BARK Inc - Class A (BARK) Exchange: NYSE
Data as of April 25, 2024
$1.37 ($0.13) 10.48%
BARK Inc - Class A - Daily Information
Click for more stock information on BARK Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $1.22 |
| Previous Close | $1.37 |
| High | $1.40 |
| Low | $1.21 |
| Adjusted Open | $1.22 |
| Previous Adjusted Close | $1.37 |
| Adjusted High | $1.40 |
| Adjusted Low | $1.21 |
About BARK Inc - Class A (BARK)
BARK Inc, a direct-to-consumer subscription service, was founded in 2012 to create a new way for pet owners to purchase quality pet food. The main focus of BARK Inc is to provide quality products and personalized shopping experiences to their customers. Today, BARK Inc offers subscriptions for pet food, supplies, toys, and treats. BARK Inc services pet owners in all 50 U.S. states, Canada and 17 other countries. Since its inception, the company has seen tremendous growth, having added over 1 million subscribers, with total sales exceeding $400 million in 2020. This success has led to the companyâs expansion of its e-commerce platform, which now includes offering customizable bundle boxes for dog supplies for all dog sizes and types, utilizing technology to personalize each bundle to the customerâs needs. Additionally, the company has expanded their offerings to include alternative pet products, such as litter, waste receptacles, and beds. As BARK Inc continues to grow, they have committed to ongoing commitment to providing the highest quality products and creating personalized experiences for pet owners across the globe.
Invest in BARK Inc - Class A (BARK)
Historical Stock Data for BARK Inc - Class A (BARK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $1.22 | $1.40 | $1.21 | $1.37 | $1.37 | 1,750,360 |
| 2024-03-14 | $1.27 | $1.30 | $1.21 | $1.24 | $1.24 | 476,234 |
| 2024-03-13 | $1.33 | $1.35 | $1.26 | $1.30 | $1.30 | 586,343 |
| 2024-03-12 | $1.34 | $1.36 | $1.29 | $1.31 | $1.31 | 436,972 |
| 2024-03-11 | $1.44 | $1.46 | $1.27 | $1.35 | $1.35 | 984,014 |
| 2024-03-08 | $1.42 | $1.49 | $1.36 | $1.39 | $1.39 | 944,875 |
| 2024-03-07 | $1.49 | $1.49 | $1.40 | $1.41 | $1.41 | 609,163 |
| 2024-03-06 | $1.30 | $1.52 | $1.30 | $1.47 | $1.47 | 1,955,031 |
| 2024-03-05 | $1.35 | $1.46 | $1.25 | $1.29 | $1.29 | 1,474,053 |
| 2024-03-04 | $1.24 | $1.28 | $1.21 | $1.24 | $1.24 | 500,256 |
| 2024-03-01 | $1.22 | $1.26 | $1.19 | $1.25 | $1.25 | 557,537 |
| 2024-02-29 | $1.23 | $1.26 | $1.19 | $1.20 | $1.20 | 412,026 |
| 2024-02-28 | $1.22 | $1.25 | $1.22 | $1.22 | $1.22 | 490,440 |
| 2024-02-27 | $1.17 | $1.24 | $1.17 | $1.23 | $1.23 | 470,036 |
| 2024-02-26 | $1.17 | $1.20 | $1.16 | $1.17 | $1.17 | 276,990 |
| 2024-02-23 | $1.19 | $1.21 | $1.15 | $1.17 | $1.17 | 479,115 |
| 2024-02-22 | $1.17 | $1.23 | $1.15 | $1.21 | $1.21 | 720,966 |
| 2024-02-21 | $1.13 | $1.19 | $1.11 | $1.18 | $1.18 | 980,062 |
| 2024-02-20 | $1.10 | $1.16 | $1.07 | $1.13 | $1.13 | 779,363 |
| 2024-02-16 | $1.16 | $1.18 | $1.12 | $1.12 | $1.12 | 935,154 |
| 2024-02-15 | $1.14 | $1.17 | $1.12 | $1.16 | $1.16 | 1,052,111 |
| 2024-02-14 | $1.14 | $1.18 | $1.13 | $1.16 | $1.16 | 629,694 |
| 2024-02-13 | $1.09 | $1.18 | $1.08 | $1.11 | $1.11 | 828,546 |
| 2024-02-12 | $1.06 | $1.18 | $1.06 | $1.16 | $1.16 | 1,314,784 |
| 2024-02-09 | $1.02 | $1.13 | $1.02 | $1.07 | $1.07 | 4,310,875 |
| 2024-02-08 | $0.90 | $1.08 | $0.90 | $1.04 | $1.04 | 2,937,631 |
| 2024-02-07 | $0.90 | $0.94 | $0.88 | $0.90 | $0.90 | 1,015,329 |
| 2024-02-06 | $0.87 | $0.92 | $0.87 | $0.92 | $0.92 | 420,058 |
| 2024-02-05 | $0.90 | $0.92 | $0.87 | $0.87 | $0.87 | 846,187 |
| 2024-02-02 | $0.96 | $0.98 | $0.90 | $0.92 | $0.92 | 548,936 |
| 2024-02-01 | $1.05 | $1.05 | $0.95 | $0.97 | $0.97 | 1,050,584 |
| 2024-01-31 | $0.97 | $1.08 | $0.96 | $1.03 | $1.03 | 1,123,616 |
| 2024-01-30 | $0.95 | $0.98 | $0.94 | $0.97 | $0.97 | 403,183 |
| 2024-01-29 | $0.97 | $0.98 | $0.93 | $0.96 | $0.96 | 383,363 |
| 2024-01-26 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 508,743 |
| 2024-01-25 | $0.90 | $0.98 | $0.89 | $0.96 | $0.96 | 1,028,750 |
| 2024-01-24 | $0.93 | $0.95 | $0.89 | $0.90 | $0.90 | 633,725 |
| 2024-01-23 | $0.94 | $0.97 | $0.91 | $0.93 | $0.93 | 743,748 |
| 2024-01-22 | $0.90 | $0.93 | $0.89 | $0.93 | $0.93 | 577,504 |
| 2024-01-19 | $0.93 | $0.93 | $0.86 | $0.90 | $0.90 | 682,009 |
| 2024-01-18 | $0.92 | $0.92 | $0.88 | $0.91 | $0.91 | 864,023 |
| 2024-01-17 | $0.80 | $0.93 | $0.79 | $0.92 | $0.92 | 1,397,617 |
| 2024-01-16 | $0.88 | $0.88 | $0.82 | $0.83 | $0.83 | 695,944 |
| 2024-01-12 | $0.95 | $0.95 | $0.87 | $0.89 | $0.89 | 1,200,223 |
| 2024-01-11 | $0.91 | $0.95 | $0.87 | $0.94 | $0.94 | 1,306,230 |
| 2024-01-10 | $0.98 | $0.98 | $0.86 | $0.92 | $0.92 | 1,874,829 |
| 2024-01-09 | $0.84 | $1.02 | $0.78 | $0.96 | $0.96 | 6,899,005 |
| 2024-01-08 | $0.75 | $0.79 | $0.74 | $0.77 | $0.77 | 3,237,553 |
| 2024-01-05 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 610,480 |
| 2024-01-04 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 479,229 |
| 2024-01-03 | $0.75 | $0.78 | $0.74 | $0.76 | $0.76 | 514,314 |
| 2024-01-02 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 740,198 |
| 2023-12-29 | $0.82 | $0.84 | $0.79 | $0.81 | $0.81 | 990,172 |
| 2023-12-28 | $0.78 | $0.84 | $0.78 | $0.84 | $0.84 | 1,196,766 |
| 2023-12-27 | $0.82 | $0.84 | $0.79 | $0.81 | $0.81 | 1,247,761 |
| 2023-12-26 | $0.83 | $0.86 | $0.81 | $0.83 | $0.83 | 1,645,198 |
| 2023-12-22 | $0.77 | $0.84 | $0.77 | $0.83 | $0.83 | 1,506,759 |
| 2023-12-21 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 667,384 |
| 2023-12-20 | $0.73 | $0.80 | $0.73 | $0.76 | $0.76 | 2,719,620 |
| 2023-12-19 | $0.73 | $0.75 | $0.72 | $0.73 | $0.73 | 1,066,232 |
| 2023-12-18 | $0.73 | $0.76 | $0.71 | $0.72 | $0.72 | 1,807,997 |
| 2023-12-15 | $0.76 | $0.78 | $0.73 | $0.73 | $0.73 | 1,506,982 |
| 2023-12-14 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 1,118,044 |
| 2023-12-13 | $0.77 | $0.78 | $0.73 | $0.74 | $0.74 | 1,130,781 |
| 2023-12-12 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 303,969 |
| 2023-12-11 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 353,195 |
| 2023-12-08 | $0.77 | $0.82 | $0.75 | $0.80 | $0.80 | 780,532 |
| 2023-12-07 | $0.75 | $0.78 | $0.70 | $0.77 | $0.77 | 698,564 |
| 2023-12-06 | $0.75 | $0.78 | $0.74 | $0.74 | $0.74 | 694,294 |
| 2023-12-05 | $0.79 | $0.81 | $0.75 | $0.75 | $0.75 | 598,493 |
| 2023-12-04 | $0.80 | $0.82 | $0.79 | $0.80 | $0.80 | 568,786 |
| 2023-12-01 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 624,650 |
| 2023-11-30 | $0.82 | $0.83 | $0.80 | $0.82 | $0.82 | 471,420 |
| 2023-11-29 | $0.78 | $0.83 | $0.78 | $0.82 | $0.82 | 859,935 |
| 2023-11-28 | $0.75 | $0.79 | $0.74 | $0.78 | $0.78 | 585,431 |
| 2023-11-27 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 804,838 |
| 2023-11-24 | $0.79 | $0.81 | $0.79 | $0.79 | $0.79 | 411,448 |
| 2023-11-22 | $0.76 | $0.80 | $0.76 | $0.79 | $0.79 | 651,077 |
| 2023-11-21 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 571,263 |
| 2023-11-20 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 648,579 |
| 2023-11-17 | $0.77 | $0.81 | $0.77 | $0.78 | $0.78 | 930,286 |
| 2023-11-16 | $0.81 | $0.82 | $0.77 | $0.77 | $0.77 | 605,743 |
| 2023-11-15 | $0.81 | $0.81 | $0.78 | $0.80 | $0.80 | 940,272 |
| 2023-11-14 | $0.80 | $0.81 | $0.76 | $0.81 | $0.81 | 930,891 |
| 2023-11-13 | $0.73 | $0.81 | $0.73 | $0.77 | $0.77 | 1,370,072 |
| 2023-11-10 | $0.80 | $0.84 | $0.75 | $0.82 | $0.82 | 1,339,090 |
| 2023-11-09 | $0.90 | $0.91 | $0.72 | $0.80 | $0.80 | 4,870,619 |
| 2023-11-08 | $0.98 | $0.98 | $0.85 | $0.89 | $0.89 | 3,558,405 |
| 2023-11-07 | $1.05 | $1.11 | $1.02 | $1.03 | $1.03 | 624,219 |
| 2023-11-06 | $1.10 | $1.13 | $1.05 | $1.06 | $1.06 | 400,285 |
| 2023-11-03 | $1.10 | $1.11 | $1.07 | $1.07 | $1.07 | 587,437 |
| 2023-11-02 | $1.07 | $1.10 | $1.02 | $1.09 | $1.09 | 722,312 |
| 2023-11-01 | $1.06 | $1.09 | $1.03 | $1.05 | $1.05 | 272,315 |
| 2023-10-31 | $1.04 | $1.09 | $1.04 | $1.07 | $1.07 | 531,268 |
| 2023-10-30 | $1.03 | $1.08 | $1.02 | $1.04 | $1.04 | 487,566 |
| 2023-10-27 | $1.06 | $1.09 | $1.01 | $1.03 | $1.03 | 335,507 |
| 2023-10-26 | $1.00 | $1.07 | $1.00 | $1.04 | $1.04 | 415,099 |
| 2023-10-25 | $1.03 | $1.06 | $1.01 | $1.01 | $1.01 | 418,842 |
| 2023-10-24 | $1.02 | $1.11 | $1.02 | $1.04 | $1.04 | 362,836 |
| 2023-10-23 | $1.02 | $1.06 | $0.99 | $1.02 | $1.02 | 569,636 |
| 2023-10-20 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 430,425 |
| 2023-10-19 | $1.06 | $1.09 | $1.04 | $1.04 | $1.04 | 441,813 |
| 2023-10-18 | $1.12 | $1.12 | $1.05 | $1.06 | $1.06 | 332,563 |
| 2023-10-17 | $1.13 | $1.14 | $1.11 | $1.11 | $1.11 | 364,035 |
| 2023-10-16 | $1.10 | $1.15 | $1.07 | $1.11 | $1.11 | 739,563 |
| 2023-10-13 | $1.06 | $1.08 | $1.05 | $1.06 | $1.06 | 321,469 |
| 2023-10-12 | $1.09 | $1.10 | $1.05 | $1.05 | $1.05 | 470,637 |
| 2023-10-11 | $1.13 | $1.15 | $1.09 | $1.09 | $1.09 | 219,183 |
| 2023-10-10 | $1.12 | $1.16 | $1.11 | $1.11 | $1.11 | 460,804 |
| 2023-10-09 | $1.14 | $1.15 | $1.10 | $1.12 | $1.12 | 319,349 |
| 2023-10-06 | $1.15 | $1.19 | $1.12 | $1.15 | $1.15 | 330,713 |
| 2023-10-05 | $1.15 | $1.17 | $1.13 | $1.16 | $1.16 | 343,050 |
| 2023-10-04 | $1.14 | $1.23 | $1.12 | $1.16 | $1.16 | 442,827 |
| 2023-10-03 | $1.17 | $1.17 | $1.09 | $1.15 | $1.15 | 957,591 |
| 2023-10-02 | $1.19 | $1.23 | $1.16 | $1.17 | $1.17 | 349,740 |
| 2023-09-29 | $1.20 | $1.22 | $1.17 | $1.20 | $1.20 | 586,661 |
| 2023-09-28 | $1.17 | $1.18 | $1.13 | $1.17 | $1.17 | 510,052 |
| 2023-09-27 | $1.16 | $1.17 | $1.10 | $1.16 | $1.16 | 778,257 |
| 2023-09-26 | $1.23 | $1.23 | $1.15 | $1.16 | $1.16 | 566,712 |
| 2023-09-25 | $1.26 | $1.26 | $1.18 | $1.19 | $1.19 | 502,637 |
| 2023-09-22 | $1.31 | $1.32 | $1.25 | $1.25 | $1.25 | 455,874 |
| 2023-09-21 | $1.30 | $1.32 | $1.28 | $1.30 | $1.30 | 495,639 |
| 2023-09-20 | $1.33 | $1.37 | $1.30 | $1.32 | $1.32 | 533,615 |
| 2023-09-19 | $1.36 | $1.39 | $1.31 | $1.32 | $1.32 | 614,233 |
| 2023-09-18 | $1.46 | $1.46 | $1.34 | $1.36 | $1.36 | 793,854 |
| 2023-09-15 | $1.54 | $1.56 | $1.43 | $1.46 | $1.46 | 3,159,772 |
| 2023-09-14 | $1.55 | $1.57 | $1.50 | $1.53 | $1.53 | 856,319 |
| 2023-09-13 | $1.56 | $1.61 | $1.54 | $1.54 | $1.54 | 888,941 |
| 2023-09-12 | $1.56 | $1.63 | $1.54 | $1.60 | $1.60 | 658,969 |
| 2023-09-11 | $1.55 | $1.62 | $1.55 | $1.60 | $1.60 | 755,225 |
| 2023-09-08 | $1.53 | $1.59 | $1.53 | $1.56 | $1.56 | 742,329 |
| 2023-09-07 | $1.58 | $1.58 | $1.51 | $1.54 | $1.54 | 1,113,932 |
| 2023-09-06 | $1.62 | $1.64 | $1.57 | $1.59 | $1.59 | 642,315 |
| 2023-09-05 | $1.59 | $1.64 | $1.56 | $1.63 | $1.63 | 903,830 |
| 2023-09-01 | $1.58 | $1.61 | $1.55 | $1.60 | $1.60 | 706,687 |
| 2023-08-31 | $1.47 | $1.61 | $1.46 | $1.60 | $1.60 | 1,508,646 |
| 2023-08-30 | $1.44 | $1.51 | $1.44 | $1.47 | $1.47 | 665,122 |
| 2023-08-29 | $1.50 | $1.54 | $1.44 | $1.46 | $1.46 | 1,122,280 |
| 2023-08-28 | $1.40 | $1.50 | $1.39 | $1.49 | $1.49 | 979,432 |
| 2023-08-25 | $1.35 | $1.40 | $1.32 | $1.39 | $1.39 | 667,177 |
| 2023-08-24 | $1.39 | $1.39 | $1.32 | $1.35 | $1.35 | 897,775 |
| 2023-08-23 | $1.37 | $1.41 | $1.34 | $1.40 | $1.40 | 809,258 |
| 2023-08-22 | $1.39 | $1.41 | $1.35 | $1.38 | $1.38 | 770,964 |
| 2023-08-21 | $1.32 | $1.44 | $1.32 | $1.40 | $1.40 | 994,348 |
| 2023-08-18 | $1.23 | $1.37 | $1.20 | $1.34 | $1.34 | 883,616 |
| 2023-08-17 | $1.19 | $1.20 | $1.17 | $1.19 | $1.19 | 619,253 |
| 2023-08-16 | $1.25 | $1.26 | $1.18 | $1.18 | $1.18 | 383,478 |
| 2023-08-15 | $1.18 | $1.24 | $1.17 | $1.23 | $1.23 | 439,817 |
| 2023-08-14 | $1.20 | $1.21 | $1.17 | $1.20 | $1.20 | 343,958 |
| 2023-08-11 | $1.18 | $1.21 | $1.14 | $1.20 | $1.20 | 587,334 |
| 2023-08-10 | $1.25 | $1.26 | $1.17 | $1.20 | $1.20 | 495,043 |
| 2023-08-09 | $1.39 | $1.39 | $1.21 | $1.24 | $1.24 | 2,361,033 |
| 2023-08-08 | $1.37 | $1.47 | $1.32 | $1.44 | $1.44 | 852,444 |
| 2023-08-07 | $1.40 | $1.40 | $1.31 | $1.37 | $1.37 | 394,812 |
| 2023-08-04 | $1.40 | $1.41 | $1.37 | $1.37 | $1.37 | 368,039 |
| 2023-08-03 | $1.38 | $1.41 | $1.36 | $1.40 | $1.40 | 324,929 |
| 2023-08-02 | $1.44 | $1.45 | $1.37 | $1.38 | $1.38 | 465,627 |
| 2023-08-01 | $1.46 | $1.47 | $1.38 | $1.46 | $1.46 | 508,325 |
| 2023-07-31 | $1.40 | $1.46 | $1.40 | $1.44 | $1.44 | 505,671 |
| 2023-07-28 | $1.36 | $1.41 | $1.36 | $1.40 | $1.40 | 353,692 |
| 2023-07-27 | $1.42 | $1.42 | $1.33 | $1.35 | $1.35 | 695,810 |
| 2023-07-26 | $1.40 | $1.44 | $1.40 | $1.40 | $1.40 | 373,881 |
| 2023-07-25 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 301,432 |
| 2023-07-24 | $1.38 | $1.42 | $1.35 | $1.41 | $1.41 | 456,343 |
| 2023-07-21 | $1.39 | $1.43 | $1.34 | $1.37 | $1.37 | 567,602 |
| 2023-07-20 | $1.41 | $1.42 | $1.36 | $1.38 | $1.38 | 506,412 |
| 2023-07-19 | $1.44 | $1.45 | $1.40 | $1.43 | $1.43 | 577,774 |
| 2023-07-18 | $1.44 | $1.47 | $1.40 | $1.44 | $1.44 | 344,797 |
| 2023-07-17 | $1.40 | $1.45 | $1.38 | $1.44 | $1.44 | 412,855 |
| 2023-07-14 | $1.53 | $1.53 | $1.39 | $1.41 | $1.41 | 721,028 |
| 2023-07-13 | $1.55 | $1.56 | $1.47 | $1.50 | $1.50 | 645,786 |
| 2023-07-12 | $1.56 | $1.63 | $1.52 | $1.53 | $1.53 | 1,017,528 |
| 2023-07-11 | $1.49 | $1.57 | $1.47 | $1.55 | $1.55 | 1,008,250 |
| 2023-07-10 | $1.38 | $1.45 | $1.38 | $1.43 | $1.43 | 440,297 |
| 2023-07-07 | $1.31 | $1.40 | $1.31 | $1.38 | $1.38 | 502,220 |
| 2023-07-06 | $1.35 | $1.38 | $1.27 | $1.32 | $1.32 | 673,850 |
| 2023-07-05 | $1.37 | $1.38 | $1.33 | $1.34 | $1.34 | 429,541 |
| 2023-07-03 | $1.30 | $1.38 | $1.30 | $1.38 | $1.38 | 589,863 |
| 2023-06-30 | $1.40 | $1.40 | $1.31 | $1.33 | $1.33 | 1,110,494 |
| 2023-06-29 | $1.38 | $1.40 | $1.36 | $1.38 | $1.38 | 592,869 |
| 2023-06-28 | $1.39 | $1.44 | $1.35 | $1.36 | $1.36 | 712,778 |
| 2023-06-27 | $1.35 | $1.42 | $1.35 | $1.37 | $1.37 | 488,837 |
| 2023-06-26 | $1.44 | $1.44 | $1.34 | $1.37 | $1.37 | 680,980 |
| 2023-06-23 | $1.39 | $1.45 | $1.36 | $1.42 | $1.42 | 903,176 |
| 2023-06-22 | $1.44 | $1.44 | $1.39 | $1.40 | $1.40 | 508,398 |
| 2023-06-21 | $1.50 | $1.50 | $1.37 | $1.45 | $1.45 | 979,159 |
| 2023-06-20 | $1.43 | $1.50 | $1.41 | $1.47 | $1.47 | 1,073,035 |
| 2023-06-16 | $1.38 | $1.42 | $1.35 | $1.40 | $1.40 | 1,180,572 |
| 2023-06-15 | $1.40 | $1.40 | $1.31 | $1.39 | $1.39 | 880,144 |
| 2023-06-14 | $1.50 | $1.52 | $1.34 | $1.41 | $1.41 | 1,502,896 |
| 2023-06-13 | $1.40 | $1.53 | $1.38 | $1.50 | $1.50 | 2,307,103 |
| 2023-06-12 | $1.37 | $1.47 | $1.30 | $1.38 | $1.38 | 2,639,678 |
| 2023-06-09 | $1.15 | $1.38 | $1.15 | $1.37 | $1.37 | 2,527,116 |
| 2023-06-08 | $1.13 | $1.15 | $1.08 | $1.14 | $1.14 | 1,625,762 |
| 2023-06-07 | $1.07 | $1.11 | $1.06 | $1.08 | $1.08 | 1,055,226 |
| 2023-06-06 | $1.06 | $1.11 | $1.05 | $1.10 | $1.10 | 897,692 |
| 2023-06-05 | $1.13 | $1.13 | $1.01 | $1.10 | $1.10 | 1,175,100 |
| 2023-06-02 | $1.08 | $1.14 | $1.03 | $1.14 | $1.14 | 2,802,665 |
| 2023-06-01 | $1.08 | $1.08 | $1.01 | $1.06 | $1.06 | 2,206,419 |
| 2023-05-31 | $1.11 | $1.12 | $1.00 | $1.04 | $1.04 | 2,617,304 |
| 2023-05-30 | $1.16 | $1.18 | $1.09 | $1.10 | $1.10 | 696,890 |
| 2023-05-26 | $1.20 | $1.20 | $1.11 | $1.13 | $1.13 | 994,207 |
| 2023-05-25 | $1.21 | $1.26 | $1.16 | $1.17 | $1.17 | 561,242 |
| 2023-05-24 | $1.21 | $1.25 | $1.20 | $1.22 | $1.22 | 585,363 |
| 2023-05-23 | $1.27 | $1.29 | $1.22 | $1.24 | $1.24 | 468,476 |
| 2023-05-22 | $1.17 | $1.33 | $1.14 | $1.25 | $1.25 | 1,966,996 |
| 2023-05-19 | $1.16 | $1.18 | $1.15 | $1.16 | $1.16 | 522,063 |
| 2023-05-18 | $1.07 | $1.15 | $1.07 | $1.15 | $1.15 | 583,756 |
| 2023-05-17 | $1.05 | $1.08 | $1.02 | $1.07 | $1.07 | 575,941 |
| 2023-05-16 | $1.07 | $1.08 | $1.04 | $1.05 | $1.05 | 635,213 |
| 2023-05-15 | $1.06 | $1.07 | $1.04 | $1.07 | $1.07 | 428,669 |
| 2023-05-12 | $1.08 | $1.12 | $1.05 | $1.06 | $1.06 | 471,600 |
| 2023-05-11 | $1.09 | $1.12 | $1.07 | $1.08 | $1.08 | 432,361 |
| 2023-05-10 | $1.12 | $1.12 | $1.09 | $1.11 | $1.11 | 498,662 |
| 2023-05-09 | $1.10 | $1.10 | $1.06 | $1.08 | $1.08 | 351,727 |
| 2023-05-08 | $1.02 | $1.10 | $1.02 | $1.09 | $1.09 | 974,614 |
| 2023-05-05 | $1.05 | $1.08 | $1.00 | $1.02 | $1.02 | 1,626,322 |
| 2023-05-04 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 3,712,983 |
| 2023-05-03 | $1.04 | $1.06 | $1.01 | $1.01 | $1.01 | 994,138 |
| 2023-05-02 | $1.10 | $1.10 | $1.03 | $1.04 | $1.04 | 1,386,941 |
| 2023-05-01 | $1.06 | $1.11 | $1.06 | $1.08 | $1.08 | 820,680 |
| 2023-04-28 | $1.09 | $1.11 | $1.08 | $1.10 | $1.10 | 551,017 |
| 2023-04-27 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 460,951 |
| 2023-04-26 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 658,120 |
| 2023-04-25 | $1.12 | $1.12 | $1.08 | $1.11 | $1.11 | 1,263,748 |
| 2023-04-24 | $1.14 | $1.17 | $1.10 | $1.13 | $1.13 | 734,131 |
| 2023-04-21 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 506,573 |
| 2023-04-20 | $1.19 | $1.20 | $1.14 | $1.15 | $1.15 | 985,352 |
| 2023-04-19 | $1.21 | $1.22 | $1.17 | $1.19 | $1.19 | 919,433 |
| 2023-04-18 | $1.22 | $1.28 | $1.20 | $1.22 | $1.22 | 482,021 |
| 2023-04-17 | $1.27 | $1.27 | $1.21 | $1.21 | $1.21 | 533,065 |
| 2023-04-14 | $1.23 | $1.26 | $1.22 | $1.23 | $1.23 | 380,955 |
| 2023-04-13 | $1.22 | $1.26 | $1.20 | $1.24 | $1.24 | 385,555 |
| 2023-04-12 | $1.26 | $1.27 | $1.22 | $1.22 | $1.22 | 433,178 |
| 2023-04-11 | $1.26 | $1.29 | $1.20 | $1.25 | $1.25 | 512,272 |
| 2023-04-10 | $1.20 | $1.25 | $1.18 | $1.24 | $1.24 | 1,156,459 |
| 2023-04-06 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 575,405 |
| 2023-04-05 | $1.33 | $1.33 | $1.22 | $1.22 | $1.22 | 1,162,850 |
| 2023-04-04 | $1.44 | $1.45 | $1.32 | $1.33 | $1.33 | 681,064 |
| 2023-04-03 | $1.44 | $1.45 | $1.38 | $1.45 | $1.45 | 807,895 |
| 2023-03-31 | $1.43 | $1.46 | $1.39 | $1.45 | $1.45 | 772,843 |
| 2023-03-30 | $1.41 | $1.43 | $1.39 | $1.42 | $1.42 | 802,876 |
| 2023-03-29 | $1.35 | $1.41 | $1.31 | $1.40 | $1.40 | 1,086,034 |
| 2023-03-28 | $1.28 | $1.35 | $1.27 | $1.34 | $1.34 | 1,186,473 |
| 2023-03-27 | $1.30 | $1.30 | $1.23 | $1.23 | $1.23 | 532,070 |
| 2023-03-24 | $1.24 | $1.27 | $1.23 | $1.25 | $1.25 | 490,403 |
| 2023-03-23 | $1.32 | $1.33 | $1.25 | $1.27 | $1.27 | 594,142 |
| 2023-03-22 | $1.27 | $1.32 | $1.27 | $1.29 | $1.29 | 758,045 |
| 2023-03-21 | $1.25 | $1.28 | $1.22 | $1.28 | $1.28 | 1,200,313 |
| 2023-03-20 | $1.24 | $1.27 | $1.21 | $1.22 | $1.22 | 1,129,998 |
| 2023-03-17 | $1.20 | $1.29 | $1.18 | $1.25 | $1.25 | 3,468,103 |
| 2023-03-16 | $1.11 | $1.20 | $1.11 | $1.19 | $1.19 | 2,536,321 |
| 2023-03-15 | $1.11 | $1.14 | $1.08 | $1.11 | $1.11 | 1,521,276 |
| 2023-03-14 | $1.19 | $1.20 | $1.10 | $1.11 | $1.11 | 2,603,771 |
| 2023-03-13 | $1.19 | $1.19 | $1.11 | $1.16 | $1.16 | 2,248,508 |
| 2023-03-10 | $1.24 | $1.24 | $1.17 | $1.18 | $1.18 | 1,280,043 |
| 2023-03-09 | $1.28 | $1.30 | $1.23 | $1.23 | $1.23 | 1,397,906 |
| 2023-03-08 | $1.32 | $1.33 | $1.29 | $1.30 | $1.30 | 899,284 |
| 2023-03-07 | $1.40 | $1.42 | $1.31 | $1.31 | $1.31 | 1,088,562 |
| 2023-03-06 | $1.35 | $1.38 | $1.32 | $1.34 | $1.34 | 1,354,635 |
| 2023-03-03 | $1.35 | $1.37 | $1.34 | $1.34 | $1.34 | 1,047,996 |
| 2023-03-02 | $1.32 | $1.36 | $1.31 | $1.35 | $1.35 | 2,056,299 |
| 2023-03-01 | $1.35 | $1.36 | $1.32 | $1.34 | $1.34 | 1,548,899 |
| 2023-02-28 | $1.39 | $1.40 | $1.33 | $1.35 | $1.35 | 2,976,561 |
| 2023-02-27 | $1.41 | $1.44 | $1.38 | $1.38 | $1.38 | 1,058,963 |
| 2023-02-24 | $1.35 | $1.41 | $1.34 | $1.38 | $1.38 | 1,070,697 |
| 2023-02-23 | $1.44 | $1.45 | $1.35 | $1.38 | $1.38 | 1,142,553 |
| 2023-02-22 | $1.41 | $1.44 | $1.40 | $1.40 | $1.40 | 700,676 |
| 2023-02-21 | $1.53 | $1.60 | $1.39 | $1.40 | $1.40 | 1,525,885 |
| 2023-02-17 | $1.59 | $1.63 | $1.51 | $1.55 | $1.55 | 1,790,092 |
| 2023-02-16 | $1.51 | $1.71 | $1.50 | $1.57 | $1.57 | 3,047,322 |
| 2023-02-15 | $1.35 | $1.46 | $1.35 | $1.45 | $1.45 | 1,421,323 |
| 2023-02-14 | $1.40 | $1.41 | $1.35 | $1.39 | $1.39 | 1,829,049 |
| 2023-02-13 | $1.55 | $1.55 | $1.40 | $1.41 | $1.41 | 2,967,900 |
| 2023-02-10 | $1.82 | $1.85 | $1.43 | $1.53 | $1.53 | 6,104,465 |
| 2023-02-09 | $2.06 | $2.09 | $1.94 | $1.96 | $1.96 | 1,233,816 |
| 2023-02-08 | $2.03 | $2.06 | $1.97 | $2.03 | $2.03 | 731,701 |
| 2023-02-07 | $2.05 | $2.07 | $1.95 | $2.02 | $2.02 | 885,649 |
| 2023-02-06 | $2.14 | $2.15 | $2.03 | $2.06 | $2.06 | 599,887 |
| 2023-02-03 | $2.15 | $2.23 | $2.12 | $2.14 | $2.14 | 786,635 |
| 2023-02-02 | $2.13 | $2.29 | $2.11 | $2.19 | $2.19 | 1,626,936 |
| 2023-02-01 | $2.04 | $2.13 | $1.97 | $2.11 | $2.11 | 717,303 |
| 2023-01-31 | $1.96 | $2.04 | $1.96 | $2.01 | $2.01 | 485,644 |
| 2023-01-30 | $2.04 | $2.08 | $1.96 | $1.96 | $1.96 | 839,427 |
| 2023-01-27 | $1.98 | $2.07 | $1.95 | $2.04 | $2.04 | 675,706 |
| 2023-01-26 | $1.94 | $2.01 | $1.92 | $1.99 | $1.99 | 646,935 |
| 2023-01-25 | $1.84 | $1.92 | $1.84 | $1.91 | $1.91 | 419,831 |
| 2023-01-24 | $1.89 | $1.91 | $1.84 | $1.86 | $1.86 | 591,574 |
| 2023-01-23 | $1.87 | $1.89 | $1.84 | $1.87 | $1.87 | 791,468 |
| 2023-01-20 | $1.91 | $1.93 | $1.80 | $1.87 | $1.87 | 1,368,432 |
| 2023-01-19 | $1.80 | $1.86 | $1.77 | $1.85 | $1.85 | 567,501 |
| 2023-01-18 | $1.96 | $1.98 | $1.80 | $1.81 | $1.81 | 954,827 |
| 2023-01-17 | $1.95 | $1.98 | $1.84 | $1.91 | $1.91 | 1,071,918 |
| 2023-01-13 | $2.11 | $2.13 | $1.92 | $1.93 | $1.93 | 1,452,082 |
| 2023-01-12 | $2.07 | $2.16 | $1.99 | $2.15 | $2.15 | 1,101,767 |
| 2023-01-11 | $1.99 | $2.14 | $1.92 | $2.04 | $2.04 | 2,187,517 |
| 2023-01-10 | $1.66 | $2.02 | $1.65 | $1.99 | $1.99 | 2,352,371 |
| 2023-01-09 | $1.68 | $1.72 | $1.61 | $1.65 | $1.65 | 679,015 |
| 2023-01-06 | $1.60 | $1.67 | $1.59 | $1.66 | $1.66 | 518,363 |
| 2023-01-05 | $1.60 | $1.64 | $1.59 | $1.63 | $1.63 | 719,890 |
| 2023-01-04 | $1.55 | $1.64 | $1.54 | $1.58 | $1.58 | 1,022,322 |
| 2023-01-03 | $1.49 | $1.57 | $1.46 | $1.54 | $1.54 | 912,744 |
| 2022-12-30 | $1.48 | $1.52 | $1.44 | $1.49 | $1.49 | 613,776 |
| 2022-12-29 | $1.40 | $1.52 | $1.39 | $1.48 | $1.48 | 756,632 |
| 2022-12-28 | $1.39 | $1.43 | $1.37 | $1.38 | $1.38 | 684,544 |
| 2022-12-27 | $1.42 | $1.43 | $1.36 | $1.40 | $1.40 | 686,652 |
| 2022-12-23 | $1.43 | $1.46 | $1.40 | $1.42 | $1.42 | 540,468 |
| 2022-12-22 | $1.40 | $1.47 | $1.37 | $1.46 | $1.46 | 715,686 |
| 2022-12-21 | $1.48 | $1.50 | $1.40 | $1.40 | $1.40 | 863,260 |
| 2022-12-20 | $1.41 | $1.50 | $1.41 | $1.46 | $1.46 | 685,792 |
| 2022-12-19 | $1.45 | $1.52 | $1.41 | $1.44 | $1.44 | 837,525 |
| 2022-12-16 | $1.49 | $1.53 | $1.42 | $1.43 | $1.43 | 1,587,861 |
| 2022-12-15 | $1.55 | $1.57 | $1.45 | $1.49 | $1.49 | 1,053,885 |
| 2022-12-14 | $1.60 | $1.61 | $1.55 | $1.57 | $1.57 | 605,645 |
| 2022-12-13 | $1.64 | $1.68 | $1.58 | $1.61 | $1.61 | 1,108,917 |
| 2022-12-12 | $1.54 | $1.55 | $1.52 | $1.54 | $1.54 | 563,716 |
| 2022-12-09 | $1.57 | $1.57 | $1.53 | $1.55 | $1.55 | 490,993 |
| 2022-12-08 | $1.59 | $1.64 | $1.55 | $1.59 | $1.59 | 798,321 |
| 2022-12-07 | $1.50 | $1.54 | $1.48 | $1.51 | $1.51 | 686,575 |
| 2022-12-06 | $1.60 | $1.61 | $1.50 | $1.50 | $1.50 | 794,323 |
| 2022-12-05 | $1.72 | $1.76 | $1.58 | $1.59 | $1.59 | 655,552 |
| 2022-12-02 | $1.64 | $1.76 | $1.62 | $1.73 | $1.73 | 853,459 |
| 2022-12-01 | $1.66 | $1.74 | $1.62 | $1.70 | $1.70 | 776,497 |
| 2022-11-30 | $1.58 | $1.67 | $1.54 | $1.66 | $1.66 | 1,047,036 |
| 2022-11-29 | $1.56 | $1.57 | $1.53 | $1.54 | $1.54 | 571,556 |
| 2022-11-28 | $1.62 | $1.64 | $1.55 | $1.56 | $1.56 | 722,720 |
| 2022-11-25 | $1.65 | $1.65 | $1.57 | $1.58 | $1.58 | 388,734 |
| 2022-11-23 | $1.69 | $1.71 | $1.60 | $1.61 | $1.61 | 1,035,450 |
| 2022-11-22 | $1.78 | $1.79 | $1.67 | $1.67 | $1.67 | 952,798 |
| 2022-11-21 | $1.81 | $1.83 | $1.76 | $1.78 | $1.78 | 1,479,888 |
| 2022-11-18 | $1.87 | $1.88 | $1.72 | $1.77 | $1.77 | 1,561,396 |
| 2022-11-17 | $1.86 | $1.86 | $1.78 | $1.83 | $1.83 | 1,192,598 |
| 2022-11-16 | $1.87 | $1.91 | $1.84 | $1.88 | $1.88 | 1,133,662 |
| 2022-11-15 | $1.77 | $1.89 | $1.74 | $1.89 | $1.89 | 2,136,496 |
| 2022-11-14 | $1.65 | $1.74 | $1.65 | $1.70 | $1.70 | 1,779,189 |
| 2022-11-11 | $1.72 | $1.72 | $1.63 | $1.65 | $1.65 | 1,489,345 |
| 2022-11-10 | $1.77 | $1.79 | $1.66 | $1.68 | $1.68 | 1,381,566 |
| 2022-11-09 | $1.76 | $1.77 | $1.60 | $1.64 | $1.64 | 1,197,998 |
| 2022-11-08 | $1.74 | $1.79 | $1.67 | $1.78 | $1.78 | 981,669 |
| 2022-11-07 | $1.74 | $1.78 | $1.66 | $1.71 | $1.71 | 827,483 |
| 2022-11-04 | $1.80 | $1.80 | $1.71 | $1.75 | $1.75 | 615,180 |
| 2022-11-03 | $1.74 | $1.80 | $1.73 | $1.74 | $1.74 | 572,458 |
| 2022-11-02 | $1.84 | $1.88 | $1.75 | $1.77 | $1.77 | 1,046,292 |
| 2022-11-01 | $1.88 | $1.98 | $1.85 | $1.87 | $1.87 | 1,014,172 |
| 2022-10-31 | $1.86 | $1.87 | $1.78 | $1.83 | $1.83 | 733,938 |
| 2022-10-28 | $1.83 | $1.87 | $1.76 | $1.85 | $1.85 | 577,726 |
| 2022-10-27 | $1.79 | $1.86 | $1.79 | $1.82 | $1.82 | 672,455 |
| 2022-10-26 | $1.73 | $1.82 | $1.73 | $1.81 | $1.81 | 1,032,601 |
| 2022-10-25 | $1.61 | $1.75 | $1.61 | $1.75 | $1.75 | 1,236,949 |
| 2022-10-24 | $1.64 | $1.64 | $1.57 | $1.61 | $1.61 | 676,686 |
| 2022-10-21 | $1.65 | $1.67 | $1.60 | $1.65 | $1.65 | 909,259 |
| 2022-10-20 | $1.74 | $1.77 | $1.64 | $1.65 | $1.65 | 1,026,790 |
| 2022-10-19 | $1.71 | $1.73 | $1.65 | $1.73 | $1.73 | 1,450,728 |
| 2022-10-18 | $1.79 | $1.83 | $1.70 | $1.73 | $1.73 | 860,408 |
| 2022-10-17 | $1.74 | $1.75 | $1.71 | $1.74 | $1.74 | 875,353 |
| 2022-10-14 | $1.78 | $1.79 | $1.67 | $1.68 | $1.68 | 976,682 |
| 2022-10-13 | $1.68 | $1.76 | $1.68 | $1.73 | $1.73 | 1,186,208 |
| 2022-10-12 | $1.72 | $1.82 | $1.70 | $1.76 | $1.76 | 1,640,228 |
| 2022-10-11 | $1.70 | $1.75 | $1.67 | $1.73 | $1.73 | 1,376,496 |
| 2022-10-10 | $1.82 | $1.82 | $1.70 | $1.72 | $1.72 | 812,737 |
| 2022-10-07 | $1.81 | $1.93 | $1.76 | $1.81 | $1.81 | 1,084,523 |
| 2022-10-06 | $1.81 | $1.89 | $1.81 | $1.88 | $1.88 | 770,049 |
| 2022-10-05 | $1.84 | $1.95 | $1.77 | $1.83 | $1.83 | 1,209,441 |
| 2022-10-04 | $1.89 | $1.95 | $1.80 | $1.84 | $1.84 | 1,922,732 |
| 2022-10-03 | $1.83 | $1.88 | $1.75 | $1.84 | $1.84 | 1,493,483 |
| 2022-09-30 | $1.85 | $1.92 | $1.81 | $1.82 | $1.82 | 1,606,183 |
| 2022-09-29 | $1.92 | $1.93 | $1.79 | $1.84 | $1.84 | 940,278 |
| 2022-09-28 | $1.91 | $1.99 | $1.87 | $1.94 | $1.94 | 1,435,664 |
| 2022-09-27 | $1.90 | $1.94 | $1.85 | $1.92 | $1.92 | 1,421,325 |
| 2022-09-26 | $1.85 | $1.94 | $1.80 | $1.83 | $1.83 | 1,154,680 |
| 2022-09-23 | $1.77 | $1.85 | $1.73 | $1.83 | $1.83 | 1,371,686 |
| 2022-09-22 | $1.83 | $1.86 | $1.72 | $1.82 | $1.82 | 2,245,945 |
| 2022-09-21 | $1.77 | $1.88 | $1.74 | $1.78 | $1.78 | 1,603,420 |
| 2022-09-20 | $1.76 | $1.84 | $1.74 | $1.75 | $1.75 | 962,778 |
| 2022-09-19 | $1.80 | $1.85 | $1.76 | $1.77 | $1.77 | 1,364,102 |
| 2022-09-16 | $1.93 | $1.94 | $1.82 | $1.83 | $1.83 | 9,115,589 |
| 2022-09-15 | $2.06 | $2.13 | $1.96 | $1.99 | $1.99 | 1,422,376 |
| 2022-09-14 | $2.05 | $2.10 | $1.99 | $2.08 | $2.08 | 1,173,199 |
| 2022-09-13 | $2.10 | $2.14 | $2.05 | $2.05 | $2.05 | 1,341,057 |
| 2022-09-12 | $2.16 | $2.25 | $2.13 | $2.18 | $2.18 | 913,914 |
| 2022-09-09 | $2.18 | $2.21 | $2.12 | $2.14 | $2.14 | 1,081,193 |
| 2022-09-08 | $1.91 | $2.16 | $1.91 | $2.14 | $2.14 | 1,744,109 |
| 2022-09-07 | $1.88 | $2.00 | $1.86 | $1.98 | $1.98 | 2,109,104 |
| 2022-09-06 | $2.04 | $2.11 | $1.88 | $1.89 | $1.89 | 2,805,601 |
| 2022-09-02 | $2.13 | $2.16 | $2.02 | $2.03 | $2.03 | 1,550,053 |
| 2022-09-01 | $2.30 | $2.30 | $2.06 | $2.07 | $2.07 | 3,249,407 |
| 2022-08-31 | $2.29 | $2.41 | $2.29 | $2.32 | $2.32 | 1,703,367 |
| 2022-08-30 | $2.43 | $2.51 | $2.24 | $2.27 | $2.27 | 1,816,218 |
| 2022-08-29 | $2.31 | $2.50 | $2.31 | $2.43 | $2.43 | 1,400,671 |
| 2022-08-26 | $2.50 | $2.52 | $2.36 | $2.38 | $2.38 | 1,027,139 |
| 2022-08-25 | $2.65 | $2.71 | $2.46 | $2.49 | $2.49 | 1,885,617 |
| 2022-08-24 | $2.36 | $2.62 | $2.32 | $2.60 | $2.60 | 2,209,149 |
| 2022-08-23 | $2.37 | $2.40 | $2.29 | $2.35 | $2.35 | 1,121,289 |
| 2022-08-22 | $2.32 | $2.44 | $2.29 | $2.32 | $2.32 | 1,817,795 |
| 2022-08-19 | $2.40 | $2.44 | $2.16 | $2.31 | $2.31 | 1,934,325 |
| 2022-08-18 | $2.61 | $2.64 | $2.43 | $2.47 | $2.47 | 1,286,982 |
| 2022-08-17 | $2.63 | $2.64 | $2.41 | $2.61 | $2.61 | 2,747,402 |
| 2022-08-16 | $2.45 | $2.74 | $2.33 | $2.70 | $2.70 | 3,331,504 |
| 2022-08-15 | $2.35 | $2.55 | $2.30 | $2.52 | $2.52 | 2,880,377 |
| 2022-08-12 | $2.19 | $2.38 | $2.14 | $2.38 | $2.38 | 2,626,708 |
| 2022-08-11 | $2.17 | $2.36 | $2.10 | $2.18 | $2.18 | 3,562,654 |
| 2022-08-10 | $2.14 | $2.29 | $1.88 | $2.14 | $2.14 | 6,612,800 |
| 2022-08-09 | $1.76 | $1.81 | $1.65 | $1.77 | $1.77 | 3,773,237 |
| 2022-08-08 | $1.77 | $1.82 | $1.72 | $1.75 | $1.75 | 2,388,654 |
| 2022-08-05 | $1.64 | $1.73 | $1.55 | $1.71 | $1.71 | 1,253,330 |
| 2022-08-04 | $1.61 | $1.69 | $1.56 | $1.58 | $1.58 | 1,046,270 |
| 2022-08-03 | $1.61 | $1.64 | $1.54 | $1.60 | $1.60 | 1,242,408 |
| 2022-08-02 | $1.50 | $1.58 | $1.48 | $1.56 | $1.56 | 940,515 |
| 2022-08-01 | $1.41 | $1.51 | $1.38 | $1.49 | $1.49 | 920,593 |
| 2022-07-29 | $1.41 | $1.45 | $1.38 | $1.43 | $1.43 | 1,034,261 |
| 2022-07-28 | $1.46 | $1.47 | $1.36 | $1.43 | $1.43 | 1,171,908 |
| 2022-07-27 | $1.29 | $1.39 | $1.28 | $1.39 | $1.39 | 2,003,367 |
| 2022-07-26 | $1.36 | $1.36 | $1.25 | $1.26 | $1.26 | 3,108,726 |
| 2022-07-25 | $1.37 | $1.39 | $1.33 | $1.36 | $1.36 | 1,005,076 |
| 2022-07-22 | $1.47 | $1.51 | $1.35 | $1.38 | $1.38 | 1,263,395 |
| 2022-07-21 | $1.47 | $1.49 | $1.44 | $1.47 | $1.47 | 751,536 |
| 2022-07-20 | $1.45 | $1.49 | $1.45 | $1.47 | $1.47 | 1,176,041 |
| 2022-07-19 | $1.45 | $1.49 | $1.42 | $1.45 | $1.45 | 927,230 |
| 2022-07-18 | $1.42 | $1.48 | $1.41 | $1.42 | $1.42 | 903,977 |
| 2022-07-15 | $1.38 | $1.41 | $1.34 | $1.39 | $1.39 | 840,188 |
| 2022-07-14 | $1.36 | $1.38 | $1.31 | $1.34 | $1.34 | 844,175 |
| 2022-07-13 | $1.29 | $1.38 | $1.27 | $1.36 | $1.36 | 1,026,101 |
| 2022-07-12 | $1.33 | $1.36 | $1.29 | $1.35 | $1.35 | 817,225 |
| 2022-07-11 | $1.36 | $1.39 | $1.30 | $1.30 | $1.30 | 988,924 |
| 2022-07-08 | $1.39 | $1.43 | $1.36 | $1.38 | $1.38 | 891,256 |
| 2022-07-07 | $1.35 | $1.43 | $1.34 | $1.41 | $1.41 | 902,522 |
| 2022-07-06 | $1.37 | $1.44 | $1.32 | $1.33 | $1.33 | 1,385,178 |
| 2022-07-05 | $1.32 | $1.39 | $1.31 | $1.38 | $1.38 | 1,171,310 |
| 2022-07-01 | $1.30 | $1.40 | $1.30 | $1.35 | $1.35 | 1,098,183 |
| 2022-06-30 | $1.33 | $1.36 | $1.28 | $1.28 | $1.28 | 5,314,273 |
| 2022-06-29 | $1.43 | $1.43 | $1.34 | $1.37 | $1.37 | 2,155,070 |
| 2022-06-28 | $1.50 | $1.57 | $1.41 | $1.42 | $1.42 | 2,363,782 |
| 2022-06-27 | $1.48 | $1.60 | $1.48 | $1.55 | $1.55 | 2,951,876 |
| 2022-06-24 | $1.54 | $1.58 | $1.49 | $1.49 | $1.49 | 8,229,649 |
| 2022-06-23 | $1.46 | $1.56 | $1.45 | $1.52 | $1.52 | 1,792,237 |
| 2022-06-22 | $1.47 | $1.58 | $1.45 | $1.46 | $1.46 | 2,149,694 |
| 2022-06-21 | $1.50 | $1.56 | $1.46 | $1.48 | $1.48 | 2,391,465 |
| 2022-06-17 | $1.36 | $1.50 | $1.36 | $1.46 | $1.46 | 2,560,240 |
| 2022-06-16 | $1.43 | $1.48 | $1.30 | $1.34 | $1.34 | 3,431,248 |
| 2022-06-15 | $1.50 | $1.53 | $1.41 | $1.46 | $1.46 | 3,537,848 |
| 2022-06-14 | $1.43 | $1.47 | $1.40 | $1.45 | $1.45 | 1,842,254 |
| 2022-06-13 | $1.49 | $1.54 | $1.41 | $1.42 | $1.42 | 3,564,564 |
| 2022-06-10 | $1.59 | $1.63 | $1.52 | $1.58 | $1.58 | 3,166,135 |
| 2022-06-09 | $1.74 | $1.75 | $1.63 | $1.64 | $1.64 | 2,933,422 |
| 2022-06-08 | $1.67 | $1.93 | $1.63 | $1.75 | $1.75 | 7,060,658 |
| 2022-06-07 | $1.64 | $1.64 | $1.51 | $1.63 | $1.63 | 9,046,815 |
| 2022-06-06 | $1.90 | $1.90 | $1.63 | $1.68 | $1.68 | 7,208,284 |
| 2022-06-03 | $2.01 | $2.02 | $1.80 | $1.86 | $1.86 | 6,430,649 |
| 2022-06-02 | $2.12 | $2.13 | $1.90 | $2.00 | $2.00 | 8,744,615 |
| 2022-06-01 | $2.32 | $2.40 | $2.11 | $2.18 | $2.18 | 9,035,782 |
| 2022-05-31 | $2.71 | $2.75 | $2.44 | $2.50 | $2.50 | 2,913,889 |
| 2022-05-27 | $2.60 | $2.67 | $2.56 | $2.60 | $2.60 | 1,847,170 |
| 2022-05-26 | $2.37 | $2.60 | $2.34 | $2.57 | $2.57 | 1,358,643 |
| 2022-05-25 | $2.25 | $2.39 | $2.22 | $2.32 | $2.32 | 1,126,442 |
| 2022-05-24 | $2.38 | $2.38 | $2.23 | $2.26 | $2.26 | 1,638,804 |
| 2022-05-23 | $2.50 | $2.54 | $2.35 | $2.43 | $2.43 | 1,161,575 |
| 2022-05-20 | $2.67 | $2.70 | $2.39 | $2.47 | $2.47 | 1,556,167 |
| 2022-05-19 | $2.49 | $2.72 | $2.49 | $2.65 | $2.65 | 1,562,504 |
| 2022-05-18 | $2.65 | $2.77 | $2.49 | $2.52 | $2.52 | 1,568,237 |
| 2022-05-17 | $2.65 | $2.72 | $2.57 | $2.64 | $2.64 | 1,458,187 |
| 2022-05-16 | $2.67 | $2.67 | $2.51 | $2.53 | $2.53 | 1,769,913 |
| 2022-05-13 | $2.44 | $2.67 | $2.42 | $2.65 | $2.65 | 2,569,125 |
| 2022-05-12 | $2.15 | $2.44 | $2.12 | $2.35 | $2.35 | 2,701,146 |
| 2022-05-11 | $2.30 | $2.41 | $2.18 | $2.26 | $2.26 | 5,899,793 |
| 2022-05-10 | $2.58 | $2.60 | $2.29 | $2.34 | $2.34 | 2,463,235 |
| 2022-05-09 | $2.71 | $2.74 | $2.47 | $2.48 | $2.48 | 2,678,008 |
| 2022-05-06 | $2.90 | $2.91 | $2.69 | $2.80 | $2.80 | 2,277,846 |
| 2022-05-05 | $3.17 | $3.17 | $2.89 | $2.90 | $2.90 | 1,707,161 |
| 2022-05-04 | $3.12 | $3.26 | $2.95 | $3.23 | $3.23 | 1,902,118 |
| 2022-05-03 | $3.14 | $3.22 | $3.03 | $3.11 | $3.11 | 1,074,942 |
| 2022-05-02 | $3.08 | $3.20 | $3.03 | $3.17 | $3.17 | 1,699,657 |
| 2022-04-29 | $3.26 | $3.35 | $3.06 | $3.09 | $3.09 | 1,561,647 |
| 2022-04-28 | $3.12 | $3.31 | $3.07 | $3.29 | $3.29 | 1,868,783 |
| 2022-04-27 | $3.09 | $3.19 | $3.06 | $3.11 | $3.11 | 1,153,632 |
| 2022-04-26 | $3.32 | $3.36 | $3.07 | $3.08 | $3.08 | 1,090,306 |
| 2022-04-25 | $3.17 | $3.31 | $3.13 | $3.30 | $3.30 | 1,046,328 |
| 2022-04-22 | $3.30 | $3.36 | $3.10 | $3.13 | $3.13 | 1,208,129 |
| 2022-04-21 | $3.55 | $3.60 | $3.29 | $3.31 | $3.31 | 856,064 |
| 2022-04-20 | $3.60 | $3.62 | $3.48 | $3.50 | $3.50 | 993,111 |
| 2022-04-19 | $3.33 | $3.64 | $3.31 | $3.59 | $3.59 | 1,360,789 |
| 2022-04-18 | $3.51 | $3.55 | $3.30 | $3.31 | $3.31 | 1,337,412 |
| 2022-04-14 | $3.57 | $3.59 | $3.44 | $3.50 | $3.50 | 900,006 |
| 2022-04-13 | $3.44 | $3.61 | $3.41 | $3.56 | $3.56 | 1,039,067 |
| 2022-04-12 | $3.51 | $3.66 | $3.39 | $3.42 | $3.42 | 1,490,332 |
| 2022-04-11 | $3.45 | $3.63 | $3.38 | $3.45 | $3.45 | 1,379,324 |
| 2022-04-08 | $3.52 | $3.57 | $3.46 | $3.47 | $3.47 | 945,500 |
| 2022-04-07 | $3.59 | $3.62 | $3.42 | $3.53 | $3.53 | 1,424,145 |
| 2022-04-06 | $3.62 | $3.66 | $3.49 | $3.59 | $3.59 | 1,402,865 |
| 2022-04-05 | $3.84 | $3.88 | $3.66 | $3.72 | $3.72 | 1,144,227 |
| 2022-04-04 | $3.68 | $3.95 | $3.67 | $3.88 | $3.88 | 1,285,803 |
| 2022-04-01 | $3.75 | $3.83 | $3.60 | $3.69 | $3.69 | 1,999,037 |
| 2022-03-31 | $4.11 | $4.18 | $3.70 | $3.70 | $3.70 | 3,127,897 |
| 2022-03-30 | $4.32 | $4.33 | $4.04 | $4.10 | $4.10 | 1,914,232 |
| 2022-03-29 | $4.14 | $4.46 | $4.14 | $4.33 | $4.33 | 2,006,862 |
| 2022-03-28 | $4.10 | $4.26 | $3.92 | $4.10 | $4.10 | 1,658,632 |
| 2022-03-25 | $4.11 | $4.15 | $4.05 | $4.09 | $4.09 | 1,066,347 |
| 2022-03-24 | $4.16 | $4.21 | $4.00 | $4.09 | $4.09 | 1,125,265 |
| 2022-03-23 | $4.04 | $4.24 | $4.01 | $4.14 | $4.14 | 1,805,728 |
| 2022-03-22 | $4.02 | $4.17 | $3.99 | $4.11 | $4.11 | 1,959,141 |
| 2022-03-21 | $3.79 | $4.05 | $3.77 | $4.02 | $4.02 | 3,779,820 |
| 2022-03-18 | $3.36 | $3.88 | $3.35 | $3.82 | $3.82 | 10,789,698 |
| 2022-03-17 | $3.28 | $3.46 | $3.24 | $3.40 | $3.40 | 2,303,382 |
| 2022-03-16 | $3.08 | $3.35 | $3.08 | $3.32 | $3.32 | 3,416,950 |
| 2022-03-15 | $2.72 | $3.06 | $2.71 | $3.05 | $3.05 | 2,532,418 |
| 2022-03-14 | $2.87 | $3.09 | $2.72 | $2.72 | $2.72 | 2,976,042 |
| 2022-03-11 | $3.05 | $3.09 | $2.86 | $2.87 | $2.87 | 1,971,053 |
| 2022-03-10 | $3.05 | $3.07 | $2.92 | $3.02 | $3.02 | 1,565,560 |
| 2022-03-09 | $2.99 | $3.25 | $2.94 | $3.09 | $3.09 | 2,312,927 |
| 2022-03-08 | $2.75 | $3.08 | $2.67 | $2.92 | $2.92 | 2,119,265 |
| 2022-03-07 | $2.70 | $2.89 | $2.70 | $2.75 | $2.75 | 2,228,452 |
| 2022-03-04 | $2.81 | $2.87 | $2.66 | $2.74 | $2.74 | 2,854,562 |
| 2022-03-03 | $3.05 | $3.09 | $2.78 | $2.80 | $2.80 | 1,986,935 |
| 2022-03-02 | $3.06 | $3.11 | $2.93 | $3.00 | $3.00 | 1,491,082 |
| 2022-03-01 | $3.15 | $3.25 | $3.03 | $3.08 | $3.08 | 2,470,840 |
| 2022-02-28 | $2.95 | $3.16 | $2.87 | $3.15 | $3.15 | 3,144,469 |
| 2022-02-25 | $3.16 | $3.18 | $2.92 | $2.98 | $2.98 | 3,372,382 |
| 2022-02-24 | $2.65 | $3.18 | $2.63 | $3.15 | $3.15 | 3,826,045 |
| 2022-02-23 | $2.95 | $3.03 | $2.82 | $2.82 | $2.82 | 3,558,221 |
| 2022-02-22 | $2.92 | $3.11 | $2.86 | $2.87 | $2.87 | 4,561,977 |
| 2022-02-18 | $3.10 | $3.26 | $2.99 | $2.99 | $2.99 | 3,815,376 |
| 2022-02-17 | $3.34 | $3.43 | $3.13 | $3.13 | $3.13 | 2,166,373 |
| 2022-02-16 | $3.30 | $3.41 | $3.23 | $3.35 | $3.35 | 3,166,043 |
| 2022-02-15 | $3.46 | $3.46 | $3.29 | $3.35 | $3.35 | 4,555,863 |
| 2022-02-14 | $3.47 | $3.53 | $3.27 | $3.39 | $3.39 | 2,694,571 |
| 2022-02-11 | $3.76 | $4.10 | $3.42 | $3.46 | $3.46 | 4,340,955 |
| 2022-02-10 | $4.17 | $4.37 | $4.04 | $4.06 | $4.06 | 3,128,328 |
| 2022-02-09 | $4.04 | $4.34 | $3.98 | $4.30 | $4.30 | 3,121,237 |
| 2022-02-08 | $3.75 | $3.99 | $3.63 | $3.94 | $3.94 | 1,848,085 |
| 2022-02-07 | $3.50 | $3.79 | $3.45 | $3.75 | $3.75 | 1,802,135 |
| 2022-02-04 | $3.55 | $3.64 | $3.31 | $3.48 | $3.48 | 2,305,335 |
| 2022-02-03 | $3.48 | $3.69 | $3.42 | $3.55 | $3.55 | 2,388,727 |
| 2022-02-02 | $3.87 | $3.87 | $3.55 | $3.61 | $3.61 | 2,241,323 |
| 2022-02-01 | $3.80 | $3.93 | $3.73 | $3.82 | $3.82 | 1,879,369 |
| 2022-01-31 | $3.39 | $3.77 | $3.39 | $3.77 | $3.77 | 2,165,097 |
| 2022-01-28 | $3.26 | $3.38 | $3.10 | $3.36 | $3.36 | 2,043,675 |
| 2022-01-27 | $3.50 | $3.58 | $3.25 | $3.26 | $3.26 | 1,963,966 |
| 2022-01-26 | $3.82 | $3.84 | $3.40 | $3.44 | $3.44 | 2,691,189 |
| 2022-01-25 | $3.62 | $3.81 | $3.52 | $3.70 | $3.70 | 2,591,238 |
| 2022-01-24 | $3.28 | $3.85 | $3.03 | $3.77 | $3.77 | 7,953,427 |
| 2022-01-21 | $3.63 | $3.68 | $3.38 | $3.41 | $3.41 | 3,707,830 |
| 2022-01-20 | $3.78 | $4.00 | $3.63 | $3.66 | $3.66 | 2,419,047 |
| 2022-01-19 | $3.81 | $3.94 | $3.71 | $3.73 | $3.73 | 2,551,257 |
| 2022-01-18 | $4.04 | $4.06 | $3.80 | $3.81 | $3.81 | 2,318,418 |
| 2022-01-14 | $4.20 | $4.37 | $3.94 | $4.11 | $4.11 | 2,249,118 |
| 2022-01-13 | $4.65 | $4.66 | $4.13 | $4.18 | $4.18 | 3,186,265 |
| 2022-01-12 | $4.55 | $4.78 | $4.43 | $4.60 | $4.60 | 5,186,294 |
| 2022-01-11 | $3.67 | $4.73 | $3.64 | $4.58 | $4.58 | 15,372,776 |
| 2022-01-10 | $3.54 | $3.65 | $3.37 | $3.60 | $3.60 | 3,486,958 |
| 2022-01-07 | $3.65 | $3.84 | $3.58 | $3.58 | $3.58 | 2,038,845 |
| 2022-01-06 | $3.66 | $3.79 | $3.51 | $3.64 | $3.64 | 2,723,755 |
| 2022-01-05 | $3.91 | $3.92 | $3.69 | $3.69 | $3.69 | 3,230,035 |
| 2022-01-04 | $4.40 | $4.40 | $3.91 | $3.92 | $3.92 | 3,672,916 |
| 2022-01-03 | $4.27 | $4.48 | $4.21 | $4.37 | $4.37 | 2,430,780 |
| 2021-12-31 | $4.13 | $4.29 | $4.13 | $4.22 | $4.22 | 2,052,296 |
| 2021-12-30 | $3.92 | $4.23 | $3.91 | $4.16 | $4.16 | 2,311,499 |
| 2021-12-29 | $4.05 | $4.07 | $3.90 | $3.93 | $3.93 | 2,085,774 |
| 2021-12-28 | $4.22 | $4.28 | $4.06 | $4.08 | $4.08 | 1,688,870 |
| 2021-12-27 | $4.20 | $4.32 | $4.18 | $4.22 | $4.22 | 1,424,439 |
| 2021-12-23 | $4.10 | $4.20 | $4.00 | $4.20 | $4.20 | 1,893,594 |
| 2021-12-22 | $4.18 | $4.26 | $4.07 | $4.11 | $4.11 | 2,051,699 |
| 2021-12-21 | $4.29 | $4.33 | $4.05 | $4.15 | $4.15 | 6,088,667 |
| 2021-12-20 | $4.08 | $4.29 | $4.00 | $4.25 | $4.25 | 3,565,372 |
| 2021-12-17 | $4.23 | $4.31 | $4.00 | $4.09 | $4.09 | 7,258,899 |
| 2021-12-16 | $4.56 | $4.61 | $4.24 | $4.29 | $4.29 | 2,261,830 |
| 2021-12-15 | $4.45 | $4.47 | $4.14 | $4.46 | $4.46 | 2,918,368 |
| 2021-12-14 | $4.54 | $4.60 | $4.37 | $4.48 | $4.48 | 1,690,474 |
| 2021-12-13 | $4.64 | $4.68 | $4.43 | $4.61 | $4.61 | 1,868,199 |
| 2021-12-10 | $4.70 | $4.84 | $4.57 | $4.66 | $4.66 | 1,793,697 |
| 2021-12-09 | $5.04 | $5.08 | $4.67 | $4.70 | $4.70 | 1,680,375 |
| 2021-12-08 | $4.90 | $5.09 | $4.68 | $5.03 | $5.03 | 1,677,792 |
| 2021-12-07 | $4.53 | $4.93 | $4.53 | $4.85 | $4.85 | 2,464,650 |
| 2021-12-06 | $4.32 | $4.51 | $4.15 | $4.36 | $4.36 | 2,650,080 |
| 2021-12-03 | $4.56 | $4.57 | $4.17 | $4.39 | $4.39 | 3,591,798 |
| 2021-12-02 | $4.63 | $4.89 | $4.41 | $4.60 | $4.60 | 2,695,031 |
| 2021-12-01 | $5.44 | $5.44 | $4.61 | $4.62 | $4.62 | 2,987,006 |
| 2021-11-30 | $5.41 | $5.53 | $5.14 | $5.36 | $5.36 | 3,234,510 |
| 2021-11-29 | $5.75 | $5.75 | $5.40 | $5.46 | $5.46 | 2,435,992 |
| 2021-11-26 | $5.29 | $5.62 | $5.20 | $5.56 | $5.56 | 1,492,274 |
| 2021-11-24 | $5.30 | $5.52 | $5.13 | $5.45 | $5.45 | 2,312,229 |
| 2021-11-23 | $4.96 | $5.37 | $4.85 | $5.36 | $5.36 | 5,177,885 |
| 2021-11-22 | $5.34 | $5.39 | $4.90 | $4.96 | $4.96 | 4,015,472 |
| 2021-11-19 | $5.72 | $5.85 | $5.31 | $5.33 | $5.33 | 2,913,029 |
| 2021-11-18 | $6.16 | $6.16 | $5.48 | $5.78 | $5.78 | 4,408,934 |
| 2021-11-17 | $6.45 | $6.70 | $6.18 | $6.20 | $6.20 | 1,479,783 |
| 2021-11-16 | $6.57 | $6.63 | $6.27 | $6.49 | $6.49 | 1,351,824 |
| 2021-11-15 | $6.46 | $6.89 | $6.46 | $6.60 | $6.60 | 1,769,587 |
| 2021-11-12 | $6.51 | $6.63 | $6.32 | $6.49 | $6.49 | 2,366,533 |
| 2021-11-11 | $7.25 | $7.54 | $6.30 | $6.48 | $6.48 | 5,118,005 |
| 2021-11-10 | $7.41 | $7.45 | $6.83 | $7.03 | $7.03 | 6,479,145 |
| 2021-11-09 | $7.25 | $7.54 | $7.25 | $7.48 | $7.48 | 1,703,897 |
| 2021-11-08 | $6.74 | $7.27 | $6.74 | $7.26 | $7.26 | 1,480,299 |
| 2021-11-05 | $7.13 | $7.13 | $6.74 | $6.83 | $6.83 | 1,431,174 |
| 2021-11-04 | $7.26 | $7.27 | $7.01 | $7.08 | $7.08 | 1,332,505 |
| 2021-11-03 | $7.31 | $7.32 | $7.13 | $7.20 | $7.20 | 1,525,200 |
| 2021-11-02 | $7.49 | $7.50 | $7.18 | $7.27 | $7.27 | 1,185,098 |
| 2021-11-01 | $7.31 | $7.60 | $7.25 | $7.43 | $7.43 | 1,660,502 |
| 2021-10-29 | $6.91 | $7.42 | $6.91 | $7.36 | $7.36 | 2,410,357 |
| 2021-10-28 | $6.73 | $7.14 | $6.72 | $6.97 | $6.97 | 1,927,121 |
| 2021-10-27 | $6.66 | $6.72 | $6.38 | $6.62 | $6.62 | 1,324,548 |
| 2021-10-26 | $6.63 | $7.06 | $6.52 | $6.64 | $6.64 | 1,778,289 |
| 2021-10-25 | $6.22 | $6.61 | $6.11 | $6.57 | $6.57 | 1,310,036 |
| 2021-10-22 | $6.69 | $6.69 | $6.19 | $6.20 | $6.20 | 1,968,976 |
| 2021-10-21 | $6.46 | $6.80 | $6.46 | $6.71 | $6.71 | 983,096 |
| 2021-10-20 | $6.32 | $6.52 | $6.32 | $6.50 | $6.50 | 895,697 |
| 2021-10-19 | $6.37 | $6.41 | $6.15 | $6.32 | $6.32 | 1,305,102 |
| 2021-10-18 | $6.25 | $6.40 | $6.07 | $6.33 | $6.33 | 1,117,660 |
| 2021-10-15 | $6.46 | $6.60 | $6.20 | $6.21 | $6.21 | 1,127,308 |
| 2021-10-14 | $6.40 | $6.61 | $6.31 | $6.40 | $6.40 | 1,447,132 |
| 2021-10-13 | $6.29 | $6.48 | $6.17 | $6.47 | $6.47 | 1,308,964 |
| 2021-10-12 | $6.26 | $6.37 | $6.18 | $6.27 | $6.27 | 1,045,245 |
| 2021-10-11 | $6.20 | $6.51 | $6.09 | $6.26 | $6.26 | 1,058,968 |
| 2021-10-08 | $6.51 | $6.58 | $6.19 | $6.21 | $6.21 | 1,730,404 |
| 2021-10-07 | $6.66 | $6.79 | $6.40 | $6.45 | $6.45 | 1,251,920 |
| 2021-10-06 | $6.50 | $6.62 | $6.31 | $6.56 | $6.56 | 1,004,425 |
| 2021-10-05 | $6.51 | $6.67 | $6.41 | $6.57 | $6.57 | 890,075 |
| 2021-10-04 | $6.93 | $6.94 | $6.44 | $6.55 | $6.55 | 1,370,254 |
| 2021-10-01 | $6.91 | $7.00 | $6.58 | $6.93 | $6.93 | 1,263,326 |
| 2021-09-30 | $6.87 | $6.96 | $6.73 | $6.86 | $6.86 | 989,306 |
| 2021-09-29 | $7.22 | $7.25 | $6.83 | $6.85 | $6.85 | 1,489,595 |
| 2021-09-28 | $7.51 | $7.56 | $7.10 | $7.14 | $7.14 | 1,199,197 |
| 2021-09-27 | $7.50 | $7.71 | $7.41 | $7.63 | $7.63 | 982,529 |
| 2021-09-24 | $7.78 | $7.83 | $7.51 | $7.55 | $7.55 | 986,475 |
| 2021-09-23 | $7.99 | $8.12 | $7.77 | $7.86 | $7.86 | 1,021,617 |
| 2021-09-22 | $7.76 | $8.05 | $7.73 | $7.90 | $7.90 | 932,124 |
| 2021-09-21 | $7.64 | $7.83 | $7.48 | $7.66 | $7.66 | 1,547,530 |
| 2021-09-20 | $7.65 | $7.79 | $7.45 | $7.57 | $7.57 | 1,964,679 |
| 2021-09-17 | $7.47 | $8.08 | $7.33 | $8.00 | $8.00 | 8,470,627 |
| 2021-09-16 | $7.88 | $8.13 | $7.27 | $7.39 | $7.39 | 2,782,407 |
| 2021-09-15 | $8.22 | $8.23 | $7.88 | $8.02 | $8.02 | 1,626,895 |
| 2021-09-14 | $8.27 | $8.64 | $8.10 | $8.19 | $8.19 | 1,154,126 |
| 2021-09-13 | $8.16 | $8.32 | $7.96 | $8.22 | $8.22 | 1,062,033 |
| 2021-09-10 | $8.49 | $8.59 | $8.17 | $8.19 | $8.19 | 855,725 |
| 2021-09-09 | $8.09 | $8.53 | $8.08 | $8.44 | $8.44 | 889,286 |
| 2021-09-08 | $8.31 | $8.37 | $7.92 | $8.15 | $8.15 | 1,052,364 |
| 2021-09-07 | $8.87 | $9.08 | $8.23 | $8.23 | $8.23 | 2,221,629 |
| 2021-09-03 | $8.48 | $8.82 | $8.44 | $8.74 | $8.74 | 1,818,105 |
| 2021-09-02 | $8.26 | $8.53 | $8.22 | $8.53 | $8.53 | 1,912,030 |
| 2021-09-01 | $8.14 | $8.54 | $8.04 | $8.35 | $8.35 | 2,504,062 |
| 2021-08-31 | $8.06 | $8.13 | $7.70 | $8.10 | $8.10 | 3,555,905 |
| 2021-08-30 | $7.80 | $8.32 | $7.78 | $8.04 | $8.04 | 2,178,434 |
| 2021-08-27 | $7.54 | $8.01 | $7.53 | $7.80 | $7.80 | 1,890,316 |
| 2021-08-26 | $7.09 | $7.54 | $7.03 | $7.50 | $7.50 | 1,857,716 |
| 2021-08-25 | $7.32 | $7.40 | $7.02 | $7.21 | $7.21 | 1,146,272 |
| 2021-08-24 | $7.03 | $7.33 | $7.03 | $7.26 | $7.26 | 1,566,041 |
| 2021-08-23 | $7.02 | $7.22 | $6.86 | $6.96 | $6.96 | 2,809,405 |
| 2021-08-20 | $6.80 | $7.18 | $6.79 | $6.91 | $6.91 | 2,197,529 |
| 2021-08-19 | $7.04 | $7.07 | $6.70 | $6.87 | $6.87 | 3,504,016 |
| 2021-08-18 | $7.25 | $7.38 | $7.03 | $7.16 | $7.16 | 2,387,526 |
| 2021-08-17 | $7.60 | $7.67 | $7.10 | $7.29 | $7.29 | 3,188,044 |
| 2021-08-16 | $8.78 | $8.88 | $7.53 | $7.55 | $7.55 | 5,114,678 |
| 2021-08-13 | $9.03 | $9.10 | $8.69 | $8.90 | $8.90 | 2,948,233 |
| 2021-08-12 | $9.16 | $9.31 | $9.02 | $9.09 | $9.09 | 1,455,952 |
| 2021-08-11 | $8.93 | $9.18 | $8.73 | $9.16 | $9.16 | 2,090,532 |
| 2021-08-10 | $9.00 | $9.28 | $8.37 | $9.21 | $9.21 | 2,867,703 |
| 2021-08-09 | $8.64 | $9.32 | $8.61 | $9.09 | $9.09 | 3,127,013 |
| 2021-08-06 | $8.23 | $8.77 | $8.17 | $8.70 | $8.70 | 2,001,042 |
| 2021-08-05 | $8.00 | $8.34 | $7.97 | $8.17 | $8.17 | 1,144,070 |
| 2021-08-04 | $7.79 | $8.16 | $7.71 | $8.12 | $8.12 | 1,606,042 |
| 2021-08-03 | $8.03 | $8.06 | $7.71 | $7.75 | $7.75 | 1,395,957 |
| 2021-08-02 | $8.10 | $8.15 | $7.85 | $7.99 | $7.99 | 1,520,835 |
| 2021-07-30 | $8.05 | $8.37 | $7.95 | $8.05 | $8.05 | 2,820,703 |
| 2021-07-29 | $8.62 | $8.66 | $8.15 | $8.25 | $8.25 | 1,866,952 |
| 2021-07-28 | $8.64 | $8.70 | $8.45 | $8.54 | $8.54 | 982,136 |
| 2021-07-27 | $8.82 | $8.91 | $8.38 | $8.58 | $8.58 | 1,160,875 |
| 2021-07-26 | $8.53 | $9.14 | $8.50 | $8.82 | $8.82 | 1,224,115 |
| 2021-07-23 | $8.75 | $8.80 | $8.46 | $8.69 | $8.69 | 932,325 |
| 2021-07-22 | $8.80 | $8.85 | $8.55 | $8.72 | $8.72 | 872,494 |
| 2021-07-21 | $8.55 | $8.90 | $8.52 | $8.83 | $8.83 | 1,028,005 |
| 2021-07-20 | $8.74 | $8.83 | $8.21 | $8.51 | $8.51 | 2,102,159 |
| 2021-07-19 | $8.15 | $8.90 | $7.93 | $8.87 | $8.87 | 4,061,162 |
| 2021-07-16 | $8.19 | $8.64 | $8.08 | $8.49 | $8.49 | 2,632,296 |
| 2021-07-15 | $8.25 | $8.47 | $7.96 | $8.10 | $8.10 | 2,876,376 |
| 2021-07-14 | $9.08 | $9.10 | $8.14 | $8.19 | $8.19 | 3,880,236 |
| 2021-07-13 | $9.42 | $9.45 | $8.94 | $9.01 | $9.01 | 1,926,527 |
| 2021-07-12 | $9.43 | $9.50 | $9.15 | $9.43 | $9.43 | 785,671 |
| 2021-07-09 | $9.36 | $9.54 | $9.18 | $9.47 | $9.47 | 1,031,329 |
| 2021-07-08 | $8.90 | $9.57 | $8.82 | $9.32 | $9.32 | 2,474,540 |
| 2021-07-07 | $9.72 | $9.77 | $9.08 | $9.17 | $9.17 | 3,855,602 |
| 2021-07-06 | $10.13 | $10.25 | $9.61 | $9.62 | $9.62 | 4,506,360 |
| 2021-07-02 | $10.46 | $10.48 | $9.88 | $10.03 | $10.03 | 2,263,538 |
| 2021-07-01 | $10.53 | $10.88 | $10.35 | $10.42 | $10.42 | 2,912,564 |
| 2021-06-30 | $10.56 | $11.20 | $10.25 | $11.08 | $11.08 | 4,315,795 |
| 2021-06-29 | $10.03 | $10.90 | $9.95 | $10.63 | $10.63 | 5,011,854 |
| 2021-06-28 | $10.15 | $10.26 | $9.62 | $9.68 | $9.68 | 5,318,370 |
| 2021-06-25 | $10.06 | $10.15 | $9.67 | $9.91 | $9.91 | 1,864,937 |
| 2021-06-24 | $10.25 | $10.28 | $10.03 | $10.09 | $10.09 | 1,951,284 |
| 2021-06-23 | $10.32 | $10.44 | $10.10 | $10.21 | $10.21 | 1,739,920 |
| 2021-06-22 | $10.36 | $10.55 | $10.26 | $10.30 | $10.30 | 870,301 |
| 2021-06-21 | $10.65 | $10.75 | $10.31 | $10.38 | $10.38 | 1,156,815 |
| 2021-06-18 | $11.03 | $11.03 | $10.50 | $10.64 | $10.64 | 1,893,426 |
| 2021-06-17 | $11.28 | $11.47 | $11.02 | $11.08 | $11.08 | 788,645 |
| 2021-06-16 | $11.31 | $11.89 | $11.17 | $11.28 | $11.28 | 1,281,087 |
| 2021-06-15 | $12.14 | $12.15 | $11.22 | $11.26 | $11.26 | 2,125,220 |
| 2021-06-14 | $12.39 | $12.84 | $11.84 | $12.31 | $12.31 | 2,627,597 |
| 2021-06-11 | $12.34 | $12.53 | $11.54 | $11.87 | $11.87 | 1,880,742 |
| 2021-06-10 | $12.84 | $13.57 | $11.91 | $12.39 | $12.39 | 7,839,786 |
| 2021-06-09 | $11.28 | $12.68 | $11.02 | $12.00 | $12.00 | 11,118,279 |
| 2021-06-08 | $11.60 | $11.70 | $10.99 | $11.00 | $11.00 | 1,326,164 |
| 2021-06-07 | $10.97 | $11.78 | $10.65 | $11.55 | $11.55 | 1,228,534 |
| 2021-06-04 | $10.94 | $11.14 | $10.38 | $10.65 | $10.65 | 1,128,346 |
| 2021-06-03 | $11.95 | $11.96 | $10.81 | $10.94 | $10.94 | 1,585,761 |
| 2021-06-02 | $11.16 | $12.49 | $11.15 | $11.99 | $11.99 | 1,924,918 |
| 2021-06-01 | $11.28 | $11.29 | $10.20 | $11.15 | $11.15 | 1,779,511 |
| 2021-05-28 | $10.06 | $11.37 | $10.05 | $11.17 | $11.17 | 3,295,550 |
| 2021-05-27 | $10.27 | $10.33 | $9.98 | $9.99 | $9.99 | 1,895,059 |
| 2021-05-26 | $9.95 | $10.35 | $9.94 | $10.33 | $10.33 | 1,716,273 |
| 2021-05-25 | $9.96 | $9.98 | $9.82 | $9.95 | $9.95 | 1,489,631 |
| 2021-05-24 | $9.99 | $10.00 | $9.96 | $9.99 | $9.99 | 1,731,331 |
| 2021-05-21 | $10.00 | $10.00 | $9.96 | $9.98 | $9.98 | 567,354 |
| 2021-05-20 | $9.97 | $10.00 | $9.96 | $9.96 | $9.96 | 778,685 |
| 2021-05-19 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 660,007 |
| 2021-05-18 | $10.00 | $10.03 | $9.95 | $9.97 | $9.97 | 963,219 |
| 2021-05-17 | $9.99 | $10.05 | $9.95 | $10.03 | $10.03 | 1,439,760 |
| 2021-05-14 | $9.95 | $10.02 | $9.94 | $9.98 | $9.98 | 1,062,390 |
| 2021-05-13 | $9.96 | $9.99 | $9.91 | $9.92 | $9.92 | 1,180,762 |
| 2021-05-12 | $10.00 | $10.02 | $9.91 | $9.93 | $9.93 | 883,081 |
| 2021-05-11 | $9.90 | $10.04 | $9.88 | $9.92 | $9.92 | 855,856 |
| 2021-05-10 | $10.07 | $10.08 | $9.96 | $10.08 | $10.08 | 652,808 |
| 2021-05-07 | $10.15 | $10.27 | $9.91 | $10.03 | $10.03 | 1,559,885 |
| 2021-05-06 | $10.17 | $10.28 | $10.07 | $10.13 | $10.13 | 1,006,730 |
| 2021-05-05 | $10.36 | $10.37 | $10.11 | $10.17 | $10.17 | 961,077 |
| 2021-05-04 | $10.60 | $10.61 | $10.30 | $10.34 | $10.34 | 639,118 |
| 2021-05-03 | $10.73 | $10.73 | $10.45 | $10.50 | $10.50 | 403,677 |
| 2021-04-30 | $10.52 | $10.72 | $10.52 | $10.66 | $10.66 | 181,686 |
| 2021-04-29 | $10.79 | $10.79 | $10.53 | $10.68 | $10.68 | 317,834 |
| 2021-04-28 | $10.68 | $10.86 | $10.66 | $10.78 | $10.78 | 225,899 |
| 2021-04-27 | $11.00 | $11.11 | $10.65 | $10.70 | $10.70 | 541,129 |
| 2021-04-26 | $11.03 | $11.10 | $10.81 | $11.00 | $11.00 | 468,568 |
| 2021-04-23 | $10.50 | $10.86 | $10.50 | $10.86 | $10.86 | 582,704 |
| 2021-04-22 | $10.95 | $10.95 | $10.35 | $10.47 | $10.47 | 687,260 |
| 2021-04-21 | $10.40 | $10.79 | $10.35 | $10.72 | $10.72 | 682,138 |
| 2021-04-20 | $11.25 | $11.33 | $10.34 | $10.62 | $10.62 | 863,384 |
| 2021-04-19 | $11.87 | $11.89 | $11.01 | $11.24 | $11.24 | 578,673 |
| 2021-04-16 | $11.97 | $12.25 | $11.66 | $12.05 | $12.05 | 579,970 |
| 2021-04-15 | $12.00 | $12.33 | $11.56 | $12.00 | $12.00 | 966,884 |
| 2021-04-14 | $11.60 | $12.00 | $11.45 | $11.96 | $11.96 | 627,231 |
| 2021-04-13 | $11.34 | $11.60 | $11.30 | $11.57 | $11.57 | 406,010 |
| 2021-04-12 | $11.45 | $11.63 | $11.17 | $11.56 | $11.56 | 779,562 |
| 2021-04-09 | $11.23 | $11.42 | $11.14 | $11.42 | $11.42 | 609,137 |
| 2021-04-08 | $11.22 | $11.40 | $11.12 | $11.30 | $11.30 | 362,274 |
| 2021-04-07 | $11.25 | $11.51 | $11.19 | $11.32 | $11.32 | 279,753 |
| 2021-04-06 | $11.30 | $11.44 | $11.10 | $11.43 | $11.43 | 396,823 |
| 2021-04-05 | $11.58 | $11.82 | $11.32 | $11.42 | $11.42 | 447,949 |
| 2021-04-01 | $11.36 | $11.50 | $11.20 | $11.47 | $11.47 | 563,927 |
| 2021-03-31 | $10.94 | $11.50 | $10.71 | $11.12 | $11.12 | 817,153 |
| 2021-03-30 | $10.66 | $10.69 | $10.46 | $10.56 | $10.56 | 445,698 |
| 2021-03-29 | $10.90 | $10.91 | $10.52 | $10.56 | $10.56 | 633,227 |
| 2021-03-26 | $10.75 | $10.85 | $10.52 | $10.59 | $10.59 | 531,349 |
| 2021-03-25 | $10.41 | $10.93 | $10.40 | $10.63 | $10.63 | 862,067 |
| 2021-03-24 | $11.44 | $11.53 | $10.50 | $10.55 | $10.55 | 1,045,793 |
| 2021-03-23 | $11.60 | $11.65 | $11.25 | $11.33 | $11.33 | 467,304 |
| 2021-03-22 | $11.69 | $11.93 | $11.55 | $11.61 | $11.61 | 564,038 |
| 2021-03-19 | $11.44 | $11.67 | $11.30 | $11.38 | $11.38 | 380,793 |
| 2021-03-18 | $11.37 | $12.14 | $11.26 | $11.32 | $11.32 | 486,479 |
| 2021-03-17 | $11.07 | $11.80 | $11.05 | $11.62 | $11.62 | 587,286 |
| 2021-03-16 | $12.15 | $12.30 | $11.15 | $11.21 | $11.21 | 722,359 |
| 2021-03-15 | $12.35 | $12.47 | $11.95 | $11.95 | $11.95 | 777,278 |
| 2021-03-12 | $11.57 | $11.97 | $11.27 | $11.95 | $11.95 | 427,116 |
| 2021-03-11 | $11.70 | $12.14 | $11.50 | $11.60 | $11.60 | 1,027,393 |
| 2021-03-10 | $11.40 | $11.53 | $11.18 | $11.40 | $11.40 | 492,117 |
| 2021-03-09 | $11.15 | $11.52 | $10.91 | $11.10 | $11.10 | 1,045,516 |
| 2021-03-08 | $10.66 | $11.75 | $10.45 | $10.81 | $10.81 | 1,644,241 |
| 2021-03-05 | $11.19 | $11.24 | $10.19 | $10.78 | $10.78 | 3,636,948 |
| 2021-03-04 | $11.65 | $11.88 | $10.63 | $10.82 | $10.82 | 1,951,367 |
| 2021-03-03 | $12.58 | $12.65 | $11.80 | $11.92 | $11.92 | 1,423,991 |
| 2021-03-02 | $13.00 | $13.15 | $12.55 | $12.70 | $12.70 | 600,137 |
| 2021-03-01 | $13.19 | $13.19 | $12.76 | $12.80 | $12.80 | 602,828 |
| 2021-02-26 | $13.13 | $13.39 | $12.37 | $12.50 | $12.50 | 1,592,391 |
| 2021-02-25 | $13.41 | $13.85 | $12.77 | $12.90 | $12.90 | 1,112,859 |
| 2021-02-24 | $14.06 | $14.20 | $13.13 | $13.58 | $13.58 | 905,640 |
| 2021-02-23 | $13.77 | $14.60 | $13.00 | $13.70 | $13.70 | 1,714,125 |
| 2021-02-22 | $14.90 | $15.28 | $14.50 | $14.53 | $14.53 | 1,024,423 |
| 2021-02-19 | $15.10 | $15.18 | $14.77 | $14.95 | $14.95 | 766,518 |
| 2021-02-18 | $14.80 | $15.63 | $14.60 | $15.00 | $15.00 | 1,078,693 |
| 2021-02-17 | $16.00 | $16.06 | $14.90 | $15.37 | $15.37 | 1,125,625 |
| 2021-02-16 | $16.40 | $17.25 | $15.57 | $15.72 | $15.72 | 2,743,952 |
| 2021-02-12 | $15.23 | $15.80 | $14.85 | $15.22 | $15.22 | 1,423,301 |
| 2021-02-11 | $14.20 | $14.88 | $13.85 | $14.74 | $14.74 | 1,095,618 |
| 2021-02-10 | $14.72 | $14.88 | $13.66 | $14.28 | $14.28 | 839,972 |
| 2021-02-09 | $14.53 | $14.90 | $14.21 | $14.29 | $14.29 | 593,737 |
| 2021-02-08 | $14.76 | $15.07 | $14.52 | $14.72 | $14.72 | 761,161 |
| 2021-02-05 | $14.24 | $14.78 | $13.61 | $14.53 | $14.53 | 1,004,611 |
| 2021-02-04 | $14.49 | $14.50 | $13.99 | $14.17 | $14.17 | 768,389 |
| 2021-02-03 | $14.18 | $14.37 | $13.75 | $13.85 | $13.85 | 984,415 |
| 2021-02-02 | $14.01 | $14.70 | $14.01 | $14.35 | $14.35 | 761,483 |
| 2021-02-01 | $13.13 | $14.72 | $12.90 | $13.80 | $13.80 | 1,510,116 |
| 2021-01-29 | $12.98 | $13.17 | $12.42 | $12.83 | $12.83 | 816,075 |
| 2021-01-28 | $13.55 | $13.55 | $12.90 | $13.01 | $13.01 | 638,602 |
| 2021-01-27 | $13.15 | $13.95 | $12.82 | $12.95 | $12.95 | 1,085,447 |
| 2021-01-26 | $14.10 | $14.10 | $13.33 | $13.45 | $13.45 | 1,063,096 |
| 2021-01-25 | $14.35 | $14.56 | $13.18 | $13.97 | $13.97 | 1,622,995 |
| 2021-01-22 | $14.53 | $14.74 | $14.35 | $14.61 | $14.61 | 412,955 |
| 2021-01-21 | $14.75 | $15.03 | $14.40 | $14.72 | $14.72 | 504,907 |
| 2021-01-20 | $15.10 | $15.26 | $14.56 | $14.75 | $14.75 | 663,443 |
| 2021-01-19 | $15.03 | $15.19 | $14.68 | $15.14 | $15.14 | 829,478 |
| 2021-01-15 | $15.01 | $15.80 | $14.75 | $15.13 | $15.13 | 882,354 |
| 2021-01-14 | $15.00 | $15.81 | $14.70 | $14.95 | $14.95 | 1,480,288 |
| 2021-01-13 | $14.58 | $14.70 | $14.25 | $14.44 | $14.44 | 881,926 |
| 2021-01-12 | $14.81 | $14.84 | $14.10 | $14.37 | $14.37 | 658,636 |
| 2021-01-11 | $14.55 | $14.71 | $14.15 | $14.68 | $14.68 | 526,701 |
| 2021-01-08 | $15.00 | $15.00 | $14.50 | $14.75 | $14.75 | 483,650 |
| 2021-01-07 | $14.80 | $15.50 | $14.80 | $14.95 | $14.95 | 646,556 |
| 2021-01-06 | $14.18 | $15.57 | $14.18 | $14.81 | $14.81 | 1,040,061 |
| 2021-01-05 | $13.80 | $14.62 | $13.72 | $14.62 | $14.62 | 472,940 |
| 2021-01-04 | $15.14 | $15.20 | $13.60 | $14.27 | $14.27 | 1,182,814 |
| 2020-12-31 | $15.87 | $16.00 | $14.51 | $14.56 | $14.56 | 1,245,667 |
| 2020-12-30 | $16.00 | $16.33 | $15.80 | $16.00 | $16.00 | 617,569 |
| 2020-12-29 | $16.07 | $16.53 | $15.50 | $15.80 | $15.80 | 1,179,371 |
| 2020-12-28 | $18.00 | $19.50 | $15.95 | $16.61 | $16.61 | 3,072,246 |
| 2020-12-24 | $17.69 | $19.54 | $16.88 | $18.50 | $18.50 | 4,664,148 |
| 2020-12-23 | $14.00 | $15.88 | $13.90 | $14.83 | $14.83 | 3,080,184 |
| 2020-12-22 | $13.24 | $17.51 | $13.02 | $13.95 | $13.95 | 2,413,212 |
| 2020-12-21 | $13.15 | $13.15 | $12.52 | $12.65 | $12.65 | 1,164,284 |
| 2020-12-18 | $13.00 | $14.24 | $11.50 | $12.40 | $12.40 | 711,900 |
BARK Inc - Class A (BARK) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Tesla, Apple, Microsoft, Oracle, Arm, Rivian, Lyft & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com March 5, 2024Recent BARK Inc - Class A (BARK) News
Similar Companies to BARK Inc - Class A (BARK) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |