 10.00 10.86 774659
2023-07-10 10.90 11.46 10.79 11.38 447328
2023-07-11 11.50 11.76 11.35 11.62 387603
2023-07-12 12.00 12.09 11.65 11.68 373920
2023-07-13 11.93 12.25 11.70 11.78 901363
2023-07-14 11.82 12.09 11.37 11.57 420724
2023-07-17 11.72 12.53 11.54 12.32 463829
2023-07-18 12.46 12.64 11.98 12.07 376992
2023-07-19 12.24 12.42 11.93 12.07 355520
2023-07-20 12.00 12.22 11.80 11.86 285020
2023-07-21 12.01 12.06 11.60 11.66 244297
2023-07-24 11.76 11.85 11.47 11.70 339616
2023-07-25 11.72 11.90 11.50 11.52 221061
2023-07-26 11.46 11.76 11.46 11.71 230809
2023-07-27 11.78 11.95 11.27 11.36 300089
2023-07-28 11.56 11.78 11.37 11.58 266079
2023-07-31 11.68 12.14 11.68 12.03 296624
2023-08-01 11.93 12.13 11.66 12.10 219211
2023-08-02 11.81 11.87 11.45 11.67 284933
2023-08-03 11.59 11.59 11.11 11.49 280946
2023-08-04 11.53 11.72 11.30 11.31 187821
2023-08-07 11.35 11.59 11.11 11.58 262364
2023-08-08 11.33 11.77 11.09 11.61 430115
2023-08-09 11.56 11.57 11.14 11.24 325735
2023-08-10 11.29 12.11 11.29 11.99 543571
2023-08-11 11.91 12.12 11.46 12.04 374201
2023-08-14 12.03 12.03 11.57 11.82 659826
2023-08-15 13.00 15.08 12.89 14.64 3005744
2023-08-16 14.54 14.85 13.60 13.61 951756
2023-08-17 13.49 13.50 12.24 12.29 1055533
2023-08-18 12.11 12.49 12.04 12.37 589693
2023-08-21 12.39 12.39 11.99 12.06 401195
2023-08-22 12.15 12.71 11.94 12.66 339278
2023-08-23 12.72 12.83 12.50 12.72 239572
2023-08-24 12.80 12.80 12.25 12.31 315389
2023-08-25 12.40 12.63 12.12 12.34 460370
2023-08-28 12.42 12.76 12.31 12.58 469639
2023-08-29 12.54 13.15 12.32 12.85 550471
2023-08-30 12.79 13.05 12.73 13.01 444128
2023-08-31 13.10 13.21 12.92 13.10 429925
2023-09-01 13.26 13.67 13.25 13.61 414618
2023-09-05 13.28 13.46 13.05 13.31 436382
2023-09-06 13.34 13.52 13.00 13.24 357385
2023-09-07 13.04 13.15 12.87 13.02 321134
2023-09-08 13.03 13.03 12.60 12.75 297568
2023-09-11 12.87 13.23 12.82 13.16 208385
2023-09-12 12.98 13.46 12.98 13.20 259197
2023-09-13 13.34 13.37 12.90 13.00 327405
2023-09-14 13.15 13.38 13.01 13.38 261800
2023-09-15 13.38 13.76 13.07 13.07 535768
2023-09-18 13.04 13.20 12.49 12.54 369608
2023-09-19 12.55 12.87 12.46 12.83 289597
2023-09-20 12.88 13.11 12.71 12.73 203069
2023-09-21 12.40 12.53 12.19 12.24 266294
2023-09-22 12.31 12.32 11.90 12.01 379017
2023-09-25 11.82 12.11 11.76 12.06 174790
2023-09-26 11.96 12.10 11.81 11.91 222475
2023-09-27 12.03 12.19 11.84 12.07 232074
2023-09-28 12.05 12.10 11.71 11.75 308692
2023-09-29 11.89 12.19 11.85 11.99 349656
2023-10-02 11.90 11.90 11.44 11.51 495365
2023-10-03 11.32 11.64 11.11 11.20 452085
2023-10-04 11.17 11.32 10.59 10.91 449529
2023-10-05 10.84 10.93 10.53 10.85 384759
2023-10-06 10.64 11.19 10.62 11.03 357353
2023-10-09 10.91 11.24 10.82 11.02 321533
2023-10-10 11.04 11.37 11.04 11.25 524047
2023-10-11 11.26 11.60 10.93 11.08 286948
2023-10-12 11.06 11.06 10.62 10.76 367103
2023-10-13 10.78 10.86 10.34 10.44 455384
2023-10-16 10.55 10.88 10.39 10.68 365910
2023-10-17 10.52 11.41 10.52 11.30 259984
2023-10-18 11.15 11.30 10.83 10.87 282303
2023-10-19 10.84 11.30 10.63 11.03 531019
2023-10-20 10.55 10.82 10.16 10.26 868211
2023-10-23 10.05 10.24 9.65 9.71 567182
2023-10-24 9.75 10.28 9.75 10.23 276526
2023-10-25 10.03 10.08 9.70 9.96 399766
2023-10-26 9.94 10.11 9.70 9.74 553566
2023-10-27 9.78 9.80 9.50 9.58 377126
2023-10-30 9.72 9.78 9.25 9.32 439680
2023-10-31 9.34 9.99 9.34 9.72 277094
2023-11-01 9.64 9.65 9.26 9.45 295023
2023-11-02 9.76 10.30 9.73 10.25 390069
2023-11-03 10.64 11.05 10.62 10.79 330498
2023-11-06 10.78 10.78 10.38 10.50 212454
2023-11-07 10.49 10.78 10.44 10.70 224547
2023-11-08 10.69 10.88 10.47 10.88 250548
2023-11-09 11.00 11.12 10.10 10.33 490135
2023-11-10 10.44 10.51 10.20 10.50 385134
2023-11-13 10.42 10.88 10.36 10.70 589343
2023-11-14 12.06 13.59 11.13 13.59 2385478
2023-11-15 13.67 14.15 13.30 13.31 925491
2023-11-16 13.18 13.30 12.55 12.88 863220
2023-11-17 13.01 13.13 12.71 12.73 570434
2023-11-20 12.56 12.84 12.47 12.61 694819
2023-11-21 12.44 12.55 12.22 12.28 416251
2023-11-22 12.33 12.50 11.29 11.45 1066806
2023-11-24 11.31 11.80 11.23 11.37 668389
2023-11-27 11.28 11.30 10.60 10.62 917563
2023-11-28 10.56 10.68 10.24 10.39 1238745
2023-11-29 10.61 11.27 10.55 10.59 579530
2023-11-30 10.52 10.65 10.05 10.11 712637
2023-12-01 10.05 10.85 10.05 10.79 768177
2023-12-04 10.79 10.96 10.32 10.41 599655
2023-12-05 10.25 10.48 10.08 10.34 520253
2023-12-06 10.46 10.56 10.17 10.22 431287
2023-12-07 10.28 10.42 10.17 10.33 529420
2023-12-08 10.51 10.77 10.34 10.69 564089
2023-12-11 10.65 10.85 10.29 10.47 496455
2023-12-12 10.47 10.55 10.21 10.33 528442
2023-12-13 10.36 11.24 10.27 11.19 647324
2023-12-14 11.52 11.86 11.41 11.65 821838
2023-12-15 11.89 11.89 11.17 11.23 1337849
2023-12-18 11.27 11.37 11.02 11.10 500776
2023-12-19 11.26 11.93 11.26 11.76 558470
2023-12-20 11.79 12.09 11.41 11.42 543038
2023-12-21 11.63 11.98 11.60 11.95 462616
2023-12-22 11.93 12.19 11.89 12.07 433172
2023-12-26 12.09 12.51 12.09 12.43 374544
2023-12-27 12.34 13.18 12.34 12.91 511644
2023-12-28 12.83 13.44 12.72 13.30 451967
2023-12-29 13.05 13.31 12.73 12.79 624709
2024-01-02 12.73 13.12 12.47 12.58 601648
2024-01-03 12.38 12.48 11.98 12.25 470224
2024-01-04 12.23 12.64 12.09 12.51 388296
2024-01-05 12.29 12.67 12.27 12.50 464699
2024-01-08 12.42 13.51 12.40 13.36 590743
2024-01-09 13.05 13.34 13.04 13.07 388123
2024-01-10 12.98 13.10 12.50 13.08 433444
2024-01-11 13.00 13.71 12.73 13.59 776104
2024-01-12 13.90 14.02 13.46 13.58 401723
2024-01-16 13.11 13.55 13.00 13.47 608582
2024-01-17 13.54 14.26 13.50 14.19 851297
2024-01-18 14.40 14.48 13.98 14.10 491227
2024-01-19 14.07 14.38 13.95 14.22 352994
2024-01-22 14.42 14.63 14.07 14.21 457653
2024-01-23 14.45 14.65 14.06 14.20 343182
2024-01-24 14.52 15.04 14.00 14.99 1070442
2024-01-25 15.40 15.40 14.98 15.04 536072
2024-01-26 15.20 16.21 14.99 15.73 972333
2024-01-29 15.66 16.17 15.54 16.00 414363
2024-01-30 15.81 16.08 15.38 15.47 519494
2024-01-31 15.44 15.62 14.86 14.88 400939
2024-02-01 15.03 15.28 14.81 15.04 345017
2024-02-02 14.84 15.00 14.65 14.74 306439
2024-02-05 14.48 14.55 13.86 13.91 289309
2024-02-06 13.90 14.29 13.84 14.17 250340
2024-02-07 14.22 14.22 13.64 13.89 282705
2024-02-08 13.79 13.92 13.52 13.63 252720
2024-02-09 13.59 13.81 13.46 13.74 202161
2024-02-12 13.76 14.35 13.76 14.20 326566
2024-02-13 13.50 13.68 13.02 13.03 501000
2024-02-14 13.37 13.57 13.25 13.49 312836
2024-02-15 13.64 14.42 13.62 14.33 316768
2024-02-16 13.97 14.17 13.68 13.69 338033
2024-02-20 13.37 13.92 13.37 13.67 274959
2024-02-21 13.45 13.45 13.09 13.20 222096
2024-02-22 13.27 13.65 13.17 13.32 379259
2024-02-23 13.38 13.78 13.33 13.74 166047
2024-02-26 13.63 14.13 13.62 14.01 201671
2024-02-27 14.18 14.49 14.00 14.33 235213
2024-02-28 14.12 14.55 14.07 14.28 221322
2024-02-29 14.50 14.98 14.39 14.40 361595
2024-03-01 14.43 14.64 14.17 14.53 224776
2024-03-04 14.52 14.52 14.13 14.28 286720
2024-03-05 14.14 14.19 13.82 13.86 406993
2024-03-06 14.13 14.55 13.94 14.23 598220
2024-03-07 14.00 14.18 11.94 12.53 2287702
2024-03-08 12.48 12.87 12.15 12.17 726758
2024-03-11 12.06 12.72 12.02 12.64 861645
2024-03-12 12.61 12.87 12.40 12.85 817073
2024-03-13 12.77 13.27 12.77 13.13 689486
2024-03-14 12.97 13.24 12.82 13.14 530319
2024-03-15 12.99 13.39 12.94 13.22 912602
2024-03-18 13.25 14.22 13.11 14.22 644852
2024-03-19 14.07 14.75 14.04 14.73 583243
2024-03-20 14.80 15.40 14.80 15.35 600373
2024-03-21 15.43 15.70 15.03 15.10 568306
2024-03-22 15.12 15.21 14.56 14.64 412168
2024-03-25 14.71 15.09 14.70 14.73 460390
2024-03-26 14.96 15.18 14.73 14.76 462773
2024-03-27 14.92 15.37 14.75 15.35 497763
2024-03-28 15.43 15.89 15.43 15.79 475436
2024-04-01 15.79 15.99 15.61 15.69 306799
2024-04-02 15.40 15.99 15.31 15.98 357650
2024-04-03 15.90 16.80 15.86 16.75 509230
2024-04-04 16.80 17.18 16.18 16.21 363021
2024-04-05 16.13 16.32 15.99 16.03 231427
2024-04-08 16.20 16.50 16.20 16.42 260957
2024-04-09 16.50 16.79 16.49 16.51 327375
2024-04-10 15.80 16.18 15.56 15.74 381165
2024-04-11 15.86 15.95 15.48 15.89 285156
2024-04-12 15.70 15.89 15.43 15.46 325242
2024-04-15 15.46 15.60 14.64 14.68 452314
2024-04-16 14.70 14.90 14.53 14.66 326957
2024-04-17 14.79 14.87 14.42 14.52 325615
2024-04-18 14.58 14.80 14.26 14.33 356732
2024-04-19 14.20 14.58 14.12 14.23 288197
2024-04-22 14.31 14.46 14.12 14.44 229757
2024-04-23 14.44 14.98 14.44 14.80 306751
2024-04-24 14.69 14.76 14.39 14.61 221868
2024-04-25 14.29 14.54 14.10 14.50 240000
2024-04-26 14.65 14.75 14.29 14.46 227534
2024-04-29 14.63 14.74 14.60 14.65 178671
2024-04-30 14.48 14.59 14.20 14.22 264899
2024-05-01 14.21 14.56 14.06 14.17 278890
2024-05-02 14.40 14.68 14.13 14.62 234192
2024-05-03 15.14 15.20 14.71 15.02 348900
2024-05-06 15.16 15.46 15.14 15.24 211446
2024-05-07 15.24 15.28 14.91 14.91 254738
2024-05-08 14.69 15.00 14.66 14.94 188908
2024-05-09 14.99 15.63 14.82 15.61 366776
2024-05-10 15.57 15.73 15.03 15.18 192350
2024-05-13 15.43 15.92 15.40 15.67 528598
2024-05-14 18.50 19.83 18.02 18.84 1736948
2024-05-15 19.00 19.40 17.89 18.21 707648
2024-05-16 18.21 18.28 17.68 17.98 534641
2024-05-17 18.21 18.48 17.93 18.17 418322
2024-05-20 18.18 18.21 17.65 17.89 459845
2024-05-21 17.80 18.20 17.62 18.07 468940
2024-05-22 17.91 18.39 17.75 18.38 330677
2024-05-23 18.46 18.48 17.92 18.23 314245
2024-05-24 18.25 18.74 18.17 18.50 272259
2024-05-28 18.61 18.61 18.06 18.47 268988
2024-05-29 18.09 18.48 17.91 18.30 253164
2024-05-30 18.48 18.73 18.38 18.44 282090
2024-05-31 18.58 18.68 18.17 18.18 413275
2024-06-03 18.54 18.58 17.82 18.08 278448
2024-06-04 17.95 18.00 17.54 17.80 342996
2024-06-05 17.91 18.04 17.69 18.02 293721
2024-06-06 17.89 18.30 17.89 18.18 316377
2024-06-07 17.93 18.23 17.79 18.11 239279
2024-06-10 17.86 18.46 17.85 18.35 283730
2024-06-11 18.18 18.53 17.88 18.44 266344
2024-06-12 19.00 19.11 18.48 18.57 464268
2024-06-13 18.52 18.65 17.80 18.01 372967
2024-06-14 17.76 17.99 17.44 17.54 256365
2024-06-17 17.54 17.59 17.21 17.54 250510
2024-06-18 17.42 17.77 17.31 17.68 422743
2024-06-20 17.55 17.96 17.51 17.95 252204
2024-06-21 17.92 17.95 17.49 17.55 616870
2024-06-24 17.56 18.16 17.55 18.09 237721
2024-06-25 18.00 18.03 17.68 17.80 301558
2024-06-26 17.68 17.92 17.63 17.83 253012
2024-06-27 17.84 17.85 17.44 17.50 238858
2024-06-28 17.63 17.75 17.39 17.68 472776
2024-07-01 17.73 17.75 17.19 17.24 232161
2024-07-02 17.30 17.94 17.06 17.92 211513
2024-07-03 17.94 18.08 17.64 17.74 119685
2024-07-05 17.66 17.82 17.44 17.80 190963
2024-07-08 17.80 18.00 17.72 17.83 203566
2024-07-09 17.79 18.08 17.47 17.66 343239
2024-07-10 17.74 17.74 17.16 17.54 319746
2024-07-11 17.99 19.05 17.93 18.59 586008
2024-07-12 18.82 19.15 18.81 18.84 313627
2024-07-15 19.05 19.96 18.91 19.84 290429
2024-07-16 20.00 20.54 19.98 20.52 358020
2024-07-17 20.20 21.07 20.20 20.89 407496
2024-07-18 20.86 21.20 20.19 20.40 200839
2024-07-19 20.34 20.62 20.01 20.50 229083
2024-07-22 20.58 20.58 20.22 20.50 131889
2024-07-23 20.45 21.39 20.33 21.25 198568
2024-07-24 21.03 21.49 20.63 20.65 226162
2024-07-25 20.59 21.68 20.50 20.99 352460
2024-07-26 21.57 21.75 21.06 21.67 251870
2024-07-29 21.78 21.89 21.28 21.54 220061
2024-07-30 21.56 21.88 21.20 21.38 224779
2024-07-31 21.53 21.66 20.97 20.99 312877
2024-08-01 21.03 21.11 20.06 20.26 249663
2024-08-02 19.30 19.58 19.05 19.42 216552
2024-08-05 18.09 18.62 17.87 18.25 317994
2024-08-06 18.20 18.74 17.89 18.68 248269
2024-08-07 19.12 19.20 18.47 18.67 172039
2024-08-08 18.99 19.52 18.83 19.49 155202
2024-08-09 19.47 19.61 19.10 19.57 228450
2024-08-12 19.57 19.61 19.15 19.36 465998
2024-08-13 21.10 21.38 19.73 20.59 669138
2024-08-14 20.89 20.97 19.90 20.55 340678
2024-08-15 21.00 21.95 20.85 21.55 300685
2024-08-16 21.39 21.78 21.10 21.27 181018
2024-08-19 21.27 21.35 20.99 21.09 182440
2024-08-20 20.92 21.33 20.88 21.18 140943
2024-08-21 21.29 21.29 20.86 20.86 156803
2024-08-22 20.90 21.74 20.85 21.60 328915
2024-08-23 21.64 22.03 21.33 21.92 289736
2024-08-26 22.19 22.38 21.78 21.80 155313
2024-08-27 21.57 21.71 21.37 21.65 143817
2024-08-28 21.44 21.77 21.40 21.40 221990
2024-08-29 21.73 22.55 21.50 22.22 223010
2024-08-30 22.33 22.48 22.01 22.40 160534
2024-09-03 21.70 21.96 21.41 21.70 260132
2024-09-04 22.07 22.31 21.61 21.68 148745
2024-09-05 21.87 22.05 21.64 21.99 129498
2024-09-06 22.03 22.17 21.11 21.34 175034
2024-09-09 21.52 21.94 21.39 21.45 198284
2024-09-10 21.45 22.00 21.16 21.84 215054
2024-09-11 21.64 22.03 21.26 21.98 178081
2024-09-12 21.88 22.64 21.88 22.39 194317
2024-09-13 22.64 23.24 22.49 22.67 209182
2024-09-16 22.69 22.89 22.52 22.87 150993
2024-09-17 23.03 23.11 22.64 22.82 186580
2024-09-18 22.82 23.50 22.53 22.54 172503
2024-09-19 23.17 23.17 22.27 22.56 162288
2024-09-20 22.27 22.42 22.09 22.21 317199
2024-09-23 22.31 22.68 22.16 22.16 122734
2024-09-24 22.28 22.31 21.87 22.05 122306
2024-09-25 21.92 22.09 21.60 21.73 162441
2024-09-26 22.12 22.12 21.62 21.84 187937
2024-09-27 22.05 22.71 21.92 22.35 208269
2024-09-30 22.20 22.54 22.12 22.43 152356
2024-10-01 22.34 22.34 21.88 21.89 215521
2024-10-02 21.78 21.89 21.50 21.60 142204
2024-10-03 21.42 21.63 21.22 21.57 169380
2024-10-04 21.94 21.94 21.42 21.79 157533
2024-10-07 21.64 21.75 21.20 21.22 142802
2024-10-08 21.40 21.65 21.19 21.60 134814
2024-10-09 21.53 21.64 21.28 21.53 120430
2024-10-10 21.28 21.73 21.07 21.25 149153
2024-10-11 21.42 21.83 21.28 21.77 148744
2024-10-14 21.87 22.28 21.79 21.99 211162
2024-10-15 22.11 22.39 21.74 22.06 152137
2024-10-16 22.29 23.31 22.06 23.25 278397
2024-10-17 23.19 23.19 22.74 22.83 198108
2024-10-18 22.86 23.21 22.74 22.74 108308
2024-10-21 22.59 22.67 22.07 22.14 119586
2024-10-22 22.07 22.18 21.81 22.18 166132
2024-10-23 22.10 22.37 21.72 21.89 144668
2024-10-24 22.00 22.03 21.60 21.81 124846
2024-10-25 21.96 22.22 21.80 21.91 109485
2024-10-28 22.00 22.51 21.89 21.96 221939
2024-10-29 21.83 22.37 21.64 22.20 167931
2024-10-30 22.15 22.41 21.91 21.91 107291
2024-10-31 22.08 22.08 21.23 21.24 175538
2024-11-01 21.49 21.76 21.30 21.34 165598
2024-11-04 21.32 21.68 21.23 21.42 142821
2024-11-05 21.22 22.01 21.22 21.93 163903
2024-11-06 22.99 23.31 22.76 23.07 312596
2024-11-07 22.95 23.25 22.59 22.98 268796
2024-11-08 23.00 24.73 22.95 24.45 689315
2024-11-11 24.90 26.15 24.90 25.72 524594
2024-11-12 25.44 26.25 25.16 25.47 429515
2024-11-13 20.80 20.82 18.50 19.02 1865934
2024-11-14 19.01 19.11 17.90 18.08 794543
2024-11-15 18.08 18.11 16.83 17.67 760278
2024-11-18 17.50 17.70 17.04 17.06 509144
2024-11-19 16.80 17.53 16.67 17.46 638151
2024-11-20 17.50 17.55 16.95 16.99 510858
2024-11-21 17.13 17.75 17.13 17.50 1273439
2024-11-22 17.50 17.72 17.18 17.58 716064
2024-11-25 17.88 18.60 17.85 18.30 435357
2024-11-26 18.18 18.93 18.11 18.77 450866
2024-11-27 18.88 19.98 18.88 19.78 558214
2024-11-29 19.98 20.69 19.70 19.88 318515
2024-12-02 19.91 20.36 19.87 20.22 381705
2024-12-03 20.20 20.29 19.48 19.81 387528
2024-12-04 19.91 20.08 19.53 19.62 289088
2024-12-05 19.66 20.03 19.54 19.86 272607
2024-12-06 20.01 20.43 19.90 20.03 211873
2024-12-09 20.25 20.45 19.37 19.38 359243
2024-12-10 19.21 19.49 18.97 19.21 378899
2024-12-11 19.39 19.57 19.13 19.41 198483
2024-12-12 19.41 19.58 18.92 18.96 178314
2024-12-13 18.96 19.16 18.61 18.65 376145
2024-12-16 18.63 18.92 18.47 18.49 241771
2024-12-17 18.39 18.39 17.53 18.10 299653
2024-12-18 18.15 18.48 16.84 17.07 482993
2024-12-19 17.22 17.52 16.93 17.29 401397
2024-12-20 17.00 17.49 17.00 17.28 696852
2024-12-23 17.14 17.38 16.98 17.22 353469
2024-12-24 17.34 17.48 17.12 17.46 148159
2024-12-26 17.25 17.75 17.09 17.66 232553
2024-12-27 17.40 17.56 17.05 17.38 210920
2024-12-30 17.18 17.42 16.93 17.12 270660
2024-12-31 17.20 17.38 16.99 17.10 316545
2025-01-02 17.47 17.69 17.09 17.31 215881
2025-01-03 17.41 17.64 17.15 17.47 138104
2025-01-06 17.60 17.89 17.45 17.50 163496
2025-01-07 17.61 17.87 17.15 17.37 226071
2025-01-08 17.15 17.30 16.74 17.15 418647
2025-01-10 16.66 17.47 16.32 17.23 410902
2025-01-13 17.02 17.40 16.84 17.39 254778
2025-01-14 17.59 17.81 17.31 17.60 256215
2025-01-15 18.16 18.31 17.74 18.11 250216
2025-01-16 18.10 18.30 17.97 17.98 162172
2025-01-17 18.24 18.29 17.92 18.02 172099
2025-01-21 18.15 18.46 17.96 18.34 246499
2025-01-22 18.30 19.00 18.14 18.69 328614
2025-01-23 18.44 18.65 17.94 18.15 241791
2025-01-24 18.01 18.49 17.92 18.15 162343
2025-01-27 17.98 18.81 17.90 18.76 213542
2025-01-28 18.67 19.06 18.44 18.90 154679
2025-01-29 18.83 19.14 18.64 19.10 175937
2025-01-30 19.26 19.82 19.21 19.70 172978
2025-01-31 19.70 19.82 19.23 19.40 145343
2025-02-03 18.70 19.38 18.66 19.33 153577
2025-02-04 19.28 19.65 19.14 19.64 142980
2025-02-05 19.83 19.99 19.60 19.81 160611
2025-02-06 19.93 24.11 19.81 23.07 1681231
2025-02-07 23.13 23.89 22.67 23.25 482291
2025-02-10 23.38 23.50 22.30 22.79 439617
2025-02-11 20.61 20.62 18.40 18.96 1511051
2025-02-12 18.35 19.13 18.33 19.11 636817
2025-02-13 18.98 19.84 18.94 19.82 378375
2025-02-14 19.90 20.07 19.37 19.60 350562
2025-02-18 19.60 21.01 19.48 20.96 352481
2025-02-19 20.76 20.85 20.22 20.43 241332
2025-02-20 20.44 20.60 19.61 19.62 313118
2025-02-21 19.85 19.91 19.02 19.23 333949
2025-02-24 19.43 19.43 18.56 18.81 194916
2025-02-25 18.94 19.61 18.47 19.46 299789
2025-02-26 19.39 20.27 19.34 19.48 310361
2025-02-27 19.56 19.80 19.18 19.24 306460
2025-02-28 19.01 19.89 18.86 19.80 354842
2025-03-03 19.88 20.32 19.10 19.22 380516
2025-03-04 17.02 17.28 15.00 15.65 1214874
2025-03-05 15.72 16.27 15.50 16.22 610699
2025-03-06 15.94 16.15 15.40 15.68 475056
2025-03-07 15.61 16.11 15.34 15.95 485715
2025-03-10 15.41 15.48 14.11 14.48 475094
2025-03-11 14.47 14.83 14.33 14.51 453962
2025-03-12 14.66 15.44 14.66 15.21 579504
2025-03-13 15.29 15.84 15.09 15.22 460429
2025-03-14 15.45 16.12 15.44 15.81 403581
2025-03-17 15.80 16.60 15.69 16.38 397360
2025-03-18 16.31 17.05 16.31 16.53 450506
2025-03-19 16.52 17.25 16.52 17.21 309596
2025-03-20 16.90 17.54 16.90 17.27 231893
2025-03-21 17.06 17.47 17.01 17.33 494325
2025-03-24 17.70 17.99 17.51 17.93 237438
2025-03-25 18.03 18.15 17.67 17.90 537084
2025-03-26 17.90 17.90 17.23 17.37 211517
2025-03-27 17.21 17.53 17.09 17.20 142233
2025-03-28 17.16 17.17 16.06 16.10 160681

Explore More About PSFE

Coins representing dividend payouts and trends

PSFE Dividend History

Discover Paysafe Ltd's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

PSFE Stock Split History

Discover Paysafe Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

PSFE Historical Prices

Explore Paysafe Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.