Expensify Inc - Class A (EXFY) Exchange: NASDAQ
Data as of Aug. 13, 2025
$1.79 ($0.08) 4.99%
Expensify Inc - Class A - Daily Information
Click for more stock information on Expensify Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 13, 2025 |
| Open | $1.69 |
| Previous Close | $1.79 |
| High | $1.85 |
| Low | $1.68 |
| Adjusted Open | $1.69 |
| Previous Adjusted Close | $1.79 |
| Adjusted High | $1.85 |
| Adjusted Low | $1.68 |
About Expensify Inc - Class A (EXFY)
Expensify Inc - Class A
Invest in Expensify Inc - Class A (EXFY)
Historical Stock Data for Expensify Inc - Class A (EXFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | $1.69 | $1.85 | $1.68 | $1.79 | $1.79 | 992,640 |
| 2025-08-08 | $1.89 | $1.94 | $1.60 | $1.71 | $1.71 | 1,967,772 |
| 2025-08-07 | $1.98 | $2.02 | $1.93 | $1.94 | $1.94 | 832,718 |
| 2025-08-06 | $2.11 | $2.11 | $1.98 | $1.98 | $1.98 | 478,205 |
| 2025-08-05 | $2.08 | $2.13 | $2.02 | $2.07 | $2.07 | 571,737 |
| 2025-08-04 | $2.00 | $2.04 | $1.98 | $2.03 | $2.03 | 271,280 |
| 2025-08-01 | $2.00 | $2.01 | $1.92 | $1.98 | $1.98 | 794,082 |
| 2025-07-31 | $2.09 | $2.14 | $2.02 | $2.03 | $2.03 | 332,546 |
| 2025-07-30 | $2.14 | $2.18 | $2.06 | $2.08 | $2.08 | 553,635 |
| 2025-07-29 | $2.25 | $2.25 | $2.10 | $2.12 | $2.12 | 540,242 |
| 2025-07-28 | $2.23 | $2.26 | $2.22 | $2.25 | $2.25 | 456,289 |
| 2025-07-25 | $2.22 | $2.25 | $2.18 | $2.22 | $2.22 | 363,670 |
| 2025-07-24 | $2.32 | $2.32 | $2.22 | $2.22 | $2.22 | 486,689 |
| 2025-07-23 | $2.31 | $2.35 | $2.29 | $2.33 | $2.33 | 717,954 |
| 2025-07-22 | $2.18 | $2.31 | $2.15 | $2.29 | $2.29 | 713,239 |
| 2025-07-21 | $2.12 | $2.21 | $2.10 | $2.17 | $2.17 | 729,260 |
| 2025-07-18 | $2.16 | $2.19 | $2.08 | $2.12 | $2.12 | 745,377 |
| 2025-07-17 | $2.12 | $2.15 | $2.11 | $2.13 | $2.13 | 605,184 |
| 2025-07-16 | $2.21 | $2.21 | $2.08 | $2.13 | $2.13 | 917,868 |
| 2025-07-15 | $2.20 | $2.22 | $2.17 | $2.18 | $2.18 | 899,297 |
| 2025-07-14 | $2.21 | $2.25 | $2.14 | $2.19 | $2.19 | 907,161 |
| 2025-07-11 | $2.33 | $2.36 | $2.18 | $2.19 | $2.19 | 828,875 |
| 2025-07-10 | $2.38 | $2.40 | $2.33 | $2.34 | $2.34 | 779,167 |
| 2025-07-09 | $2.51 | $2.52 | $2.38 | $2.38 | $2.38 | 681,413 |
| 2025-07-08 | $2.44 | $2.52 | $2.44 | $2.51 | $2.51 | 771,806 |
| 2025-07-07 | $2.50 | $2.55 | $2.41 | $2.44 | $2.44 | 823,316 |
| 2025-07-03 | $2.53 | $2.59 | $2.47 | $2.52 | $2.52 | 665,930 |
| 2025-07-02 | $2.61 | $2.61 | $2.40 | $2.49 | $2.49 | 1,100,335 |
| 2025-07-01 | $2.60 | $2.64 | $2.47 | $2.61 | $2.61 | 851,356 |
| 2025-06-30 | $2.63 | $2.64 | $2.48 | $2.59 | $2.59 | 1,319,183 |
| 2025-06-27 | $2.51 | $2.62 | $2.43 | $2.55 | $2.55 | 8,475,873 |
| 2025-06-26 | $2.51 | $2.53 | $2.39 | $2.47 | $2.47 | 721,714 |
| 2025-06-25 | $2.50 | $2.61 | $2.48 | $2.51 | $2.51 | 935,587 |
| 2025-06-24 | $2.35 | $2.50 | $2.34 | $2.49 | $2.49 | 524,646 |
| 2025-06-23 | $2.43 | $2.43 | $2.23 | $2.32 | $2.32 | 782,339 |
| 2025-06-20 | $2.24 | $2.43 | $2.23 | $2.40 | $2.40 | 826,015 |
| 2025-06-18 | $2.24 | $2.27 | $2.19 | $2.23 | $2.23 | 406,856 |
| 2025-06-17 | $2.30 | $2.33 | $2.22 | $2.24 | $2.24 | 664,496 |
| 2025-06-16 | $2.25 | $2.31 | $2.21 | $2.31 | $2.31 | 486,074 |
| 2025-06-13 | $2.31 | $2.35 | $2.23 | $2.23 | $2.23 | 335,225 |
| 2025-06-12 | $2.45 | $2.45 | $2.32 | $2.35 | $2.35 | 446,577 |
| 2025-06-11 | $2.35 | $2.51 | $2.35 | $2.43 | $2.43 | 542,773 |
| 2025-06-10 | $2.36 | $2.38 | $2.27 | $2.34 | $2.34 | 417,842 |
| 2025-06-09 | $2.33 | $2.40 | $2.31 | $2.35 | $2.35 | 433,015 |
| 2025-06-06 | $2.32 | $2.36 | $2.26 | $2.33 | $2.33 | 501,173 |
| 2025-06-05 | $2.28 | $2.32 | $2.26 | $2.28 | $2.28 | 278,075 |
| 2025-06-04 | $2.31 | $2.36 | $2.27 | $2.29 | $2.29 | 368,967 |
| 2025-06-03 | $2.19 | $2.32 | $2.19 | $2.30 | $2.30 | 391,433 |
| 2025-06-02 | $2.21 | $2.25 | $2.16 | $2.19 | $2.19 | 456,326 |
| 2025-05-30 | $2.25 | $2.26 | $2.17 | $2.21 | $2.21 | 568,033 |
| 2025-05-29 | $2.23 | $2.28 | $2.21 | $2.25 | $2.25 | 279,952 |
| 2025-05-28 | $2.26 | $2.29 | $2.21 | $2.21 | $2.21 | 276,131 |
| 2025-05-27 | $2.24 | $2.30 | $2.22 | $2.27 | $2.27 | 431,460 |
| 2025-05-23 | $2.29 | $2.35 | $2.22 | $2.22 | $2.22 | 392,824 |
| 2025-05-22 | $2.32 | $2.37 | $2.28 | $2.33 | $2.33 | 378,932 |
| 2025-05-21 | $2.43 | $2.47 | $2.32 | $2.32 | $2.32 | 435,432 |
| 2025-05-20 | $2.40 | $2.50 | $2.40 | $2.46 | $2.46 | 332,036 |
| 2025-05-19 | $2.34 | $2.46 | $2.33 | $2.42 | $2.42 | 691,102 |
| 2025-05-16 | $2.37 | $2.42 | $2.33 | $2.37 | $2.37 | 467,206 |
| 2025-05-15 | $2.33 | $2.40 | $2.31 | $2.39 | $2.39 | 396,193 |
| 2025-05-14 | $2.36 | $2.45 | $2.31 | $2.33 | $2.33 | 482,583 |
| 2025-05-13 | $2.27 | $2.37 | $2.22 | $2.36 | $2.36 | 654,405 |
| 2025-05-12 | $2.45 | $2.45 | $2.24 | $2.26 | $2.26 | 845,654 |
| 2025-05-09 | $2.71 | $2.83 | $2.16 | $2.38 | $2.38 | 1,439,122 |
| 2025-05-08 | $2.88 | $3.06 | $2.84 | $3.06 | $3.06 | 675,043 |
| 2025-05-07 | $2.85 | $2.93 | $2.78 | $2.83 | $2.83 | 174,713 |
| 2025-05-06 | $2.87 | $2.94 | $2.84 | $2.85 | $2.85 | 182,738 |
| 2025-05-05 | $2.92 | $3.00 | $2.88 | $2.92 | $2.92 | 203,179 |
| 2025-05-02 | $2.97 | $2.99 | $2.88 | $2.96 | $2.96 | 266,687 |
| 2025-05-01 | $3.02 | $3.04 | $2.93 | $2.94 | $2.94 | 214,936 |
| 2025-04-30 | $2.91 | $2.97 | $2.86 | $2.96 | $2.96 | 179,857 |
| 2025-04-29 | $2.93 | $3.03 | $2.92 | $2.98 | $2.98 | 209,095 |
| 2025-04-28 | $3.00 | $3.05 | $2.86 | $2.93 | $2.93 | 290,871 |
| 2025-04-25 | $2.91 | $3.01 | $2.86 | $2.98 | $2.98 | 450,685 |
| 2025-04-24 | $2.82 | $2.90 | $2.82 | $2.89 | $2.89 | 199,681 |
| 2025-04-23 | $2.85 | $2.89 | $2.76 | $2.83 | $2.83 | 243,338 |
| 2025-04-22 | $2.78 | $2.84 | $2.75 | $2.77 | $2.77 | 262,291 |
| 2025-04-21 | $2.79 | $2.90 | $2.70 | $2.77 | $2.77 | 414,366 |
| 2025-04-17 | $2.75 | $2.84 | $2.75 | $2.78 | $2.78 | 379,551 |
| 2025-04-16 | $2.78 | $2.79 | $2.65 | $2.73 | $2.73 | 259,191 |
| 2025-04-15 | $2.73 | $2.87 | $2.72 | $2.84 | $2.84 | 271,671 |
| 2025-04-14 | $2.78 | $2.81 | $2.67 | $2.73 | $2.73 | 258,852 |
| 2025-04-11 | $2.69 | $2.80 | $2.59 | $2.70 | $2.70 | 159,476 |
| 2025-04-10 | $2.80 | $2.89 | $2.65 | $2.70 | $2.70 | 240,087 |
| 2025-04-09 | $2.55 | $2.99 | $2.55 | $2.89 | $2.89 | 313,761 |
| 2025-04-08 | $2.78 | $2.78 | $2.53 | $2.59 | $2.59 | 379,186 |
| 2025-04-07 | $2.41 | $2.67 | $2.33 | $2.61 | $2.61 | 601,095 |
| 2025-04-04 | $2.65 | $2.66 | $2.50 | $2.53 | $2.53 | 547,690 |
| 2025-04-03 | $2.81 | $2.92 | $2.72 | $2.75 | $2.75 | 444,233 |
| 2025-04-02 | $2.90 | $3.06 | $2.90 | $3.00 | $3.00 | 266,645 |
| 2025-04-01 | $3.02 | $3.03 | $2.92 | $2.95 | $2.95 | 288,551 |
| 2025-03-31 | $3.10 | $3.28 | $2.98 | $3.04 | $3.04 | 321,426 |
| 2025-03-28 | $3.32 | $3.33 | $3.06 | $3.11 | $3.11 | 390,422 |
| 2025-03-27 | $3.30 | $3.41 | $3.27 | $3.31 | $3.31 | 256,113 |
| 2025-03-26 | $3.48 | $3.49 | $3.29 | $3.29 | $3.29 | 223,961 |
| 2025-03-25 | $3.35 | $3.60 | $3.32 | $3.49 | $3.49 | 494,580 |
| 2025-03-24 | $3.27 | $3.35 | $3.21 | $3.35 | $3.35 | 301,065 |
| 2025-03-21 | $3.21 | $3.28 | $3.20 | $3.25 | $3.25 | 367,500 |
| 2025-03-20 | $3.29 | $3.34 | $3.21 | $3.30 | $3.30 | 551,084 |
| 2025-03-19 | $3.38 | $3.38 | $3.20 | $3.29 | $3.29 | 392,963 |
| 2025-03-18 | $3.31 | $3.41 | $3.21 | $3.38 | $3.38 | 500,900 |
| 2025-03-17 | $3.52 | $3.52 | $3.32 | $3.35 | $3.35 | 294,649 |
| 2025-03-14 | $3.38 | $3.54 | $3.38 | $3.42 | $3.42 | 444,021 |
| 2025-03-13 | $3.40 | $3.40 | $3.26 | $3.28 | $3.28 | 350,966 |
| 2025-03-12 | $3.37 | $3.47 | $3.31 | $3.39 | $3.39 | 405,622 |
| 2025-03-11 | $3.49 | $3.49 | $3.26 | $3.33 | $3.33 | 360,969 |
| 2025-03-10 | $3.46 | $3.50 | $3.27 | $3.31 | $3.31 | 527,298 |
| 2025-03-07 | $3.74 | $3.78 | $3.40 | $3.55 | $3.55 | 491,013 |
| 2025-03-06 | $3.65 | $3.85 | $3.63 | $3.75 | $3.75 | 630,969 |
| 2025-03-05 | $3.73 | $3.83 | $3.68 | $3.72 | $3.72 | 522,666 |
| 2025-03-04 | $3.45 | $3.80 | $3.37 | $3.73 | $3.73 | 669,861 |
| 2025-03-03 | $3.87 | $3.87 | $3.16 | $3.58 | $3.58 | 1,011,101 |
| 2025-02-28 | $3.62 | $3.99 | $3.58 | $3.88 | $3.88 | 2,474,939 |
| 2025-02-27 | $3.35 | $3.85 | $3.19 | $3.22 | $3.22 | 827,888 |
| 2025-02-26 | $3.13 | $3.28 | $3.12 | $3.17 | $3.17 | 287,831 |
| 2025-02-25 | $3.26 | $3.26 | $3.05 | $3.12 | $3.12 | 320,658 |
| 2025-02-24 | $3.32 | $3.34 | $3.15 | $3.26 | $3.26 | 288,514 |
| 2025-02-21 | $3.48 | $3.48 | $3.25 | $3.26 | $3.26 | 373,408 |
| 2025-02-20 | $3.55 | $3.58 | $3.39 | $3.45 | $3.45 | 353,027 |
| 2025-02-19 | $3.55 | $3.58 | $3.31 | $3.57 | $3.57 | 529,598 |
| 2025-02-18 | $3.84 | $3.88 | $3.59 | $3.64 | $3.64 | 494,032 |
| 2025-02-14 | $3.97 | $4.00 | $3.79 | $3.84 | $3.84 | 344,530 |
| 2025-02-13 | $3.83 | $3.93 | $3.80 | $3.93 | $3.93 | 203,929 |
| 2025-02-12 | $3.72 | $3.85 | $3.66 | $3.83 | $3.83 | 255,286 |
| 2025-02-11 | $3.84 | $3.94 | $3.76 | $3.80 | $3.80 | 332,370 |
| 2025-02-10 | $3.79 | $3.91 | $3.76 | $3.86 | $3.86 | 274,729 |
| 2025-02-07 | $3.81 | $3.91 | $3.70 | $3.74 | $3.74 | 293,021 |
| 2025-02-06 | $3.81 | $3.93 | $3.77 | $3.81 | $3.81 | 348,809 |
| 2025-02-05 | $3.81 | $3.84 | $3.60 | $3.82 | $3.82 | 243,555 |
| 2025-02-04 | $3.63 | $3.89 | $3.57 | $3.83 | $3.83 | 458,566 |
| 2025-02-03 | $3.50 | $3.67 | $3.25 | $3.65 | $3.65 | 406,373 |
| 2025-01-31 | $3.68 | $3.68 | $3.51 | $3.58 | $3.58 | 292,497 |
| 2025-01-30 | $3.55 | $3.72 | $3.53 | $3.65 | $3.65 | 222,542 |
| 2025-01-29 | $3.68 | $3.71 | $3.45 | $3.54 | $3.54 | 270,063 |
| 2025-01-28 | $3.44 | $3.74 | $3.42 | $3.66 | $3.66 | 351,966 |
| 2025-01-27 | $3.45 | $3.62 | $3.37 | $3.44 | $3.44 | 318,084 |
| 2025-01-24 | $3.34 | $3.54 | $3.29 | $3.50 | $3.50 | 485,643 |
| 2025-01-23 | $3.26 | $3.36 | $3.20 | $3.33 | $3.33 | 205,714 |
| 2025-01-22 | $3.33 | $3.35 | $3.27 | $3.30 | $3.30 | 252,975 |
| 2025-01-21 | $3.41 | $3.47 | $3.27 | $3.31 | $3.31 | 396,227 |
| 2025-01-17 | $3.38 | $3.46 | $3.34 | $3.40 | $3.40 | 325,402 |
| 2025-01-16 | $3.43 | $3.46 | $3.34 | $3.35 | $3.35 | 267,299 |
| 2025-01-15 | $3.27 | $3.40 | $3.22 | $3.40 | $3.40 | 365,643 |
| 2025-01-14 | $3.18 | $3.27 | $3.16 | $3.18 | $3.18 | 307,526 |
| 2025-01-13 | $3.19 | $3.22 | $3.07 | $3.17 | $3.17 | 314,499 |
| 2025-01-10 | $3.37 | $3.37 | $3.15 | $3.25 | $3.25 | 364,291 |
| 2025-01-08 | $3.45 | $3.47 | $3.34 | $3.44 | $3.44 | 341,256 |
| 2025-01-07 | $3.51 | $3.52 | $3.35 | $3.47 | $3.47 | 274,555 |
| 2025-01-06 | $3.65 | $3.68 | $3.46 | $3.48 | $3.48 | 368,477 |
| 2025-01-03 | $3.51 | $3.64 | $3.46 | $3.60 | $3.60 | 324,969 |
| 2025-01-02 | $3.42 | $3.60 | $3.38 | $3.50 | $3.50 | 390,230 |
| 2024-12-31 | $3.48 | $3.52 | $3.34 | $3.35 | $3.35 | 363,640 |
| 2024-12-30 | $3.42 | $3.51 | $3.33 | $3.48 | $3.48 | 389,742 |
| 2024-12-27 | $3.59 | $3.60 | $3.41 | $3.47 | $3.47 | 306,868 |
| 2024-12-26 | $3.48 | $3.65 | $3.48 | $3.63 | $3.63 | 269,480 |
| 2024-12-24 | $3.54 | $3.61 | $3.49 | $3.52 | $3.52 | 169,214 |
| 2024-12-23 | $3.62 | $3.63 | $3.46 | $3.54 | $3.54 | 293,223 |
| 2024-12-20 | $3.63 | $3.66 | $3.45 | $3.60 | $3.60 | 507,887 |
| 2024-12-19 | $3.62 | $3.71 | $3.50 | $3.56 | $3.56 | 651,928 |
| 2024-12-18 | $3.88 | $3.99 | $3.50 | $3.61 | $3.61 | 748,528 |
| 2024-12-17 | $3.79 | $3.92 | $3.69 | $3.86 | $3.86 | 761,751 |
| 2024-12-16 | $3.89 | $3.96 | $3.78 | $3.80 | $3.80 | 749,558 |
| 2024-12-13 | $4.08 | $4.12 | $3.78 | $3.87 | $3.87 | 880,959 |
| 2024-12-12 | $3.80 | $4.13 | $3.65 | $4.02 | $4.02 | 1,077,981 |
| 2024-12-11 | $3.60 | $3.94 | $3.60 | $3.85 | $3.85 | 871,450 |
| 2024-12-10 | $3.62 | $3.78 | $3.56 | $3.62 | $3.62 | 502,771 |
| 2024-12-09 | $3.69 | $3.87 | $3.61 | $3.68 | $3.68 | 670,646 |
| 2024-12-06 | $3.50 | $3.70 | $3.44 | $3.68 | $3.68 | 834,179 |
| 2024-12-05 | $3.37 | $3.57 | $3.35 | $3.49 | $3.49 | 611,033 |
| 2024-12-04 | $3.42 | $3.47 | $3.31 | $3.38 | $3.38 | 525,227 |
| 2024-12-03 | $3.34 | $3.58 | $3.30 | $3.43 | $3.43 | 987,178 |
| 2024-12-02 | $3.25 | $3.40 | $3.18 | $3.37 | $3.37 | 696,185 |
| 2024-11-29 | $3.31 | $3.40 | $3.23 | $3.26 | $3.26 | 280,326 |
| 2024-11-27 | $3.33 | $3.44 | $3.20 | $3.27 | $3.27 | 508,981 |
| 2024-11-26 | $3.23 | $3.38 | $3.17 | $3.34 | $3.34 | 754,951 |
| 2024-11-25 | $3.35 | $3.48 | $3.14 | $3.27 | $3.27 | 1,169,508 |
| 2024-11-22 | $3.32 | $3.48 | $3.25 | $3.40 | $3.40 | 1,053,316 |
| 2024-11-21 | $3.14 | $3.34 | $3.00 | $3.32 | $3.32 | 824,720 |
| 2024-11-20 | $2.85 | $3.12 | $2.83 | $3.07 | $3.07 | 1,388,788 |
| 2024-11-19 | $2.65 | $2.85 | $2.63 | $2.77 | $2.77 | 763,179 |
| 2024-11-18 | $2.73 | $2.79 | $2.64 | $2.67 | $2.67 | 458,814 |
| 2024-11-15 | $2.89 | $2.89 | $2.70 | $2.75 | $2.75 | 642,127 |
| 2024-11-14 | $2.78 | $2.97 | $2.77 | $2.86 | $2.86 | 724,123 |
| 2024-11-13 | $2.80 | $2.92 | $2.73 | $2.81 | $2.81 | 720,490 |
| 2024-11-12 | $2.75 | $2.89 | $2.69 | $2.84 | $2.84 | 849,323 |
| 2024-11-11 | $2.57 | $3.00 | $2.57 | $2.79 | $2.79 | 2,188,065 |
| 2024-11-08 | $2.10 | $2.66 | $2.10 | $2.45 | $2.45 | 3,097,510 |
| 2024-11-07 | $1.94 | $1.99 | $1.90 | $1.98 | $1.98 | 603,023 |
| 2024-11-06 | $1.97 | $1.97 | $1.86 | $1.92 | $1.92 | 566,826 |
| 2024-11-05 | $1.86 | $1.93 | $1.85 | $1.92 | $1.92 | 397,264 |
| 2024-11-04 | $1.86 | $1.90 | $1.83 | $1.84 | $1.84 | 309,625 |
| 2024-11-01 | $1.89 | $1.89 | $1.82 | $1.87 | $1.87 | 366,944 |
| 2024-10-31 | $1.95 | $1.95 | $1.86 | $1.89 | $1.89 | 354,214 |
| 2024-10-30 | $1.90 | $1.99 | $1.89 | $1.96 | $1.96 | 508,097 |
| 2024-10-29 | $1.82 | $1.91 | $1.80 | $1.89 | $1.89 | 531,897 |
| 2024-10-28 | $1.71 | $1.92 | $1.71 | $1.84 | $1.84 | 494,887 |
| 2024-10-25 | $1.70 | $1.74 | $1.70 | $1.71 | $1.71 | 192,100 |
| 2024-10-24 | $1.73 | $1.74 | $1.62 | $1.70 | $1.70 | 476,916 |
| 2024-10-23 | $1.76 | $1.76 | $1.65 | $1.70 | $1.70 | 510,246 |
| 2024-10-22 | $1.75 | $1.81 | $1.68 | $1.74 | $1.74 | 406,620 |
| 2024-10-21 | $1.84 | $1.85 | $1.76 | $1.77 | $1.77 | 321,176 |
| 2024-10-18 | $1.81 | $1.90 | $1.81 | $1.83 | $1.83 | 373,188 |
| 2024-10-17 | $1.88 | $1.88 | $1.80 | $1.81 | $1.81 | 345,136 |
| 2024-10-16 | $1.84 | $1.93 | $1.81 | $1.88 | $1.88 | 357,603 |
| 2024-10-15 | $1.78 | $1.87 | $1.78 | $1.84 | $1.84 | 352,616 |
| 2024-10-14 | $1.86 | $1.86 | $1.76 | $1.78 | $1.78 | 277,601 |
| 2024-10-11 | $1.81 | $1.85 | $1.80 | $1.82 | $1.82 | 224,753 |
| 2024-10-10 | $1.83 | $1.84 | $1.79 | $1.81 | $1.81 | 280,664 |
| 2024-10-09 | $1.83 | $1.86 | $1.78 | $1.86 | $1.86 | 416,637 |
| 2024-10-08 | $1.86 | $1.88 | $1.81 | $1.82 | $1.82 | 177,442 |
| 2024-10-07 | $1.82 | $1.85 | $1.81 | $1.84 | $1.84 | 158,751 |
| 2024-10-04 | $1.82 | $1.89 | $1.78 | $1.85 | $1.85 | 525,276 |
| 2024-10-03 | $1.83 | $1.85 | $1.79 | $1.81 | $1.81 | 211,915 |
| 2024-10-02 | $1.90 | $1.91 | $1.83 | $1.83 | $1.83 | 231,025 |
| 2024-10-01 | $1.96 | $1.98 | $1.86 | $1.91 | $1.91 | 362,154 |
| 2024-09-30 | $1.97 | $2.04 | $1.94 | $1.96 | $1.96 | 279,280 |
| 2024-09-27 | $2.03 | $2.06 | $1.94 | $2.00 | $2.00 | 395,343 |
| 2024-09-26 | $2.11 | $2.12 | $2.01 | $2.02 | $2.02 | 297,165 |
| 2024-09-25 | $2.13 | $2.13 | $2.07 | $2.08 | $2.08 | 205,280 |
| 2024-09-24 | $2.21 | $2.21 | $2.12 | $2.14 | $2.14 | 202,824 |
| 2024-09-23 | $2.24 | $2.24 | $2.14 | $2.19 | $2.19 | 335,823 |
| 2024-09-20 | $2.24 | $2.24 | $2.20 | $2.24 | $2.24 | 400,397 |
| 2024-09-19 | $2.29 | $2.35 | $2.23 | $2.26 | $2.26 | 201,567 |
| 2024-09-18 | $2.28 | $2.36 | $2.23 | $2.24 | $2.24 | 381,367 |
| 2024-09-17 | $2.26 | $2.38 | $2.23 | $2.28 | $2.28 | 482,614 |
| 2024-09-16 | $2.51 | $2.51 | $2.25 | $2.25 | $2.25 | 577,507 |
| 2024-09-13 | $2.34 | $2.52 | $2.31 | $2.52 | $2.52 | 423,550 |
| 2024-09-12 | $2.44 | $2.44 | $2.34 | $2.34 | $2.34 | 313,353 |
| 2024-09-11 | $2.54 | $2.54 | $2.37 | $2.43 | $2.43 | 361,954 |
| 2024-09-10 | $2.60 | $2.61 | $2.41 | $2.52 | $2.52 | 561,374 |
| 2024-09-09 | $2.14 | $2.58 | $2.14 | $2.56 | $2.56 | 1,571,490 |
| 2024-09-06 | $2.31 | $2.31 | $2.14 | $2.24 | $2.24 | 484,354 |
| 2024-09-05 | $2.25 | $2.29 | $2.18 | $2.24 | $2.24 | 400,245 |
| 2024-09-04 | $2.24 | $2.34 | $2.24 | $2.26 | $2.26 | 315,090 |
| 2024-09-03 | $2.48 | $2.49 | $2.21 | $2.29 | $2.29 | 520,543 |
| 2024-08-30 | $2.48 | $2.48 | $2.25 | $2.32 | $2.32 | 358,527 |
| 2024-08-29 | $2.21 | $2.46 | $2.21 | $2.45 | $2.45 | 581,520 |
| 2024-08-28 | $2.29 | $2.31 | $2.17 | $2.20 | $2.20 | 579,418 |
| 2024-08-27 | $2.32 | $2.32 | $2.25 | $2.32 | $2.32 | 279,253 |
| 2024-08-26 | $2.41 | $2.42 | $2.27 | $2.32 | $2.32 | 238,018 |
| 2024-08-23 | $2.27 | $2.44 | $2.21 | $2.43 | $2.43 | 558,150 |
| 2024-08-22 | $2.38 | $2.38 | $2.23 | $2.23 | $2.23 | 441,461 |
| 2024-08-21 | $2.33 | $2.39 | $2.30 | $2.39 | $2.39 | 271,933 |
| 2024-08-20 | $2.37 | $2.41 | $2.32 | $2.36 | $2.36 | 259,945 |
| 2024-08-19 | $2.40 | $2.41 | $2.33 | $2.38 | $2.38 | 455,868 |
| 2024-08-16 | $2.39 | $2.49 | $2.35 | $2.41 | $2.41 | 543,449 |
| 2024-08-15 | $2.24 | $2.38 | $2.24 | $2.36 | $2.36 | 1,053,617 |
| 2024-08-14 | $2.26 | $2.33 | $2.17 | $2.28 | $2.28 | 823,863 |
| 2024-08-13 | $2.30 | $2.34 | $2.06 | $2.25 | $2.25 | 1,400,549 |
| 2024-08-12 | $2.11 | $2.42 | $1.96 | $2.30 | $2.30 | 2,121,901 |
| 2024-08-09 | $1.75 | $2.23 | $1.75 | $2.10 | $2.10 | 5,346,482 |
| 2024-08-08 | $1.51 | $1.59 | $1.51 | $1.54 | $1.54 | 452,243 |
| 2024-08-07 | $1.52 | $1.54 | $1.50 | $1.51 | $1.51 | 450,207 |
| 2024-08-06 | $1.55 | $1.63 | $1.50 | $1.52 | $1.52 | 512,201 |
| 2024-08-05 | $1.50 | $1.59 | $1.45 | $1.55 | $1.55 | 612,956 |
| 2024-08-02 | $1.67 | $1.67 | $1.59 | $1.59 | $1.59 | 547,658 |
| 2024-08-01 | $1.85 | $1.86 | $1.70 | $1.70 | $1.70 | 490,886 |
| 2024-07-31 | $1.84 | $1.91 | $1.82 | $1.85 | $1.85 | 342,970 |
| 2024-07-30 | $1.90 | $1.96 | $1.85 | $1.85 | $1.85 | 275,041 |
| 2024-07-29 | $1.95 | $1.98 | $1.88 | $1.90 | $1.90 | 277,121 |
| 2024-07-26 | $1.94 | $1.98 | $1.90 | $1.98 | $1.98 | 320,843 |
| 2024-07-25 | $1.90 | $1.97 | $1.87 | $1.91 | $1.91 | 298,436 |
| 2024-07-24 | $2.00 | $2.04 | $1.89 | $1.90 | $1.90 | 341,562 |
| 2024-07-23 | $1.96 | $2.06 | $1.95 | $2.01 | $2.01 | 494,631 |
| 2024-07-22 | $1.89 | $1.98 | $1.83 | $1.96 | $1.96 | 427,830 |
| 2024-07-19 | $1.93 | $1.93 | $1.85 | $1.88 | $1.88 | 587,245 |
| 2024-07-18 | $2.09 | $2.20 | $1.94 | $1.95 | $1.95 | 809,604 |
| 2024-07-17 | $2.04 | $2.13 | $2.02 | $2.10 | $2.10 | 683,783 |
| 2024-07-16 | $2.07 | $2.16 | $2.05 | $2.08 | $2.08 | 771,821 |
| 2024-07-15 | $2.29 | $2.31 | $2.08 | $2.10 | $2.10 | 1,474,535 |
| 2024-07-12 | $2.20 | $2.31 | $2.18 | $2.24 | $2.24 | 1,392,686 |
| 2024-07-11 | $1.97 | $2.24 | $1.94 | $2.22 | $2.22 | 2,091,469 |
| 2024-07-10 | $1.94 | $2.15 | $1.87 | $1.91 | $1.91 | 3,103,836 |
| 2024-07-09 | $1.97 | $2.25 | $1.74 | $2.00 | $2.00 | 21,971,057 |
| 2024-07-08 | $1.49 | $1.50 | $1.41 | $1.45 | $1.45 | 672,459 |
| 2024-07-05 | $1.50 | $1.52 | $1.46 | $1.47 | $1.47 | 326,059 |
| 2024-07-03 | $1.52 | $1.53 | $1.48 | $1.52 | $1.52 | 150,921 |
| 2024-07-02 | $1.56 | $1.59 | $1.46 | $1.50 | $1.50 | 207,579 |
| 2024-07-01 | $1.49 | $1.57 | $1.49 | $1.56 | $1.56 | 334,145 |
| 2024-06-28 | $1.50 | $1.54 | $1.45 | $1.49 | $1.49 | 7,168,548 |
| 2024-06-27 | $1.47 | $1.60 | $1.43 | $1.49 | $1.49 | 722,476 |
| 2024-06-26 | $1.47 | $1.54 | $1.44 | $1.45 | $1.45 | 360,270 |
| 2024-06-25 | $1.51 | $1.52 | $1.44 | $1.48 | $1.48 | 504,053 |
| 2024-06-24 | $1.43 | $1.53 | $1.41 | $1.51 | $1.51 | 506,510 |
| 2024-06-21 | $1.40 | $1.45 | $1.36 | $1.44 | $1.44 | 783,408 |
| 2024-06-20 | $1.28 | $1.39 | $1.26 | $1.37 | $1.37 | 328,404 |
| 2024-06-18 | $1.33 | $1.33 | $1.26 | $1.28 | $1.28 | 470,587 |
| 2024-06-17 | $1.39 | $1.41 | $1.32 | $1.33 | $1.33 | 567,987 |
| 2024-06-14 | $1.40 | $1.45 | $1.24 | $1.40 | $1.40 | 684,415 |
| 2024-06-13 | $1.44 | $1.56 | $1.37 | $1.41 | $1.41 | 795,051 |
| 2024-06-12 | $1.50 | $1.51 | $1.42 | $1.46 | $1.46 | 306,788 |
| 2024-06-11 | $1.41 | $1.45 | $1.37 | $1.44 | $1.44 | 291,918 |
| 2024-06-10 | $1.44 | $1.48 | $1.40 | $1.44 | $1.44 | 493,970 |
| 2024-06-07 | $1.44 | $1.52 | $1.43 | $1.45 | $1.45 | 272,513 |
| 2024-06-06 | $1.42 | $1.49 | $1.40 | $1.48 | $1.48 | 408,458 |
| 2024-06-05 | $1.45 | $1.47 | $1.41 | $1.43 | $1.43 | 382,499 |
| 2024-06-04 | $1.50 | $1.50 | $1.42 | $1.43 | $1.43 | 432,457 |
| 2024-06-03 | $1.51 | $1.53 | $1.43 | $1.49 | $1.49 | 440,751 |
| 2024-05-31 | $1.55 | $1.59 | $1.46 | $1.51 | $1.51 | 631,401 |
| 2024-05-30 | $1.70 | $1.70 | $1.52 | $1.54 | $1.54 | 454,710 |
| 2024-05-29 | $1.72 | $1.73 | $1.63 | $1.65 | $1.65 | 594,653 |
| 2024-05-28 | $1.75 | $1.79 | $1.71 | $1.76 | $1.76 | 401,200 |
| 2024-05-24 | $1.66 | $1.72 | $1.63 | $1.71 | $1.71 | 235,237 |
| 2024-05-23 | $1.69 | $1.72 | $1.63 | $1.66 | $1.66 | 322,083 |
| 2024-05-22 | $1.69 | $1.74 | $1.67 | $1.70 | $1.70 | 279,435 |
| 2024-05-21 | $1.80 | $1.84 | $1.71 | $1.72 | $1.72 | 201,791 |
| 2024-05-20 | $1.69 | $1.81 | $1.65 | $1.80 | $1.80 | 386,156 |
| 2024-05-17 | $1.73 | $1.73 | $1.65 | $1.68 | $1.68 | 268,343 |
| 2024-05-16 | $1.75 | $1.75 | $1.70 | $1.71 | $1.71 | 236,215 |
| 2024-05-15 | $1.77 | $1.78 | $1.67 | $1.72 | $1.72 | 608,402 |
| 2024-05-14 | $1.80 | $1.81 | $1.71 | $1.74 | $1.74 | 310,209 |
| 2024-05-13 | $1.77 | $1.81 | $1.71 | $1.74 | $1.74 | 284,643 |
| 2024-05-10 | $1.78 | $1.84 | $1.69 | $1.77 | $1.77 | 462,092 |
| 2024-05-09 | $1.79 | $1.82 | $1.67 | $1.78 | $1.78 | 474,211 |
| 2024-05-08 | $1.78 | $1.80 | $1.70 | $1.79 | $1.79 | 366,259 |
| 2024-05-07 | $1.81 | $1.84 | $1.71 | $1.79 | $1.79 | 494,081 |
| 2024-05-06 | $1.69 | $1.81 | $1.67 | $1.78 | $1.78 | 508,954 |
| 2024-05-03 | $1.68 | $1.70 | $1.60 | $1.66 | $1.66 | 291,930 |
| 2024-05-02 | $1.68 | $1.68 | $1.57 | $1.64 | $1.64 | 362,431 |
| 2024-05-01 | $1.60 | $1.69 | $1.59 | $1.62 | $1.62 | 289,479 |
| 2024-04-30 | $1.60 | $1.63 | $1.55 | $1.60 | $1.60 | 485,407 |
| 2024-04-29 | $1.63 | $1.64 | $1.50 | $1.61 | $1.61 | 2,096,986 |
| 2024-04-26 | $1.64 | $1.67 | $1.60 | $1.63 | $1.63 | 204,609 |
| 2024-04-25 | $1.60 | $1.65 | $1.55 | $1.64 | $1.64 | 497,620 |
| 2024-04-24 | $1.54 | $1.71 | $1.52 | $1.65 | $1.65 | 764,718 |
| 2024-04-23 | $1.69 | $1.70 | $1.53 | $1.55 | $1.55 | 415,133 |
| 2024-04-22 | $1.68 | $1.73 | $1.60 | $1.70 | $1.70 | 570,813 |
| 2024-04-19 | $1.58 | $1.65 | $1.53 | $1.64 | $1.64 | 810,850 |
| 2024-04-18 | $1.58 | $1.91 | $1.55 | $1.59 | $1.59 | 1,184,567 |
| 2024-04-17 | $1.46 | $1.53 | $1.44 | $1.51 | $1.51 | 693,348 |
| 2024-04-16 | $1.43 | $1.48 | $1.41 | $1.45 | $1.45 | 367,296 |
| 2024-04-15 | $1.45 | $1.45 | $1.42 | $1.43 | $1.43 | 582,309 |
| 2024-04-12 | $1.53 | $1.60 | $1.40 | $1.43 | $1.43 | 492,312 |
| 2024-04-11 | $1.52 | $1.57 | $1.45 | $1.47 | $1.47 | 404,265 |
| 2024-04-10 | $1.57 | $1.60 | $1.49 | $1.50 | $1.50 | 524,428 |
| 2024-04-09 | $1.56 | $1.66 | $1.56 | $1.65 | $1.65 | 366,107 |
| 2024-04-08 | $1.54 | $1.59 | $1.52 | $1.55 | $1.55 | 413,754 |
| 2024-04-05 | $1.57 | $1.58 | $1.52 | $1.53 | $1.53 | 304,343 |
| 2024-04-04 | $1.66 | $1.66 | $1.57 | $1.58 | $1.58 | 311,034 |
| 2024-04-03 | $1.56 | $1.63 | $1.50 | $1.62 | $1.62 | 828,055 |
| 2024-04-02 | $1.65 | $1.67 | $1.56 | $1.56 | $1.56 | 1,000,846 |
| 2024-04-01 | $1.84 | $1.84 | $1.68 | $1.68 | $1.68 | 503,441 |
| 2024-03-28 | $1.82 | $1.90 | $1.80 | $1.84 | $1.84 | 341,593 |
| 2024-03-27 | $1.70 | $1.82 | $1.70 | $1.79 | $1.79 | 535,766 |
| 2024-03-26 | $1.76 | $1.78 | $1.68 | $1.68 | $1.68 | 531,512 |
| 2024-03-25 | $1.84 | $1.86 | $1.74 | $1.76 | $1.76 | 618,984 |
| 2024-03-22 | $1.85 | $1.89 | $1.79 | $1.83 | $1.83 | 368,346 |
| 2024-03-21 | $1.96 | $1.96 | $1.82 | $1.86 | $1.86 | 361,835 |
| 2024-03-20 | $1.76 | $1.93 | $1.76 | $1.92 | $1.92 | 571,865 |
| 2024-03-19 | $1.83 | $1.85 | $1.72 | $1.76 | $1.76 | 762,718 |
| 2024-03-18 | $1.99 | $1.99 | $1.81 | $1.83 | $1.83 | 845,608 |
| 2024-03-15 | $2.00 | $2.05 | $1.94 | $1.99 | $1.99 | 797,696 |
| 2024-03-14 | $2.11 | $2.13 | $2.02 | $2.03 | $2.03 | 407,940 |
| 2024-03-13 | $2.12 | $2.22 | $2.12 | $2.14 | $2.14 | 265,597 |
| 2024-03-12 | $2.20 | $2.25 | $2.12 | $2.12 | $2.12 | 312,963 |
| 2024-03-11 | $2.16 | $2.21 | $2.08 | $2.20 | $2.20 | 665,251 |
| 2024-03-08 | $2.28 | $2.32 | $2.15 | $2.18 | $2.18 | 592,419 |
| 2024-03-07 | $2.19 | $2.25 | $2.15 | $2.24 | $2.24 | 374,796 |
| 2024-03-06 | $2.13 | $2.27 | $2.11 | $2.19 | $2.19 | 353,518 |
| 2024-03-05 | $2.25 | $2.25 | $2.07 | $2.09 | $2.09 | 622,377 |
| 2024-03-04 | $2.49 | $2.50 | $2.30 | $2.30 | $2.30 | 981,710 |
| 2024-03-01 | $2.07 | $2.57 | $2.05 | $2.49 | $2.49 | 1,948,064 |
| 2024-02-29 | $2.11 | $2.15 | $2.01 | $2.08 | $2.08 | 856,018 |
| 2024-02-28 | $2.15 | $2.15 | $2.04 | $2.05 | $2.05 | 473,758 |
| 2024-02-27 | $2.18 | $2.28 | $2.12 | $2.17 | $2.17 | 917,677 |
| 2024-02-26 | $1.92 | $2.18 | $1.88 | $2.16 | $2.16 | 1,671,473 |
| 2024-02-23 | $1.68 | $1.91 | $1.61 | $1.85 | $1.85 | 2,008,675 |
| 2024-02-22 | $1.59 | $1.60 | $1.52 | $1.59 | $1.59 | 1,166,980 |
| 2024-02-21 | $1.60 | $1.62 | $1.55 | $1.56 | $1.56 | 666,159 |
| 2024-02-20 | $1.59 | $1.67 | $1.58 | $1.64 | $1.64 | 549,019 |
| 2024-02-16 | $1.72 | $1.72 | $1.58 | $1.60 | $1.60 | 835,432 |
| 2024-02-15 | $1.63 | $1.72 | $1.62 | $1.72 | $1.72 | 490,692 |
| 2024-02-14 | $1.60 | $1.70 | $1.60 | $1.64 | $1.64 | 429,336 |
| 2024-02-13 | $1.68 | $1.74 | $1.57 | $1.59 | $1.59 | 755,449 |
| 2024-02-12 | $1.75 | $1.86 | $1.75 | $1.78 | $1.78 | 722,230 |
| 2024-02-09 | $1.67 | $1.79 | $1.66 | $1.75 | $1.75 | 405,146 |
| 2024-02-08 | $1.61 | $1.70 | $1.61 | $1.67 | $1.67 | 403,724 |
| 2024-02-07 | $1.65 | $1.70 | $1.57 | $1.61 | $1.61 | 550,050 |
| 2024-02-06 | $1.60 | $1.69 | $1.60 | $1.64 | $1.64 | 499,620 |
| 2024-02-05 | $1.66 | $1.67 | $1.60 | $1.61 | $1.61 | 449,937 |
| 2024-02-02 | $1.68 | $1.71 | $1.63 | $1.67 | $1.67 | 435,475 |
| 2024-02-01 | $1.66 | $1.74 | $1.60 | $1.68 | $1.68 | 719,436 |
| 2024-01-31 | $1.75 | $1.77 | $1.62 | $1.62 | $1.62 | 688,730 |
| 2024-01-30 | $1.76 | $1.82 | $1.66 | $1.66 | $1.66 | 510,388 |
| 2024-01-29 | $1.71 | $1.76 | $1.67 | $1.75 | $1.75 | 962,139 |
| 2024-01-26 | $1.74 | $1.82 | $1.72 | $1.73 | $1.73 | 576,644 |
| 2024-01-25 | $1.76 | $1.79 | $1.70 | $1.72 | $1.72 | 563,721 |
| 2024-01-24 | $1.84 | $1.87 | $1.68 | $1.70 | $1.70 | 902,931 |
| 2024-01-23 | $1.91 | $2.00 | $1.82 | $1.82 | $1.82 | 495,717 |
| 2024-01-22 | $1.90 | $2.01 | $1.90 | $1.96 | $1.96 | 542,299 |
| 2024-01-19 | $1.83 | $1.88 | $1.77 | $1.87 | $1.87 | 646,346 |
| 2024-01-18 | $1.84 | $1.87 | $1.80 | $1.81 | $1.81 | 382,514 |
| 2024-01-17 | $1.85 | $1.85 | $1.79 | $1.84 | $1.84 | 429,111 |
| 2024-01-16 | $1.91 | $2.03 | $1.86 | $1.87 | $1.87 | 638,431 |
| 2024-01-12 | $1.98 | $2.07 | $1.97 | $1.97 | $1.97 | 561,167 |
| 2024-01-11 | $2.10 | $2.10 | $1.95 | $1.99 | $1.99 | 591,401 |
| 2024-01-10 | $2.08 | $2.12 | $2.05 | $2.12 | $2.12 | 450,189 |
| 2024-01-09 | $2.11 | $2.13 | $2.04 | $2.06 | $2.06 | 811,864 |
| 2024-01-08 | $1.98 | $2.16 | $1.98 | $2.15 | $2.15 | 480,002 |
| 2024-01-05 | $2.14 | $2.17 | $2.03 | $2.05 | $2.05 | 682,310 |
| 2024-01-04 | $2.25 | $2.28 | $2.11 | $2.11 | $2.11 | 387,101 |
| 2024-01-03 | $2.38 | $2.38 | $2.16 | $2.24 | $2.24 | 695,741 |
| 2024-01-02 | $2.46 | $2.49 | $2.42 | $2.45 | $2.45 | 635,639 |
| 2023-12-29 | $2.52 | $2.58 | $2.45 | $2.47 | $2.47 | 451,675 |
| 2023-12-28 | $2.36 | $2.54 | $2.34 | $2.53 | $2.53 | 537,575 |
| 2023-12-27 | $2.53 | $2.55 | $2.39 | $2.44 | $2.44 | 592,197 |
| 2023-12-26 | $2.41 | $2.62 | $2.41 | $2.53 | $2.53 | 513,551 |
| 2023-12-22 | $2.36 | $2.45 | $2.32 | $2.43 | $2.43 | 581,080 |
| 2023-12-21 | $2.32 | $2.40 | $2.27 | $2.32 | $2.32 | 395,997 |
| 2023-12-20 | $2.31 | $2.45 | $2.28 | $2.31 | $2.31 | 593,765 |
| 2023-12-19 | $2.33 | $2.41 | $2.25 | $2.32 | $2.32 | 676,814 |
| 2023-12-18 | $2.23 | $2.41 | $2.22 | $2.26 | $2.26 | 554,029 |
| 2023-12-15 | $2.50 | $2.54 | $2.32 | $2.33 | $2.33 | 892,720 |
| 2023-12-14 | $2.47 | $2.61 | $2.43 | $2.48 | $2.48 | 705,095 |
| 2023-12-13 | $2.34 | $2.46 | $2.26 | $2.45 | $2.45 | 714,318 |
| 2023-12-12 | $2.33 | $2.37 | $2.22 | $2.34 | $2.34 | 570,580 |
| 2023-12-11 | $2.48 | $2.48 | $2.28 | $2.29 | $2.29 | 326,646 |
| 2023-12-08 | $2.47 | $2.58 | $2.40 | $2.45 | $2.45 | 464,284 |
| 2023-12-07 | $2.59 | $2.60 | $2.46 | $2.47 | $2.47 | 416,606 |
| 2023-12-06 | $2.49 | $2.65 | $2.44 | $2.56 | $2.56 | 395,518 |
| 2023-12-05 | $2.56 | $2.56 | $2.43 | $2.50 | $2.50 | 342,768 |
| 2023-12-04 | $2.51 | $2.62 | $2.51 | $2.56 | $2.56 | 461,099 |
| 2023-12-01 | $2.35 | $2.54 | $2.29 | $2.53 | $2.53 | 627,161 |
| 2023-11-30 | $2.44 | $2.44 | $2.32 | $2.33 | $2.33 | 1,366,345 |
| 2023-11-29 | $2.39 | $2.50 | $2.39 | $2.42 | $2.42 | 658,696 |
| 2023-11-28 | $2.35 | $2.43 | $2.28 | $2.39 | $2.39 | 336,465 |
| 2023-11-27 | $2.41 | $2.41 | $2.31 | $2.33 | $2.33 | 441,363 |
| 2023-11-24 | $2.38 | $2.44 | $2.33 | $2.43 | $2.43 | 252,246 |
| 2023-11-22 | $2.35 | $2.50 | $2.34 | $2.41 | $2.41 | 298,460 |
| 2023-11-21 | $2.44 | $2.46 | $2.35 | $2.35 | $2.35 | 454,022 |
| 2023-11-20 | $2.42 | $2.61 | $2.35 | $2.49 | $2.49 | 836,606 |
| 2023-11-17 | $2.18 | $2.46 | $2.17 | $2.44 | $2.44 | 1,433,449 |
| 2023-11-16 | $2.18 | $2.19 | $2.09 | $2.09 | $2.09 | 470,246 |
| 2023-11-15 | $2.25 | $2.29 | $2.18 | $2.18 | $2.18 | 569,314 |
| 2023-11-14 | $2.24 | $2.41 | $2.18 | $2.23 | $2.23 | 978,636 |
| 2023-11-13 | $2.11 | $2.16 | $2.02 | $2.12 | $2.12 | 485,841 |
| 2023-11-10 | $2.10 | $2.18 | $2.00 | $2.10 | $2.10 | 906,228 |
| 2023-11-09 | $1.87 | $2.21 | $1.82 | $2.08 | $2.08 | 1,238,527 |
| 2023-11-08 | $2.00 | $2.04 | $1.52 | $1.83 | $1.83 | 4,530,235 |
| 2023-11-07 | $2.80 | $2.92 | $2.74 | $2.90 | $2.90 | 760,869 |
| 2023-11-06 | $2.76 | $2.81 | $2.69 | $2.80 | $2.80 | 644,499 |
| 2023-11-03 | $2.80 | $2.91 | $2.71 | $2.73 | $2.73 | 997,733 |
| 2023-11-02 | $2.74 | $2.92 | $2.74 | $2.91 | $2.91 | 502,682 |
| 2023-11-01 | $2.82 | $2.84 | $2.61 | $2.68 | $2.68 | 610,787 |
| 2023-10-31 | $2.61 | $2.70 | $2.59 | $2.67 | $2.67 | 387,466 |
| 2023-10-30 | $2.62 | $2.74 | $2.61 | $2.61 | $2.61 | 607,901 |
| 2023-10-27 | $2.58 | $2.68 | $2.45 | $2.57 | $2.57 | 838,266 |
| 2023-10-26 | $2.64 | $2.68 | $2.56 | $2.62 | $2.62 | 375,406 |
| 2023-10-25 | $2.69 | $2.70 | $2.62 | $2.63 | $2.63 | 382,892 |
| 2023-10-24 | $2.68 | $2.79 | $2.65 | $2.70 | $2.70 | 658,839 |
| 2023-10-23 | $2.80 | $2.80 | $2.67 | $2.67 | $2.67 | 568,800 |
| 2023-10-20 | $2.95 | $2.95 | $2.81 | $2.83 | $2.83 | 532,539 |
| 2023-10-19 | $2.87 | $2.97 | $2.86 | $2.95 | $2.95 | 645,976 |
| 2023-10-18 | $3.03 | $3.05 | $2.87 | $2.87 | $2.87 | 364,718 |
| 2023-10-17 | $2.98 | $3.08 | $2.97 | $3.03 | $3.03 | 496,093 |
| 2023-10-16 | $2.95 | $3.04 | $2.89 | $3.01 | $3.01 | 409,752 |
| 2023-10-13 | $3.09 | $3.09 | $2.90 | $2.93 | $2.93 | 482,758 |
| 2023-10-12 | $3.22 | $3.24 | $3.05 | $3.09 | $3.09 | 398,249 |
| 2023-10-11 | $3.38 | $3.42 | $3.10 | $3.21 | $3.21 | 560,092 |
| 2023-10-10 | $3.17 | $3.40 | $3.17 | $3.37 | $3.37 | 643,659 |
| 2023-10-09 | $3.03 | $3.17 | $3.00 | $3.16 | $3.16 | 494,108 |
| 2023-10-06 | $2.89 | $3.07 | $2.88 | $3.06 | $3.06 | 579,683 |
| 2023-10-05 | $3.03 | $3.08 | $2.90 | $2.91 | $2.91 | 605,482 |
| 2023-10-04 | $3.10 | $3.13 | $3.01 | $3.05 | $3.05 | 357,802 |
| 2023-10-03 | $3.24 | $3.25 | $3.06 | $3.10 | $3.10 | 367,043 |
| 2023-10-02 | $3.23 | $3.30 | $3.20 | $3.26 | $3.26 | 392,307 |
| 2023-09-29 | $3.24 | $3.38 | $3.24 | $3.25 | $3.25 | 441,561 |
| 2023-09-28 | $3.21 | $3.27 | $3.15 | $3.21 | $3.21 | 353,000 |
| 2023-09-27 | $3.17 | $3.25 | $3.17 | $3.23 | $3.23 | 340,797 |
| 2023-09-26 | $3.20 | $3.35 | $3.12 | $3.15 | $3.15 | 434,765 |
| 2023-09-25 | $3.27 | $3.35 | $3.17 | $3.21 | $3.21 | 641,284 |
| 2023-09-22 | $3.27 | $3.34 | $3.21 | $3.31 | $3.31 | 719,722 |
| 2023-09-21 | $3.30 | $3.35 | $3.23 | $3.27 | $3.27 | 747,248 |
| 2023-09-20 | $3.39 | $3.45 | $3.34 | $3.36 | $3.36 | 533,935 |
| 2023-09-19 | $3.39 | $3.47 | $3.34 | $3.36 | $3.36 | 646,615 |
| 2023-09-18 | $3.46 | $3.48 | $3.32 | $3.40 | $3.40 | 875,522 |
| 2023-09-15 | $3.69 | $3.71 | $3.45 | $3.46 | $3.46 | 1,920,334 |
| 2023-09-14 | $3.89 | $3.89 | $3.78 | $3.81 | $3.81 | 572,338 |
| 2023-09-13 | $4.18 | $4.18 | $3.80 | $3.83 | $3.83 | 957,793 |
| 2023-09-12 | $3.86 | $4.17 | $3.83 | $4.16 | $4.16 | 587,212 |
| 2023-09-11 | $3.93 | $3.93 | $3.81 | $3.86 | $3.86 | 687,478 |
| 2023-09-08 | $4.18 | $4.18 | $3.90 | $3.91 | $3.91 | 853,689 |
| 2023-09-07 | $4.24 | $4.24 | $4.04 | $4.11 | $4.11 | 801,895 |
| 2023-09-06 | $4.33 | $4.37 | $4.28 | $4.29 | $4.29 | 420,581 |
| 2023-09-05 | $4.38 | $4.44 | $4.29 | $4.34 | $4.34 | 595,306 |
| 2023-09-01 | $4.36 | $4.45 | $4.27 | $4.42 | $4.42 | 496,685 |
| 2023-08-31 | $4.47 | $4.55 | $4.28 | $4.29 | $4.29 | 610,697 |
| 2023-08-30 | $4.41 | $4.52 | $4.33 | $4.49 | $4.49 | 544,454 |
| 2023-08-29 | $4.48 | $4.54 | $4.40 | $4.41 | $4.41 | 431,530 |
| 2023-08-28 | $4.49 | $4.60 | $4.40 | $4.46 | $4.46 | 442,934 |
| 2023-08-25 | $4.43 | $4.55 | $4.39 | $4.49 | $4.49 | 403,430 |
| 2023-08-24 | $4.61 | $4.63 | $4.35 | $4.38 | $4.38 | 450,709 |
| 2023-08-23 | $4.51 | $4.71 | $4.50 | $4.63 | $4.63 | 402,472 |
| 2023-08-22 | $4.56 | $4.62 | $4.47 | $4.48 | $4.48 | 623,064 |
| 2023-08-21 | $4.71 | $4.77 | $4.48 | $4.51 | $4.51 | 632,129 |
| 2023-08-18 | $4.49 | $4.75 | $4.41 | $4.72 | $4.72 | 564,763 |
| 2023-08-17 | $4.56 | $4.62 | $4.47 | $4.50 | $4.50 | 444,189 |
| 2023-08-16 | $4.48 | $4.55 | $4.39 | $4.50 | $4.50 | 527,052 |
| 2023-08-15 | $4.53 | $4.75 | $4.50 | $4.50 | $4.50 | 670,844 |
| 2023-08-14 | $4.47 | $4.63 | $4.45 | $4.51 | $4.51 | 962,802 |
| 2023-08-11 | $4.69 | $4.85 | $4.47 | $4.51 | $4.51 | 1,093,087 |
| 2023-08-10 | $4.30 | $4.54 | $4.21 | $4.50 | $4.50 | 1,453,119 |
| 2023-08-09 | $4.75 | $4.91 | $4.06 | $4.23 | $4.23 | 3,873,761 |
| 2023-08-08 | $5.77 | $6.20 | $5.67 | $5.92 | $5.92 | 1,214,022 |
| 2023-08-07 | $6.06 | $6.06 | $5.72 | $5.82 | $5.82 | 649,613 |
| 2023-08-04 | $6.20 | $6.22 | $5.84 | $5.95 | $5.95 | 1,028,062 |
| 2023-08-03 | $5.90 | $6.28 | $5.87 | $6.20 | $6.20 | 1,200,183 |
| 2023-08-02 | $6.31 | $6.31 | $5.81 | $5.90 | $5.90 | 1,940,238 |
| 2023-08-01 | $8.03 | $8.03 | $6.13 | $6.41 | $6.41 | 3,072,308 |
| 2023-07-31 | $7.86 | $8.15 | $7.80 | $8.06 | $8.06 | 264,980 |
| 2023-07-28 | $7.82 | $7.93 | $7.71 | $7.78 | $7.78 | 186,022 |
| 2023-07-27 | $7.90 | $7.93 | $7.69 | $7.74 | $7.74 | 212,847 |
| 2023-07-26 | $7.62 | $7.86 | $7.57 | $7.85 | $7.85 | 239,134 |
| 2023-07-25 | $7.65 | $7.70 | $7.49 | $7.62 | $7.62 | 192,156 |
| 2023-07-24 | $7.75 | $7.79 | $7.61 | $7.67 | $7.67 | 166,876 |
| 2023-07-21 | $7.80 | $7.85 | $7.68 | $7.75 | $7.75 | 278,152 |
| 2023-07-20 | $7.75 | $7.86 | $7.65 | $7.71 | $7.71 | 336,799 |
| 2023-07-19 | $7.80 | $7.93 | $7.65 | $7.76 | $7.76 | 338,428 |
| 2023-07-18 | $7.69 | $7.84 | $7.64 | $7.79 | $7.79 | 387,761 |
| 2023-07-17 | $7.75 | $7.95 | $7.69 | $7.74 | $7.74 | 496,044 |
| 2023-07-14 | $8.13 | $8.25 | $7.71 | $7.77 | $7.77 | 371,141 |
| 2023-07-13 | $7.61 | $8.18 | $7.53 | $8.17 | $8.17 | 450,671 |
| 2023-07-12 | $7.76 | $7.76 | $7.40 | $7.52 | $7.52 | 412,995 |
| 2023-07-11 | $7.76 | $7.89 | $7.57 | $7.61 | $7.61 | 471,385 |
| 2023-07-10 | $7.75 | $7.87 | $7.65 | $7.76 | $7.76 | 303,278 |
| 2023-07-07 | $7.51 | $7.83 | $7.51 | $7.75 | $7.75 | 354,482 |
| 2023-07-06 | $7.40 | $7.57 | $7.31 | $7.51 | $7.51 | 298,618 |
| 2023-07-05 | $7.89 | $7.89 | $7.50 | $7.53 | $7.53 | 342,613 |
| 2023-07-03 | $7.98 | $8.02 | $7.78 | $7.95 | $7.95 | 139,706 |
| 2023-06-30 | $8.00 | $8.12 | $7.89 | $7.98 | $7.98 | 324,451 |
| 2023-06-29 | $8.06 | $8.12 | $7.79 | $7.89 | $7.89 | 326,209 |
| 2023-06-28 | $7.97 | $8.21 | $7.95 | $8.10 | $8.10 | 374,006 |
| 2023-06-27 | $7.76 | $8.07 | $7.63 | $8.03 | $8.03 | 602,273 |
| 2023-06-26 | $7.53 | $7.85 | $7.27 | $7.71 | $7.71 | 626,653 |
| 2023-06-23 | $8.00 | $8.00 | $7.46 | $7.61 | $7.61 | 7,831,147 |
| 2023-06-22 | $8.12 | $8.24 | $7.81 | $8.13 | $8.13 | 515,861 |
| 2023-06-21 | $8.00 | $8.25 | $7.78 | $8.17 | $8.17 | 1,252,704 |
| 2023-06-20 | $7.25 | $7.76 | $7.25 | $7.66 | $7.66 | 741,770 |
| 2023-06-16 | $7.22 | $7.46 | $7.16 | $7.40 | $7.40 | 618,417 |
| 2023-06-15 | $6.90 | $7.22 | $6.90 | $7.15 | $7.15 | 475,772 |
| 2023-06-14 | $7.03 | $7.09 | $6.83 | $7.00 | $7.00 | 705,801 |
| 2023-06-13 | $6.80 | $7.09 | $6.77 | $7.06 | $7.06 | 407,858 |
| 2023-06-12 | $6.35 | $7.04 | $6.01 | $6.72 | $6.72 | 735,977 |
| 2023-06-09 | $7.19 | $7.33 | $7.06 | $7.17 | $7.17 | 287,199 |
| 2023-06-08 | $7.27 | $7.32 | $7.10 | $7.15 | $7.15 | 231,808 |
| 2023-06-07 | $7.43 | $7.60 | $7.24 | $7.26 | $7.26 | 347,561 |
| 2023-06-06 | $6.82 | $7.43 | $6.77 | $7.39 | $7.39 | 490,580 |
| 2023-06-05 | $6.69 | $7.08 | $6.55 | $6.89 | $6.89 | 318,145 |
| 2023-06-02 | $6.74 | $6.97 | $6.71 | $6.82 | $6.82 | 332,875 |
| 2023-06-01 | $6.75 | $6.87 | $6.43 | $6.62 | $6.62 | 719,173 |
| 2023-05-31 | $6.52 | $7.01 | $6.50 | $6.92 | $6.92 | 1,420,117 |
| 2023-05-30 | $6.49 | $6.85 | $6.49 | $6.59 | $6.59 | 352,543 |
| 2023-05-26 | $6.34 | $6.60 | $6.33 | $6.41 | $6.41 | 574,977 |
| 2023-05-25 | $6.72 | $6.80 | $6.34 | $6.35 | $6.35 | 409,612 |
| 2023-05-24 | $6.62 | $6.75 | $6.50 | $6.64 | $6.64 | 270,474 |
| 2023-05-23 | $6.73 | $7.00 | $6.65 | $6.70 | $6.70 | 485,480 |
| 2023-05-22 | $6.50 | $6.89 | $6.48 | $6.80 | $6.80 | 419,063 |
| 2023-05-19 | $6.60 | $6.99 | $6.46 | $6.52 | $6.52 | 554,550 |
| 2023-05-18 | $5.99 | $6.63 | $5.95 | $6.62 | $6.62 | 1,453,352 |
| 2023-05-17 | $5.75 | $6.00 | $5.71 | $5.97 | $5.97 | 1,155,034 |
| 2023-05-16 | $5.96 | $6.03 | $5.70 | $5.73 | $5.73 | 471,902 |
| 2023-05-15 | $5.88 | $6.07 | $5.86 | $5.92 | $5.92 | 501,275 |
| 2023-05-12 | $5.95 | $6.16 | $5.77 | $5.86 | $5.86 | 778,126 |
| 2023-05-11 | $5.88 | $6.14 | $5.67 | $5.96 | $5.96 | 959,185 |
| 2023-05-10 | $6.63 | $6.70 | $5.75 | $5.91 | $5.91 | 1,764,176 |
| 2023-05-09 | $7.38 | $7.46 | $7.04 | $7.24 | $7.24 | 388,760 |
| 2023-05-08 | $7.50 | $7.50 | $7.29 | $7.43 | $7.43 | 164,260 |
| 2023-05-05 | $7.35 | $7.50 | $7.31 | $7.46 | $7.46 | 189,018 |
| 2023-05-04 | $7.40 | $7.43 | $7.13 | $7.19 | $7.19 | 149,935 |
| 2023-05-03 | $7.48 | $7.53 | $7.27 | $7.37 | $7.37 | 191,826 |
| 2023-05-02 | $7.67 | $7.68 | $7.34 | $7.42 | $7.42 | 254,783 |
| 2023-05-01 | $7.56 | $7.82 | $7.48 | $7.76 | $7.76 | 257,873 |
| 2023-04-28 | $7.78 | $7.91 | $7.52 | $7.59 | $7.59 | 316,358 |
| 2023-04-27 | $7.78 | $7.83 | $7.56 | $7.81 | $7.81 | 258,695 |
| 2023-04-26 | $7.68 | $7.84 | $7.53 | $7.60 | $7.60 | 232,382 |
| 2023-04-25 | $7.99 | $8.03 | $7.49 | $7.51 | $7.51 | 225,572 |
| 2023-04-24 | $8.45 | $8.47 | $8.00 | $8.04 | $8.04 | 175,997 |
| 2023-04-21 | $8.34 | $8.64 | $8.17 | $8.45 | $8.45 | 255,434 |
| 2023-04-20 | $8.17 | $8.60 | $8.17 | $8.31 | $8.31 | 410,704 |
| 2023-04-19 | $7.99 | $8.36 | $7.97 | $8.28 | $8.28 | 271,791 |
| 2023-04-18 | $8.18 | $8.18 | $7.90 | $8.08 | $8.08 | 362,154 |
| 2023-04-17 | $8.19 | $8.34 | $8.05 | $8.08 | $8.08 | 197,889 |
| 2023-04-14 | $8.07 | $8.44 | $7.97 | $8.21 | $8.21 | 170,622 |
| 2023-04-13 | $8.01 | $8.24 | $8.01 | $8.09 | $8.09 | 176,466 |
| 2023-04-12 | $8.40 | $8.69 | $7.86 | $7.91 | $7.91 | 339,873 |
| 2023-04-11 | $8.19 | $8.50 | $7.77 | $8.39 | $8.39 | 451,429 |
| 2023-04-10 | $7.85 | $7.86 | $7.69 | $7.80 | $7.80 | 373,432 |
| 2023-04-06 | $7.86 | $7.97 | $7.53 | $7.94 | $7.94 | 243,793 |
| 2023-04-05 | $8.10 | $8.10 | $7.76 | $7.78 | $7.78 | 276,184 |
| 2023-04-04 | $8.19 | $8.27 | $8.02 | $8.14 | $8.14 | 229,834 |
| 2023-04-03 | $8.15 | $8.26 | $8.07 | $8.21 | $8.21 | 182,245 |
| 2023-03-31 | $7.65 | $8.21 | $7.62 | $8.15 | $8.15 | 301,270 |
| 2023-03-30 | $7.78 | $7.93 | $7.62 | $7.62 | $7.62 | 157,861 |
| 2023-03-29 | $7.72 | $7.86 | $7.55 | $7.73 | $7.73 | 211,709 |
| 2023-03-28 | $7.58 | $7.69 | $7.49 | $7.64 | $7.64 | 204,014 |
| 2023-03-27 | $7.57 | $7.75 | $7.41 | $7.62 | $7.62 | 248,608 |
| 2023-03-24 | $7.88 | $8.04 | $7.35 | $7.57 | $7.57 | 389,870 |
| 2023-03-23 | $7.68 | $7.99 | $7.64 | $7.94 | $7.94 | 389,314 |
| 2023-03-22 | $7.84 | $7.84 | $7.55 | $7.55 | $7.55 | 259,940 |
| 2023-03-21 | $7.61 | $7.88 | $7.46 | $7.85 | $7.85 | 312,461 |
| 2023-03-20 | $7.49 | $7.51 | $7.27 | $7.51 | $7.51 | 293,438 |
| 2023-03-17 | $7.83 | $7.97 | $7.41 | $7.48 | $7.48 | 345,513 |
| 2023-03-16 | $7.45 | $7.91 | $7.28 | $7.89 | $7.89 | 500,765 |
| 2023-03-15 | $7.18 | $7.69 | $7.05 | $7.55 | $7.55 | 632,975 |
| 2023-03-14 | $7.48 | $7.64 | $7.24 | $7.32 | $7.32 | 448,992 |
| 2023-03-13 | $7.41 | $7.63 | $7.01 | $7.30 | $7.30 | 628,644 |
| 2023-03-10 | $8.05 | $8.07 | $7.42 | $7.65 | $7.65 | 465,942 |
| 2023-03-09 | $8.48 | $8.65 | $8.04 | $8.07 | $8.07 | 282,247 |
| 2023-03-08 | $8.57 | $8.63 | $8.31 | $8.51 | $8.51 | 137,513 |
| 2023-03-07 | $8.91 | $9.01 | $8.52 | $8.58 | $8.58 | 226,076 |
| 2023-03-06 | $8.94 | $9.00 | $8.58 | $8.97 | $8.97 | 275,046 |
| 2023-03-03 | $8.80 | $9.03 | $8.80 | $8.83 | $8.83 | 180,199 |
| 2023-03-02 | $8.44 | $8.85 | $8.40 | $8.75 | $8.75 | 199,617 |
| 2023-03-01 | $8.40 | $8.53 | $8.31 | $8.45 | $8.45 | 315,055 |
| 2023-02-28 | $8.45 | $8.65 | $8.34 | $8.42 | $8.42 | 313,618 |
| 2023-02-27 | $9.32 | $9.32 | $8.39 | $8.47 | $8.47 | 334,091 |
| 2023-02-24 | $9.00 | $9.76 | $8.76 | $9.23 | $9.23 | 736,839 |
| 2023-02-23 | $9.52 | $9.52 | $8.88 | $9.36 | $9.36 | 253,409 |
| 2023-02-22 | $9.28 | $9.53 | $8.88 | $8.98 | $8.98 | 223,130 |
| 2023-02-21 | $9.21 | $9.30 | $8.82 | $9.20 | $9.20 | 225,040 |
| 2023-02-17 | $9.18 | $9.39 | $9.18 | $9.39 | $9.39 | 150,096 |
| 2023-02-16 | $9.87 | $10.04 | $9.25 | $9.34 | $9.34 | 296,242 |
| 2023-02-15 | $9.65 | $10.08 | $9.58 | $10.00 | $10.00 | 250,227 |
| 2023-02-14 | $9.46 | $9.86 | $9.36 | $9.74 | $9.74 | 221,870 |
| 2023-02-13 | $9.58 | $9.82 | $9.23 | $9.56 | $9.56 | 201,520 |
| 2023-02-10 | $9.34 | $9.63 | $9.24 | $9.41 | $9.41 | 184,123 |
| 2023-02-09 | $10.00 | $10.32 | $9.38 | $9.48 | $9.48 | 204,366 |
| 2023-02-08 | $9.76 | $9.95 | $9.60 | $9.82 | $9.82 | 280,689 |
| 2023-02-07 | $9.96 | $10.03 | $9.12 | $9.86 | $9.86 | 275,081 |
| 2023-02-06 | $10.31 | $10.63 | $9.95 | $9.97 | $9.97 | 208,044 |
| 2023-02-03 | $10.92 | $11.11 | $10.27 | $10.41 | $10.41 | 545,704 |
| 2023-02-02 | $10.62 | $11.65 | $10.62 | $11.45 | $11.45 | 1,204,905 |
| 2023-02-01 | $10.47 | $10.78 | $10.34 | $10.55 | $10.55 | 555,966 |
| 2023-01-31 | $10.40 | $10.75 | $10.37 | $10.41 | $10.41 | 460,295 |
| 2023-01-30 | $10.36 | $10.51 | $10.10 | $10.40 | $10.40 | 150,404 |
| 2023-01-27 | $9.89 | $10.56 | $9.89 | $10.54 | $10.54 | 248,862 |
| 2023-01-26 | $9.91 | $10.12 | $9.74 | $9.97 | $9.97 | 234,614 |
| 2023-01-25 | $9.62 | $9.87 | $9.40 | $9.76 | $9.76 | 254,470 |
| 2023-01-24 | $9.75 | $9.99 | $9.35 | $9.82 | $9.82 | 260,458 |
| 2023-01-23 | $9.50 | $9.86 | $9.47 | $9.80 | $9.80 | 201,450 |
| 2023-01-20 | $9.12 | $9.48 | $9.03 | $9.47 | $9.47 | 155,207 |
| 2023-01-19 | $8.91 | $9.19 | $8.76 | $9.09 | $9.09 | 158,627 |
| 2023-01-18 | $9.10 | $9.14 | $8.84 | $8.98 | $8.98 | 201,587 |
| 2023-01-17 | $8.83 | $9.18 | $8.70 | $9.00 | $9.00 | 240,468 |
| 2023-01-13 | $9.04 | $9.21 | $8.99 | $9.01 | $9.01 | 207,415 |
| 2023-01-12 | $9.15 | $9.24 | $8.78 | $9.20 | $9.20 | 189,870 |
| 2023-01-11 | $9.32 | $9.39 | $8.95 | $9.11 | $9.11 | 253,783 |
| 2023-01-10 | $8.78 | $9.32 | $8.76 | $9.31 | $9.31 | 306,817 |
| 2023-01-09 | $8.34 | $8.87 | $8.23 | $8.69 | $8.69 | 326,682 |
| 2023-01-06 | $8.32 | $8.32 | $7.98 | $8.15 | $8.15 | 252,103 |
| 2023-01-05 | $8.86 | $8.86 | $8.24 | $8.31 | $8.31 | 222,963 |
| 2023-01-04 | $8.67 | $9.14 | $8.51 | $8.94 | $8.94 | 235,887 |
| 2023-01-03 | $8.92 | $9.07 | $8.57 | $8.58 | $8.58 | 144,992 |
| 2022-12-30 | $8.65 | $8.87 | $8.64 | $8.83 | $8.83 | 173,429 |
| 2022-12-29 | $8.50 | $8.86 | $8.48 | $8.83 | $8.83 | 199,484 |
| 2022-12-28 | $8.41 | $8.65 | $8.30 | $8.43 | $8.43 | 152,767 |
| 2022-12-27 | $8.71 | $8.71 | $8.17 | $8.43 | $8.43 | 216,316 |
| 2022-12-23 | $8.55 | $8.70 | $8.31 | $8.61 | $8.61 | 207,709 |
| 2022-12-22 | $8.74 | $8.79 | $8.46 | $8.55 | $8.55 | 188,138 |
| 2022-12-21 | $8.70 | $8.95 | $8.46 | $8.81 | $8.81 | 261,830 |
| 2022-12-20 | $8.66 | $8.76 | $8.54 | $8.67 | $8.67 | 274,260 |
| 2022-12-19 | $9.47 | $9.53 | $8.74 | $8.80 | $8.80 | 182,514 |
| 2022-12-16 | $9.21 | $9.65 | $9.11 | $9.53 | $9.53 | 490,284 |
| 2022-12-15 | $9.40 | $9.63 | $9.18 | $9.30 | $9.30 | 160,768 |
| 2022-12-14 | $9.65 | $9.75 | $9.29 | $9.49 | $9.49 | 393,565 |
| 2022-12-13 | $9.84 | $9.98 | $9.35 | $9.64 | $9.64 | 495,375 |
| 2022-12-12 | $9.32 | $9.61 | $9.30 | $9.56 | $9.56 | 266,193 |
| 2022-12-09 | $9.07 | $9.46 | $9.07 | $9.27 | $9.27 | 356,049 |
| 2022-12-08 | $8.57 | $9.20 | $8.40 | $9.14 | $9.14 | 336,103 |
| 2022-12-07 | $8.53 | $9.00 | $8.41 | $8.57 | $8.57 | 592,393 |
| 2022-12-06 | $8.34 | $8.52 | $8.08 | $8.50 | $8.50 | 635,312 |
| 2022-12-05 | $8.77 | $8.77 | $8.29 | $8.33 | $8.33 | 477,010 |
| 2022-12-02 | $9.05 | $9.31 | $8.70 | $8.76 | $8.76 | 295,909 |
| 2022-12-01 | $9.58 | $9.91 | $9.05 | $9.26 | $9.26 | 224,124 |
| 2022-11-30 | $9.24 | $9.68 | $9.10 | $9.57 | $9.57 | 514,327 |
| 2022-11-29 | $8.90 | $9.43 | $8.59 | $9.17 | $9.17 | 766,278 |
| 2022-11-28 | $8.71 | $8.90 | $8.44 | $8.56 | $8.56 | 515,409 |
| 2022-11-25 | $8.90 | $8.93 | $8.64 | $8.81 | $8.81 | 44,432 |
| 2022-11-23 | $8.76 | $8.96 | $8.65 | $8.89 | $8.89 | 214,308 |
| 2022-11-22 | $8.80 | $8.84 | $8.51 | $8.75 | $8.75 | 308,499 |
| 2022-11-21 | $9.00 | $9.04 | $8.77 | $8.81 | $8.81 | 702,594 |
| 2022-11-18 | $9.80 | $9.80 | $8.94 | $9.10 | $9.10 | 484,903 |
| 2022-11-17 | $9.74 | $9.93 | $9.08 | $9.59 | $9.59 | 468,244 |
| 2022-11-16 | $10.62 | $10.69 | $9.64 | $9.81 | $9.81 | 732,813 |
| 2022-11-15 | $10.49 | $11.33 | $10.49 | $10.72 | $10.72 | 1,773,477 |
| 2022-11-14 | $11.34 | $11.34 | $10.28 | $10.42 | $10.42 | 1,219,772 |
| 2022-11-11 | $10.13 | $11.63 | $8.61 | $10.91 | $10.91 | 1,472,117 |
| 2022-11-10 | $12.92 | $13.86 | $12.87 | $12.95 | $12.95 | 488,559 |
| 2022-11-09 | $12.58 | $12.75 | $12.13 | $12.40 | $12.40 | 695,317 |
| 2022-11-08 | $12.61 | $13.05 | $12.31 | $12.89 | $12.89 | 264,598 |
| 2022-11-07 | $12.28 | $12.64 | $11.80 | $12.55 | $12.55 | 308,507 |
| 2022-11-04 | $13.10 | $13.10 | $11.77 | $12.19 | $12.19 | 459,226 |
| 2022-11-03 | $12.77 | $13.24 | $12.28 | $12.91 | $12.91 | 384,951 |
| 2022-11-02 | $13.12 | $13.76 | $12.86 | $12.90 | $12.90 | 464,070 |
| 2022-11-01 | $13.27 | $13.65 | $13.00 | $13.12 | $13.12 | 231,379 |
| 2022-10-31 | $12.82 | $13.19 | $12.69 | $13.09 | $13.09 | 247,588 |
| 2022-10-28 | $12.90 | $13.30 | $12.51 | $12.87 | $12.87 | 159,305 |
| 2022-10-27 | $13.11 | $13.30 | $12.69 | $12.91 | $12.91 | 206,354 |
| 2022-10-26 | $12.98 | $13.79 | $12.18 | $13.06 | $13.06 | 267,534 |
| 2022-10-25 | $12.55 | $13.38 | $12.50 | $13.11 | $13.11 | 273,960 |
| 2022-10-24 | $13.04 | $13.12 | $12.07 | $12.47 | $12.47 | 194,253 |
| 2022-10-21 | $13.22 | $13.23 | $12.46 | $13.00 | $13.00 | 156,230 |
| 2022-10-20 | $13.80 | $14.35 | $13.21 | $13.31 | $13.31 | 225,811 |
| 2022-10-19 | $14.07 | $14.10 | $13.57 | $13.91 | $13.91 | 123,829 |
| 2022-10-18 | $14.04 | $14.64 | $13.98 | $14.19 | $14.19 | 207,008 |
| 2022-10-17 | $14.00 | $14.63 | $13.81 | $13.91 | $13.91 | 276,860 |
| 2022-10-14 | $14.27 | $14.28 | $13.65 | $13.71 | $13.71 | 172,597 |
| 2022-10-13 | $13.26 | $14.29 | $12.75 | $14.10 | $14.10 | 502,582 |
| 2022-10-12 | $14.16 | $14.27 | $13.61 | $13.67 | $13.67 | 306,122 |
| 2022-10-11 | $14.56 | $14.56 | $13.74 | $14.22 | $14.22 | 298,049 |
| 2022-10-10 | $14.80 | $14.81 | $14.24 | $14.58 | $14.58 | 337,574 |
| 2022-10-07 | $15.19 | $16.14 | $14.66 | $14.84 | $14.84 | 191,354 |
| 2022-10-06 | $15.36 | $15.94 | $15.36 | $15.52 | $15.52 | 134,302 |
| 2022-10-05 | $15.60 | $15.78 | $15.22 | $15.60 | $15.60 | 155,644 |
| 2022-10-04 | $15.61 | $16.33 | $15.61 | $15.88 | $15.88 | 265,426 |
| 2022-10-03 | $15.01 | $15.45 | $14.78 | $15.25 | $15.25 | 172,156 |
| 2022-09-30 | $15.27 | $15.92 | $14.87 | $14.88 | $14.88 | 168,742 |
| 2022-09-29 | $15.65 | $15.65 | $14.86 | $15.09 | $15.09 | 198,623 |
| 2022-09-28 | $15.48 | $16.06 | $15.31 | $15.99 | $15.99 | 207,887 |
| 2022-09-27 | $15.06 | $15.50 | $15.03 | $15.39 | $15.39 | 308,708 |
| 2022-09-26 | $14.19 | $15.02 | $14.19 | $14.78 | $14.78 | 628,196 |
| 2022-09-23 | $14.48 | $14.49 | $13.79 | $14.27 | $14.27 | 478,402 |
| 2022-09-22 | $15.35 | $15.40 | $14.38 | $14.53 | $14.53 | 407,220 |
| 2022-09-21 | $15.80 | $16.13 | $15.30 | $15.46 | $15.46 | 334,126 |
| 2022-09-20 | $15.74 | $15.84 | $15.37 | $15.60 | $15.60 | 437,257 |
| 2022-09-19 | $15.66 | $16.13 | $15.39 | $15.79 | $15.79 | 683,098 |
| 2022-09-16 | $15.98 | $16.64 | $15.72 | $16.07 | $16.07 | 3,225,111 |
| 2022-09-15 | $16.35 | $17.27 | $16.23 | $16.25 | $16.25 | 610,081 |
| 2022-09-14 | $16.73 | $16.93 | $16.48 | $16.64 | $16.64 | 863,655 |
| 2022-09-13 | $16.94 | $17.51 | $16.47 | $16.78 | $16.78 | 545,592 |
| 2022-09-12 | $17.54 | $18.27 | $17.29 | $17.62 | $17.62 | 402,044 |
| 2022-09-09 | $17.43 | $18.27 | $17.37 | $17.48 | $17.48 | 488,587 |
| 2022-09-08 | $16.97 | $17.64 | $16.63 | $17.18 | $17.18 | 378,880 |
| 2022-09-07 | $16.61 | $17.14 | $16.30 | $17.05 | $17.05 | 583,397 |
| 2022-09-06 | $16.61 | $17.44 | $16.38 | $16.40 | $16.40 | 877,221 |
| 2022-09-02 | $17.25 | $17.47 | $16.18 | $16.39 | $16.39 | 420,606 |
| 2022-09-01 | $18.26 | $18.26 | $16.68 | $17.16 | $17.16 | 281,449 |
| 2022-08-31 | $18.04 | $18.41 | $17.96 | $18.13 | $18.13 | 592,719 |
| 2022-08-30 | $18.19 | $18.64 | $17.41 | $17.68 | $17.68 | 692,961 |
| 2022-08-29 | $18.18 | $18.32 | $17.41 | $18.11 | $18.11 | 444,331 |
| 2022-08-26 | $19.58 | $19.90 | $18.28 | $18.39 | $18.39 | 398,854 |
| 2022-08-25 | $19.66 | $19.91 | $19.09 | $19.56 | $19.56 | 260,490 |
| 2022-08-24 | $19.59 | $20.58 | $19.21 | $19.27 | $19.27 | 375,717 |
| 2022-08-23 | $19.96 | $20.26 | $19.57 | $19.66 | $19.66 | 199,421 |
| 2022-08-22 | $20.40 | $20.77 | $20.00 | $20.04 | $20.04 | 270,074 |
| 2022-08-19 | $21.90 | $21.91 | $20.66 | $20.89 | $20.89 | 340,947 |
| 2022-08-18 | $21.98 | $22.65 | $21.48 | $22.50 | $22.50 | 237,408 |
| 2022-08-17 | $22.20 | $22.52 | $21.48 | $22.07 | $22.07 | 354,308 |
| 2022-08-16 | $22.30 | $23.01 | $21.72 | $22.65 | $22.65 | 595,409 |
| 2022-08-15 | $21.46 | $23.46 | $20.92 | $22.84 | $22.84 | 639,063 |
| 2022-08-12 | $22.06 | $23.23 | $19.77 | $21.46 | $21.46 | 1,263,823 |
| 2022-08-11 | $24.87 | $25.39 | $23.64 | $24.30 | $24.30 | 720,916 |
| 2022-08-10 | $22.31 | $23.71 | $22.29 | $23.54 | $23.54 | 334,548 |
| 2022-08-09 | $21.51 | $22.01 | $20.78 | $21.91 | $21.91 | 277,644 |
| 2022-08-08 | $21.06 | $22.05 | $20.79 | $21.67 | $21.67 | 474,576 |
| 2022-08-05 | $20.48 | $21.46 | $20.20 | $20.96 | $20.96 | 379,510 |
| 2022-08-04 | $20.48 | $21.02 | $20.24 | $20.90 | $20.90 | 346,856 |
| 2022-08-03 | $20.61 | $20.93 | $20.24 | $20.42 | $20.42 | 313,892 |
| 2022-08-02 | $19.95 | $20.51 | $19.87 | $20.38 | $20.38 | 257,849 |
| 2022-08-01 | $20.00 | $20.53 | $19.74 | $20.25 | $20.25 | 246,900 |
| 2022-07-29 | $19.23 | $20.06 | $19.02 | $19.96 | $19.96 | 403,008 |
| 2022-07-28 | $18.70 | $19.36 | $18.18 | $19.24 | $19.24 | 453,210 |
| 2022-07-27 | $18.66 | $18.98 | $18.20 | $18.59 | $18.59 | 484,177 |
| 2022-07-26 | $18.62 | $18.65 | $17.77 | $18.26 | $18.26 | 171,286 |
| 2022-07-25 | $19.05 | $19.60 | $18.21 | $18.58 | $18.58 | 83,357 |
| 2022-07-22 | $20.14 | $20.14 | $18.67 | $19.05 | $19.05 | 123,988 |
| 2022-07-21 | $19.76 | $19.93 | $19.38 | $19.75 | $19.75 | 158,705 |
| 2022-07-20 | $19.66 | $20.65 | $19.51 | $19.85 | $19.85 | 670,457 |
| 2022-07-19 | $19.35 | $20.10 | $19.28 | $19.46 | $19.46 | 339,922 |
| 2022-07-18 | $19.00 | $20.61 | $18.50 | $19.66 | $19.66 | 1,148,126 |
| 2022-07-15 | $17.53 | $17.81 | $17.25 | $17.50 | $17.50 | 266,893 |
| 2022-07-14 | $17.75 | $17.98 | $17.04 | $17.25 | $17.25 | 272,576 |
| 2022-07-13 | $17.18 | $18.12 | $16.67 | $17.86 | $17.86 | 352,900 |
| 2022-07-12 | $19.12 | $19.45 | $17.75 | $17.80 | $17.80 | 393,107 |
| 2022-07-11 | $19.69 | $19.69 | $18.81 | $19.07 | $19.07 | 90,927 |
| 2022-07-08 | $19.81 | $20.59 | $19.26 | $19.50 | $19.50 | 216,166 |
| 2022-07-07 | $19.12 | $20.68 | $19.12 | $20.62 | $20.62 | 373,681 |
| 2022-07-06 | $19.73 | $19.98 | $19.18 | $19.90 | $19.90 | 207,887 |
| 2022-07-05 | $18.51 | $20.00 | $18.04 | $19.79 | $19.79 | 399,876 |
| 2022-07-01 | $17.75 | $18.63 | $17.53 | $18.58 | $18.58 | 239,956 |
| 2022-06-30 | $17.99 | $18.21 | $17.38 | $17.79 | $17.79 | 170,155 |
| 2022-06-29 | $17.78 | $18.37 | $17.40 | $18.17 | $18.17 | 140,418 |
| 2022-06-28 | $18.38 | $18.57 | $17.74 | $17.76 | $17.76 | 112,927 |
| 2022-06-27 | $19.05 | $19.11 | $18.18 | $18.46 | $18.46 | 182,676 |
| 2022-06-24 | $18.26 | $19.40 | $18.26 | $19.05 | $19.05 | 432,629 |
| 2022-06-23 | $16.69 | $18.72 | $16.56 | $18.25 | $18.25 | 732,684 |
| 2022-06-22 | $16.51 | $17.19 | $16.51 | $16.68 | $16.68 | 631,076 |
| 2022-06-21 | $16.88 | $17.80 | $16.61 | $16.86 | $16.86 | 606,912 |
| 2022-06-17 | $16.52 | $18.17 | $16.19 | $16.85 | $16.85 | 1,001,785 |
| 2022-06-16 | $16.55 | $17.19 | $16.10 | $16.52 | $16.52 | 716,344 |
| 2022-06-15 | $17.60 | $18.90 | $17.03 | $17.45 | $17.45 | 866,531 |
| 2022-06-14 | $17.67 | $17.96 | $16.88 | $17.60 | $17.60 | 331,176 |
| 2022-06-13 | $18.35 | $18.90 | $17.51 | $17.58 | $17.58 | 300,895 |
| 2022-06-10 | $19.41 | $19.99 | $18.61 | $19.24 | $19.24 | 294,308 |
| 2022-06-09 | $19.74 | $20.60 | $19.57 | $19.90 | $19.90 | 220,776 |
| 2022-06-08 | $19.32 | $20.03 | $19.24 | $19.98 | $19.98 | 236,053 |
| 2022-06-07 | $19.94 | $20.14 | $18.75 | $19.26 | $19.26 | 258,980 |
| 2022-06-06 | $20.13 | $20.79 | $19.85 | $20.11 | $20.11 | 384,305 |
| 2022-06-03 | $20.30 | $20.82 | $19.74 | $19.80 | $19.80 | 269,073 |
| 2022-06-02 | $19.69 | $21.56 | $19.69 | $21.24 | $21.24 | 519,050 |
| 2022-06-01 | $20.92 | $22.19 | $19.77 | $20.06 | $20.06 | 944,795 |
| 2022-05-31 | $20.26 | $21.79 | $20.26 | $21.14 | $21.14 | 699,242 |
| 2022-05-27 | $20.30 | $21.22 | $20.21 | $20.54 | $20.54 | 402,576 |
| 2022-05-26 | $18.71 | $20.29 | $18.63 | $20.18 | $20.18 | 732,069 |
| 2022-05-25 | $17.89 | $18.77 | $17.50 | $18.35 | $18.35 | 494,734 |
| 2022-05-24 | $18.97 | $19.30 | $17.80 | $17.91 | $17.91 | 322,856 |
| 2022-05-23 | $19.11 | $20.16 | $17.79 | $19.43 | $19.43 | 578,139 |
| 2022-05-20 | $20.00 | $20.05 | $18.89 | $19.61 | $19.61 | 344,038 |
| 2022-05-19 | $18.20 | $20.43 | $18.20 | $19.91 | $19.91 | 418,081 |
| 2022-05-18 | $18.14 | $19.13 | $17.24 | $18.51 | $18.51 | 513,881 |
| 2022-05-17 | $20.00 | $20.30 | $17.88 | $18.87 | $18.87 | 388,810 |
| 2022-05-16 | $20.20 | $22.41 | $20.00 | $20.01 | $20.01 | 585,778 |
| 2022-05-13 | $16.35 | $20.70 | $16.24 | $20.49 | $20.49 | 1,392,945 |
| 2022-05-12 | $13.91 | $15.69 | $13.58 | $15.24 | $15.24 | 1,322,210 |
| 2022-05-11 | $14.03 | $15.04 | $13.70 | $14.18 | $14.18 | 515,660 |
| 2022-05-10 | $14.47 | $15.12 | $13.85 | $14.37 | $14.37 | 428,833 |
| 2022-05-09 | $14.42 | $15.01 | $13.85 | $14.29 | $14.29 | 1,037,403 |
| 2022-05-06 | $14.93 | $15.75 | $14.37 | $15.33 | $15.33 | 251,829 |
| 2022-05-05 | $15.26 | $15.44 | $14.75 | $15.08 | $15.08 | 141,555 |
| 2022-05-04 | $15.19 | $15.74 | $14.51 | $15.62 | $15.62 | 179,739 |
| 2022-05-03 | $15.35 | $15.49 | $14.96 | $15.24 | $15.24 | 103,110 |
| 2022-05-02 | $15.06 | $15.66 | $14.80 | $15.40 | $15.40 | 190,679 |
| 2022-04-29 | $15.50 | $16.06 | $14.91 | $15.03 | $15.03 | 186,785 |
| 2022-04-28 | $15.10 | $15.69 | $14.86 | $15.52 | $15.52 | 201,236 |
| 2022-04-27 | $15.99 | $16.48 | $14.34 | $15.01 | $15.01 | 422,281 |
| 2022-04-26 | $16.77 | $16.97 | $15.82 | $16.07 | $16.07 | 168,067 |
| 2022-04-25 | $16.01 | $17.15 | $15.99 | $17.02 | $17.02 | 171,952 |
| 2022-04-22 | $16.56 | $16.75 | $15.66 | $16.10 | $16.10 | 237,423 |
| 2022-04-21 | $16.54 | $16.87 | $15.78 | $16.58 | $16.58 | 357,358 |
| 2022-04-20 | $16.60 | $17.37 | $15.66 | $16.50 | $16.50 | 151,606 |
| 2022-04-19 | $16.93 | $17.54 | $16.42 | $16.55 | $16.55 | 299,710 |
| 2022-04-18 | $17.94 | $18.17 | $16.59 | $17.11 | $17.11 | 169,263 |
| 2022-04-14 | $18.14 | $18.50 | $17.85 | $18.21 | $18.21 | 104,750 |
| 2022-04-13 | $17.58 | $18.43 | $16.93 | $18.31 | $18.31 | 140,651 |
| 2022-04-12 | $18.07 | $18.35 | $17.16 | $17.51 | $17.51 | 119,859 |
| 2022-04-11 | $15.98 | $17.91 | $15.80 | $17.82 | $17.82 | 161,146 |
| 2022-04-08 | $16.26 | $16.46 | $15.72 | $16.05 | $16.05 | 210,031 |
| 2022-04-07 | $16.95 | $17.36 | $15.96 | $16.42 | $16.42 | 295,429 |
| 2022-04-06 | $18.12 | $18.12 | $16.65 | $16.91 | $16.91 | 344,154 |
| 2022-04-05 | $19.36 | $19.36 | $18.46 | $18.54 | $18.54 | 200,325 |
| 2022-04-04 | $18.25 | $19.90 | $18.22 | $19.41 | $19.41 | 425,488 |
| 2022-04-01 | $17.40 | $18.27 | $17.36 | $18.26 | $18.26 | 669,276 |
| 2022-03-31 | $16.50 | $17.60 | $15.80 | $17.56 | $17.56 | 2,105,446 |
| 2022-03-30 | $19.72 | $19.98 | $18.38 | $18.66 | $18.66 | 592,454 |
| 2022-03-29 | $18.97 | $20.13 | $18.50 | $19.72 | $19.72 | 597,932 |
| 2022-03-28 | $17.76 | $18.96 | $17.14 | $18.93 | $18.93 | 438,027 |
| 2022-03-25 | $18.36 | $18.37 | $16.97 | $17.73 | $17.73 | 564,743 |
| 2022-03-24 | $18.78 | $18.81 | $17.39 | $18.09 | $18.09 | 393,796 |
| 2022-03-23 | $19.36 | $19.77 | $18.48 | $18.72 | $18.72 | 281,354 |
| 2022-03-22 | $20.39 | $20.75 | $19.15 | $19.51 | $19.51 | 351,633 |
| 2022-03-21 | $19.94 | $20.91 | $19.72 | $20.27 | $20.27 | 267,734 |
| 2022-03-18 | $18.76 | $20.77 | $18.76 | $19.97 | $19.97 | 449,556 |
| 2022-03-17 | $17.99 | $19.30 | $17.45 | $19.13 | $19.13 | 885,003 |
| 2022-03-16 | $17.04 | $18.42 | $17.04 | $18.05 | $18.05 | 405,043 |
| 2022-03-15 | $15.73 | $17.18 | $15.46 | $16.75 | $16.75 | 360,608 |
| 2022-03-14 | $17.75 | $18.14 | $15.10 | $15.86 | $15.86 | 366,170 |
| 2022-03-11 | $19.36 | $19.56 | $17.32 | $17.74 | $17.74 | 512,179 |
| 2022-03-10 | $19.47 | $19.58 | $18.65 | $19.08 | $19.08 | 247,932 |
| 2022-03-09 | $19.19 | $20.79 | $19.13 | $19.82 | $19.82 | 320,049 |
| 2022-03-08 | $18.16 | $18.73 | $17.45 | $18.73 | $18.73 | 547,167 |
| 2022-03-07 | $18.50 | $19.60 | $18.21 | $18.34 | $18.34 | 418,456 |
| 2022-03-04 | $19.15 | $19.33 | $17.41 | $18.51 | $18.51 | 384,690 |
| 2022-03-03 | $20.44 | $20.62 | $18.74 | $19.47 | $19.47 | 184,657 |
| 2022-03-02 | $22.00 | $22.27 | $19.68 | $20.30 | $20.30 | 177,890 |
| 2022-03-01 | $20.37 | $22.19 | $20.37 | $21.92 | $21.92 | 599,944 |
| 2022-02-28 | $21.26 | $21.92 | $20.24 | $20.50 | $20.50 | 351,546 |
| 2022-02-25 | $22.21 | $22.92 | $20.53 | $21.33 | $21.33 | 428,953 |
| 2022-02-24 | $19.96 | $22.02 | $19.53 | $22.01 | $22.01 | 695,582 |
| 2022-02-23 | $23.28 | $23.28 | $20.74 | $20.77 | $20.77 | 276,074 |
| 2022-02-22 | $22.50 | $23.73 | $22.04 | $22.99 | $22.99 | 211,274 |
| 2022-02-18 | $25.34 | $25.34 | $22.19 | $22.85 | $22.85 | 362,853 |
| 2022-02-17 | $26.13 | $26.14 | $24.60 | $25.25 | $25.25 | 520,650 |
| 2022-02-16 | $26.83 | $27.00 | $25.73 | $26.64 | $26.64 | 161,779 |
| 2022-02-15 | $26.79 | $27.37 | $26.37 | $27.12 | $27.12 | 119,189 |
| 2022-02-14 | $25.70 | $27.76 | $25.50 | $26.18 | $26.18 | 145,334 |
| 2022-02-11 | $27.37 | $28.92 | $25.19 | $25.64 | $25.64 | 220,023 |
| 2022-02-10 | $27.50 | $28.50 | $27.03 | $27.37 | $27.37 | 317,832 |
| 2022-02-09 | $28.94 | $29.01 | $27.60 | $28.00 | $28.00 | 367,076 |
| 2022-02-08 | $27.13 | $28.85 | $26.47 | $28.66 | $28.66 | 149,120 |
| 2022-02-07 | $27.04 | $28.80 | $26.47 | $27.11 | $27.11 | 156,096 |
| 2022-02-04 | $25.26 | $27.56 | $25.26 | $26.89 | $26.89 | 138,539 |
| 2022-02-03 | $25.73 | $26.98 | $24.94 | $25.42 | $25.42 | 288,564 |
| 2022-02-02 | $29.50 | $29.50 | $26.11 | $26.39 | $26.39 | 170,522 |
| 2022-02-01 | $29.23 | $29.51 | $27.46 | $28.85 | $28.85 | 230,573 |
| 2022-01-31 | $26.61 | $29.47 | $26.56 | $29.25 | $29.25 | 262,804 |
| 2022-01-28 | $25.08 | $26.81 | $23.06 | $26.66 | $26.66 | 339,359 |
| 2022-01-27 | $26.07 | $26.51 | $24.63 | $25.15 | $25.15 | 170,896 |
| 2022-01-26 | $26.73 | $27.91 | $25.10 | $25.65 | $25.65 | 266,344 |
| 2022-01-25 | $26.30 | $27.07 | $24.78 | $25.90 | $25.90 | 341,977 |
| 2022-01-24 | $24.00 | $27.48 | $23.31 | $27.34 | $27.34 | 482,156 |
| 2022-01-21 | $26.61 | $27.05 | $24.79 | $25.12 | $25.12 | 446,895 |
| 2022-01-20 | $27.00 | $28.48 | $26.43 | $27.05 | $27.05 | 217,790 |
| 2022-01-19 | $28.02 | $28.20 | $25.75 | $26.70 | $26.70 | 252,109 |
| 2022-01-18 | $29.27 | $29.27 | $27.54 | $27.57 | $27.57 | 347,658 |
| 2022-01-14 | $30.55 | $31.54 | $28.51 | $29.68 | $29.68 | 273,461 |
| 2022-01-13 | $31.26 | $32.07 | $30.33 | $31.06 | $31.06 | 351,431 |
| 2022-01-12 | $31.90 | $33.12 | $30.03 | $31.30 | $31.30 | 199,076 |
| 2022-01-11 | $32.03 | $33.48 | $30.94 | $31.50 | $31.50 | 245,834 |
| 2022-01-10 | $30.96 | $32.24 | $28.51 | $31.92 | $31.92 | 423,737 |
| 2022-01-07 | $33.21 | $33.33 | $30.52 | $32.33 | $32.33 | 390,835 |
| 2022-01-06 | $33.15 | $34.73 | $32.10 | $33.40 | $33.40 | 373,263 |
| 2022-01-05 | $37.98 | $37.98 | $32.65 | $32.87 | $32.87 | 414,577 |
| 2022-01-04 | $40.73 | $40.73 | $36.18 | $37.98 | $37.98 | 229,721 |
| 2022-01-03 | $43.01 | $44.55 | $39.56 | $40.38 | $40.38 | 476,094 |
| 2021-12-31 | $42.73 | $44.97 | $39.32 | $44.00 | $44.00 | 410,055 |
| 2021-12-30 | $38.67 | $42.99 | $38.60 | $42.42 | $42.42 | 341,595 |
| 2021-12-29 | $36.04 | $38.86 | $35.00 | $38.44 | $38.44 | 147,579 |
| 2021-12-28 | $38.74 | $38.84 | $35.35 | $35.88 | $35.88 | 157,711 |
| 2021-12-27 | $36.93 | $39.45 | $36.93 | $38.51 | $38.51 | 128,765 |
| 2021-12-23 | $37.50 | $37.63 | $36.16 | $36.93 | $36.93 | 112,864 |
| 2021-12-22 | $35.37 | $37.71 | $35.21 | $37.55 | $37.55 | 188,741 |
| 2021-12-21 | $35.68 | $36.18 | $34.96 | $35.36 | $35.36 | 238,962 |
| 2021-12-20 | $34.50 | $35.67 | $33.86 | $35.23 | $35.23 | 425,301 |
| 2021-12-17 | $33.00 | $35.58 | $32.85 | $35.01 | $35.01 | 1,419,228 |
| 2021-12-16 | $37.83 | $38.75 | $34.00 | $34.61 | $34.61 | 648,227 |
| 2021-12-15 | $35.90 | $38.61 | $34.88 | $38.04 | $38.04 | 347,094 |
| 2021-12-14 | $35.58 | $36.60 | $34.56 | $35.73 | $35.73 | 502,337 |
| 2021-12-13 | $36.00 | $38.47 | $35.20 | $36.88 | $36.88 | 588,679 |
| 2021-12-10 | $39.33 | $41.12 | $35.57 | $36.36 | $36.36 | 329,759 |
| 2021-12-09 | $39.52 | $41.12 | $38.57 | $38.88 | $38.88 | 280,577 |
| 2021-12-08 | $40.34 | $41.73 | $38.23 | $39.63 | $39.63 | 281,549 |
| 2021-12-07 | $36.82 | $41.54 | $36.82 | $40.46 | $40.46 | 435,692 |
| 2021-12-06 | $37.01 | $37.74 | $34.06 | $35.07 | $35.07 | 983,763 |
| 2021-12-03 | $42.57 | $43.48 | $35.39 | $35.80 | $35.80 | 520,419 |
| 2021-12-02 | $41.31 | $42.98 | $39.63 | $42.29 | $42.29 | 221,625 |
| 2021-12-01 | $46.41 | $47.99 | $39.63 | $40.10 | $40.10 | 353,871 |
| 2021-11-30 | $48.56 | $51.00 | $44.75 | $45.14 | $45.14 | 322,176 |
| 2021-11-29 | $48.00 | $48.98 | $46.81 | $48.26 | $48.26 | 372,446 |
| 2021-11-26 | $47.54 | $51.06 | $45.67 | $48.54 | $48.54 | 211,141 |
| 2021-11-24 | $44.26 | $48.63 | $43.66 | $47.84 | $47.84 | 289,837 |
| 2021-11-23 | $43.28 | $45.18 | $43.18 | $45.18 | $45.18 | 514,899 |
| 2021-11-22 | $42.83 | $44.72 | $42.06 | $42.84 | $42.84 | 442,008 |
| 2021-11-19 | $43.05 | $44.96 | $42.77 | $43.05 | $43.05 | 338,722 |
| 2021-11-18 | $44.97 | $45.50 | $43.13 | $43.89 | $43.89 | 361,663 |
| 2021-11-17 | $44.00 | $45.79 | $44.00 | $44.62 | $44.62 | 418,733 |
| 2021-11-16 | $45.12 | $47.45 | $44.13 | $44.13 | $44.13 | 1,665,880 |
| 2021-11-15 | $47.94 | $50.83 | $44.01 | $45.69 | $45.69 | 1,075,792 |
| 2021-11-12 | $45.95 | $47.76 | $44.71 | $47.62 | $47.62 | 981,761 |
| 2021-11-11 | $42.50 | $47.72 | $41.06 | $44.45 | $44.45 | 2,004,631 |
| 2021-11-10 | $39.75 | $43.49 | $37.48 | $41.06 | $41.06 | 10,656,632 |
Expensify Inc - Class A (EXFY) News Headlines
Recent Expensify Inc - Class A (EXFY) News
Similar Companies to Expensify Inc - Class A (EXFY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |