Marqeta Inc - Class A (MQ) Exchange: NASDAQ
Data as of April 25, 2024
$5.31 ($-0.16) -2.93%
Marqeta Inc - Class A - Daily Information
Click for more stock information on Marqeta Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $5.43 |
| Previous Close | $5.31 |
| High | $5.47 |
| Low | $5.20 |
| Adjusted Open | $5.43 |
| Previous Adjusted Close | $5.31 |
| Adjusted High | $5.47 |
| Adjusted Low | $5.20 |
About Marqeta Inc - Class A (MQ)
Marqeta Inc - Class A (MQ) is a payment technology firm that provides digital payment solutions to businesses. The company was founded in 2010 and has since grown to employ more than 900 people worldwide. They are headquartered in Oakland, California and have offices in London, Amsterdam, and Singapore. Marqeta Inc - Class A (MQ) develops modern payment solutions for businesses to offer their customers, including Visa and Mastercard credit cards and debit cards, direct deposits, and electronic funds transfers. Their services also include fraud prevention and analytics capabilities. They have also developed a powerful modular platform, which provides a safe, secure, and robust payment infrastructure for businesses of all sizes. Marqeta Inc - Class A (MQ) has also developed a series of products to drive innovations, such as card issuance and tokenization technologies. Marqeta also has an open API platform that connects to e-commerce, payments, and all other consumer-facing industries. Additionally, the company provides risk and compliance services to ensure that businesses meet regulatory and legal standards. Marqeta Inc - Class A (MQ) has experienced substantial growth since its inception and is now a major player in the digital payment industry. The companyâs total revenue reached $474 million in 2020, a 36% increase compared to the previous year. Marqeta Inc - Class A (MQ) also continues to expand its service offerings to offer more comprehensive digital payment solutions.
Invest in Marqeta Inc - Class A (MQ)
Historical Stock Data for Marqeta Inc - Class A (MQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $5.43 | $5.47 | $5.20 | $5.31 | $5.31 | 3,532,343 |
| 2024-04-18 | $5.41 | $5.73 | $5.34 | $5.47 | $5.47 | 6,564,615 |
| 2024-04-17 | $5.37 | $5.47 | $5.20 | $5.39 | $5.39 | 5,723,402 |
| 2024-04-16 | $5.29 | $5.39 | $5.16 | $5.29 | $5.29 | 4,921,648 |
| 2024-04-15 | $5.46 | $5.46 | $5.22 | $5.29 | $5.29 | 4,222,469 |
| 2024-04-12 | $5.71 | $5.79 | $5.43 | $5.44 | $5.44 | 5,675,186 |
| 2024-04-11 | $5.88 | $5.88 | $5.74 | $5.79 | $5.79 | 2,998,963 |
| 2024-04-10 | $5.88 | $5.95 | $5.79 | $5.84 | $5.84 | 4,220,697 |
| 2024-04-09 | $6.02 | $6.12 | $5.97 | $6.12 | $6.12 | 2,910,603 |
| 2024-04-08 | $5.89 | $6.05 | $5.89 | $5.98 | $5.98 | 2,150,500 |
| 2024-04-05 | $5.87 | $5.96 | $5.79 | $5.89 | $5.89 | 3,057,073 |
| 2024-04-04 | $6.05 | $6.25 | $5.85 | $5.88 | $5.88 | 11,836,545 |
| 2024-04-03 | $6.00 | $6.08 | $5.94 | $6.02 | $6.02 | 3,532,022 |
| 2024-04-02 | $5.64 | $6.07 | $5.55 | $6.04 | $6.04 | 6,104,942 |
| 2024-04-01 | $5.95 | $5.97 | $5.66 | $5.71 | $5.71 | 4,208,477 |
| 2024-03-28 | $5.80 | $6.11 | $5.80 | $5.96 | $5.96 | 4,737,984 |
| 2024-03-27 | $5.87 | $5.91 | $5.75 | $5.80 | $5.80 | 4,768,283 |
| 2024-03-26 | $5.94 | $5.98 | $5.78 | $5.80 | $5.80 | 3,934,379 |
| 2024-03-25 | $5.96 | $6.04 | $5.88 | $5.90 | $5.90 | 2,550,889 |
| 2024-03-22 | $6.30 | $6.32 | $5.94 | $5.95 | $5.95 | 2,904,152 |
| 2024-03-21 | $6.35 | $6.44 | $6.28 | $6.28 | $6.28 | 2,838,776 |
| 2024-03-20 | $6.09 | $6.32 | $5.99 | $6.29 | $6.29 | 3,850,087 |
| 2024-03-19 | $5.92 | $6.09 | $5.80 | $6.07 | $6.07 | 4,144,527 |
| 2024-03-18 | $5.98 | $6.06 | $5.91 | $6.02 | $6.02 | 3,220,931 |
| 2024-03-15 | $5.91 | $6.03 | $5.90 | $5.94 | $5.94 | 5,494,603 |
| 2024-03-14 | $6.03 | $6.10 | $5.90 | $5.96 | $5.96 | 7,138,024 |
| 2024-03-13 | $6.00 | $6.20 | $5.99 | $6.05 | $6.05 | 4,835,085 |
| 2024-03-12 | $6.08 | $6.18 | $5.91 | $6.07 | $6.07 | 3,482,655 |
| 2024-03-11 | $6.07 | $6.28 | $6.05 | $6.06 | $6.06 | 5,212,334 |
| 2024-03-08 | $5.82 | $6.14 | $5.79 | $6.08 | $6.08 | 6,706,584 |
| 2024-03-07 | $5.82 | $5.84 | $5.71 | $5.73 | $5.73 | 4,947,834 |
| 2024-03-06 | $5.88 | $5.96 | $5.72 | $5.80 | $5.80 | 6,417,611 |
| 2024-03-05 | $6.07 | $6.10 | $5.77 | $5.80 | $5.80 | 10,852,810 |
| 2024-03-04 | $6.35 | $6.37 | $6.03 | $6.18 | $6.18 | 8,539,903 |
| 2024-03-01 | $6.50 | $6.71 | $6.34 | $6.40 | $6.40 | 8,662,942 |
| 2024-02-29 | $6.90 | $6.98 | $6.43 | $6.53 | $6.53 | 14,155,769 |
| 2024-02-28 | $7.06 | $7.36 | $7.01 | $7.33 | $7.33 | 9,737,435 |
| 2024-02-27 | $6.80 | $7.17 | $6.80 | $7.12 | $7.12 | 6,567,635 |
| 2024-02-26 | $6.48 | $6.83 | $6.44 | $6.78 | $6.78 | 4,727,079 |
| 2024-02-23 | $6.51 | $6.89 | $6.50 | $6.55 | $6.55 | 7,316,297 |
| 2024-02-22 | $6.12 | $6.64 | $6.12 | $6.49 | $6.49 | 7,148,935 |
| 2024-02-21 | $6.30 | $6.36 | $6.07 | $6.15 | $6.15 | 3,337,327 |
| 2024-02-20 | $6.42 | $6.83 | $6.32 | $6.50 | $6.50 | 5,483,234 |
| 2024-02-16 | $6.45 | $6.57 | $6.32 | $6.52 | $6.52 | 6,812,029 |
| 2024-02-15 | $6.09 | $6.52 | $6.09 | $6.51 | $6.51 | 6,815,986 |
| 2024-02-14 | $5.78 | $6.11 | $5.77 | $6.07 | $6.07 | 4,598,221 |
| 2024-02-13 | $5.84 | $5.94 | $5.60 | $5.65 | $5.65 | 5,445,244 |
| 2024-02-12 | $6.00 | $6.23 | $5.96 | $6.10 | $6.10 | 6,912,482 |
| 2024-02-09 | $5.82 | $5.86 | $5.74 | $5.77 | $5.77 | 4,131,094 |
| 2024-02-08 | $5.90 | $6.07 | $5.77 | $5.79 | $5.79 | 4,815,708 |
| 2024-02-07 | $5.93 | $5.98 | $5.82 | $5.92 | $5.92 | 2,961,749 |
| 2024-02-06 | $5.86 | $5.93 | $5.81 | $5.92 | $5.92 | 3,149,287 |
| 2024-02-05 | $5.93 | $5.97 | $5.80 | $5.85 | $5.85 | 3,638,465 |
| 2024-02-02 | $5.93 | $6.12 | $5.89 | $6.05 | $6.05 | 3,162,273 |
| 2024-02-01 | $6.04 | $6.20 | $5.89 | $6.02 | $6.02 | 3,523,391 |
| 2024-01-31 | $6.20 | $6.34 | $6.01 | $6.01 | $6.01 | 4,686,041 |
| 2024-01-30 | $6.58 | $6.63 | $6.21 | $6.24 | $6.24 | 3,908,903 |
| 2024-01-29 | $6.28 | $6.63 | $6.20 | $6.62 | $6.62 | 4,302,992 |
| 2024-01-26 | $6.06 | $6.30 | $6.04 | $6.23 | $6.23 | 3,741,059 |
| 2024-01-25 | $6.17 | $6.26 | $6.01 | $6.02 | $6.02 | 4,418,799 |
| 2024-01-24 | $6.42 | $6.48 | $6.09 | $6.14 | $6.14 | 6,205,444 |
| 2024-01-23 | $6.30 | $6.45 | $6.25 | $6.41 | $6.41 | 8,124,013 |
| 2024-01-22 | $6.11 | $6.45 | $6.11 | $6.21 | $6.21 | 6,447,303 |
| 2024-01-19 | $5.81 | $6.04 | $5.65 | $6.00 | $6.00 | 7,898,429 |
| 2024-01-18 | $5.94 | $6.03 | $5.75 | $5.79 | $5.79 | 4,414,547 |
| 2024-01-17 | $5.93 | $6.01 | $5.86 | $5.91 | $5.91 | 3,871,080 |
| 2024-01-16 | $6.15 | $6.27 | $6.04 | $6.08 | $6.08 | 5,663,407 |
| 2024-01-12 | $6.34 | $6.45 | $6.25 | $6.26 | $6.26 | 2,415,927 |
| 2024-01-11 | $6.32 | $6.40 | $6.22 | $6.29 | $6.29 | 4,890,014 |
| 2024-01-10 | $6.34 | $6.45 | $6.13 | $6.34 | $6.34 | 5,163,466 |
| 2024-01-09 | $6.53 | $6.58 | $6.35 | $6.36 | $6.36 | 4,436,923 |
| 2024-01-08 | $6.35 | $6.66 | $6.29 | $6.65 | $6.65 | 4,342,170 |
| 2024-01-05 | $6.41 | $6.56 | $6.14 | $6.25 | $6.25 | 8,497,913 |
| 2024-01-04 | $6.52 | $6.56 | $6.41 | $6.48 | $6.48 | 2,640,028 |
| 2024-01-03 | $6.72 | $6.74 | $6.47 | $6.50 | $6.50 | 3,006,015 |
| 2024-01-02 | $6.90 | $6.91 | $6.65 | $6.81 | $6.81 | 4,852,369 |
| 2023-12-29 | $7.10 | $7.21 | $6.96 | $6.98 | $6.98 | 4,111,795 |
| 2023-12-28 | $6.94 | $7.24 | $6.91 | $7.14 | $7.14 | 3,583,614 |
| 2023-12-27 | $6.94 | $7.01 | $6.85 | $6.98 | $6.98 | 2,560,745 |
| 2023-12-26 | $6.93 | $6.99 | $6.88 | $6.92 | $6.92 | 1,923,387 |
| 2023-12-22 | $6.92 | $7.03 | $6.85 | $6.92 | $6.92 | 2,806,529 |
| 2023-12-21 | $6.85 | $6.98 | $6.84 | $6.92 | $6.92 | 3,604,105 |
| 2023-12-20 | $7.08 | $7.14 | $6.77 | $6.77 | $6.77 | 5,000,327 |
| 2023-12-19 | $6.73 | $7.12 | $6.67 | $7.06 | $7.06 | 11,674,878 |
| 2023-12-18 | $6.35 | $6.63 | $6.34 | $6.61 | $6.61 | 6,055,263 |
| 2023-12-15 | $6.53 | $6.55 | $6.29 | $6.38 | $6.38 | 9,182,522 |
| 2023-12-14 | $6.52 | $6.64 | $6.25 | $6.48 | $6.48 | 8,892,906 |
| 2023-12-13 | $6.17 | $6.39 | $6.11 | $6.35 | $6.35 | 7,829,163 |
| 2023-12-12 | $6.23 | $6.23 | $6.10 | $6.18 | $6.18 | 2,370,510 |
| 2023-12-11 | $6.27 | $6.30 | $6.04 | $6.20 | $6.20 | 3,138,802 |
| 2023-12-08 | $6.11 | $6.38 | $6.04 | $6.30 | $6.30 | 5,239,896 |
| 2023-12-07 | $6.25 | $6.25 | $6.03 | $6.17 | $6.17 | 3,270,009 |
| 2023-12-06 | $6.20 | $6.54 | $6.18 | $6.28 | $6.28 | 5,399,591 |
| 2023-12-05 | $6.23 | $6.32 | $6.12 | $6.15 | $6.15 | 4,140,326 |
| 2023-12-04 | $6.21 | $6.43 | $6.17 | $6.28 | $6.28 | 4,596,510 |
| 2023-12-01 | $6.33 | $6.47 | $6.23 | $6.37 | $6.37 | 3,639,223 |
| 2023-11-30 | $6.45 | $6.45 | $6.30 | $6.35 | $6.35 | 4,072,048 |
| 2023-11-29 | $6.42 | $6.72 | $6.42 | $6.44 | $6.44 | 5,434,825 |
| 2023-11-28 | $6.12 | $6.36 | $6.08 | $6.36 | $6.36 | 3,205,782 |
| 2023-11-27 | $6.32 | $6.38 | $6.14 | $6.14 | $6.14 | 2,921,285 |
| 2023-11-24 | $6.22 | $6.38 | $6.21 | $6.35 | $6.35 | 2,048,630 |
| 2023-11-22 | $6.20 | $6.31 | $6.15 | $6.22 | $6.22 | 3,922,755 |
| 2023-11-21 | $6.04 | $6.24 | $5.97 | $6.14 | $6.14 | 5,873,601 |
| 2023-11-20 | $5.94 | $6.05 | $5.90 | $6.03 | $6.03 | 5,164,485 |
| 2023-11-17 | $5.88 | $5.94 | $5.82 | $5.90 | $5.90 | 5,001,864 |
| 2023-11-16 | $5.97 | $6.01 | $5.75 | $5.87 | $5.87 | 4,894,639 |
| 2023-11-15 | $6.02 | $6.30 | $5.99 | $6.02 | $6.02 | 8,177,005 |
| 2023-11-14 | $6.10 | $6.31 | $6.08 | $6.28 | $6.28 | 6,667,497 |
| 2023-11-13 | $5.84 | $5.93 | $5.79 | $5.87 | $5.87 | 4,777,895 |
| 2023-11-10 | $6.03 | $6.04 | $5.68 | $5.87 | $5.87 | 9,927,678 |
| 2023-11-09 | $6.37 | $6.44 | $6.04 | $6.12 | $6.12 | 9,259,252 |
| 2023-11-08 | $5.73 | $6.54 | $5.71 | $6.35 | $6.35 | 19,116,453 |
| 2023-11-07 | $5.18 | $5.46 | $5.16 | $5.35 | $5.35 | 14,977,081 |
| 2023-11-06 | $5.33 | $5.34 | $5.02 | $5.18 | $5.18 | 8,172,749 |
| 2023-11-03 | $5.61 | $5.80 | $5.25 | $5.31 | $5.31 | 10,825,879 |
| 2023-11-02 | $5.30 | $5.54 | $5.26 | $5.46 | $5.46 | 6,396,821 |
| 2023-11-01 | $5.18 | $5.20 | $5.03 | $5.14 | $5.14 | 3,726,848 |
| 2023-10-31 | $5.01 | $5.25 | $5.01 | $5.17 | $5.17 | 3,378,394 |
| 2023-10-30 | $5.12 | $5.16 | $5.00 | $5.04 | $5.04 | 3,544,449 |
| 2023-10-27 | $5.07 | $5.14 | $4.98 | $5.03 | $5.03 | 5,824,222 |
| 2023-10-26 | $5.05 | $5.11 | $4.92 | $5.03 | $5.03 | 5,382,308 |
| 2023-10-25 | $5.22 | $5.26 | $4.87 | $5.05 | $5.05 | 8,019,186 |
| 2023-10-24 | $5.17 | $5.61 | $5.17 | $5.39 | $5.39 | 6,228,445 |
| 2023-10-23 | $5.29 | $5.44 | $5.14 | $5.32 | $5.32 | 4,224,337 |
| 2023-10-20 | $5.38 | $5.44 | $5.20 | $5.34 | $5.34 | 3,339,422 |
| 2023-10-19 | $5.43 | $5.47 | $5.33 | $5.38 | $5.38 | 4,205,102 |
| 2023-10-18 | $5.65 | $5.73 | $5.40 | $5.45 | $5.45 | 3,837,332 |
| 2023-10-17 | $5.60 | $5.87 | $5.56 | $5.73 | $5.73 | 4,577,762 |
| 2023-10-16 | $5.68 | $5.82 | $5.59 | $5.68 | $5.68 | 6,560,595 |
| 2023-10-13 | $5.74 | $5.74 | $5.59 | $5.63 | $5.63 | 1,927,740 |
| 2023-10-12 | $5.86 | $5.88 | $5.68 | $5.74 | $5.74 | 3,578,211 |
| 2023-10-11 | $5.88 | $5.96 | $5.81 | $5.86 | $5.86 | 3,880,078 |
| 2023-10-10 | $5.74 | $5.97 | $5.73 | $5.87 | $5.87 | 3,724,080 |
| 2023-10-09 | $5.73 | $5.86 | $5.68 | $5.77 | $5.77 | 2,594,656 |
| 2023-10-06 | $5.55 | $5.78 | $5.49 | $5.75 | $5.75 | 3,041,443 |
| 2023-10-05 | $5.65 | $5.69 | $5.58 | $5.63 | $5.63 | 3,823,230 |
| 2023-10-04 | $5.70 | $5.75 | $5.54 | $5.67 | $5.67 | 3,814,091 |
| 2023-10-03 | $5.82 | $5.88 | $5.61 | $5.66 | $5.66 | 4,032,313 |
| 2023-10-02 | $5.92 | $5.99 | $5.81 | $5.91 | $5.91 | 4,921,716 |
| 2023-09-29 | $6.06 | $6.16 | $5.94 | $5.98 | $5.98 | 2,782,859 |
| 2023-09-28 | $5.86 | $5.98 | $5.83 | $5.97 | $5.97 | 2,973,025 |
| 2023-09-27 | $5.89 | $5.99 | $5.80 | $5.88 | $5.88 | 2,602,743 |
| 2023-09-26 | $5.95 | $6.00 | $5.78 | $5.87 | $5.87 | 4,096,019 |
| 2023-09-25 | $5.90 | $5.98 | $5.87 | $5.95 | $5.95 | 3,931,413 |
| 2023-09-22 | $6.14 | $6.24 | $5.97 | $5.99 | $5.99 | 3,237,443 |
| 2023-09-21 | $5.94 | $6.16 | $5.85 | $6.11 | $6.11 | 5,288,195 |
| 2023-09-20 | $6.24 | $6.29 | $6.04 | $6.04 | $6.04 | 2,486,153 |
| 2023-09-19 | $6.24 | $6.24 | $6.10 | $6.22 | $6.22 | 2,845,518 |
| 2023-09-18 | $6.43 | $6.43 | $6.24 | $6.29 | $6.29 | 5,145,071 |
| 2023-09-15 | $6.47 | $6.59 | $6.40 | $6.44 | $6.44 | 6,061,024 |
| 2023-09-14 | $6.67 | $6.73 | $6.52 | $6.54 | $6.54 | 5,662,255 |
| 2023-09-13 | $6.65 | $6.70 | $6.57 | $6.62 | $6.62 | 4,992,260 |
| 2023-09-12 | $6.48 | $6.72 | $6.46 | $6.62 | $6.62 | 5,652,032 |
| 2023-09-11 | $6.46 | $6.51 | $6.42 | $6.49 | $6.49 | 2,770,156 |
| 2023-09-08 | $6.47 | $6.50 | $6.36 | $6.44 | $6.44 | 3,239,943 |
| 2023-09-07 | $6.33 | $6.50 | $6.26 | $6.44 | $6.44 | 3,834,075 |
| 2023-09-06 | $6.32 | $6.57 | $6.28 | $6.44 | $6.44 | 5,743,695 |
| 2023-09-05 | $6.22 | $6.39 | $6.15 | $6.34 | $6.34 | 3,346,418 |
| 2023-09-01 | $6.20 | $6.36 | $6.17 | $6.26 | $6.26 | 4,198,819 |
| 2023-08-31 | $6.04 | $6.23 | $6.01 | $6.15 | $6.15 | 4,774,578 |
| 2023-08-30 | $5.91 | $6.01 | $5.87 | $6.00 | $6.00 | 2,627,566 |
| 2023-08-29 | $5.89 | $6.07 | $5.76 | $5.97 | $5.97 | 4,716,446 |
| 2023-08-28 | $5.72 | $5.81 | $5.67 | $5.72 | $5.72 | 3,326,256 |
| 2023-08-25 | $5.50 | $5.74 | $5.47 | $5.67 | $5.67 | 2,727,996 |
| 2023-08-24 | $5.83 | $5.92 | $5.46 | $5.48 | $5.48 | 4,229,316 |
| 2023-08-23 | $5.73 | $5.85 | $5.61 | $5.79 | $5.79 | 3,926,148 |
| 2023-08-22 | $5.76 | $5.84 | $5.57 | $5.72 | $5.72 | 4,180,490 |
| 2023-08-21 | $5.70 | $5.81 | $5.60 | $5.73 | $5.73 | 3,582,372 |
| 2023-08-18 | $5.74 | $5.92 | $5.66 | $5.72 | $5.72 | 5,949,605 |
| 2023-08-17 | $5.79 | $5.82 | $5.62 | $5.70 | $5.70 | 6,502,956 |
| 2023-08-16 | $5.73 | $6.09 | $5.66 | $5.79 | $5.79 | 12,543,822 |
| 2023-08-15 | $5.56 | $5.98 | $5.56 | $5.88 | $5.88 | 9,111,187 |
| 2023-08-14 | $5.70 | $5.81 | $5.58 | $5.66 | $5.66 | 5,928,837 |
| 2023-08-11 | $5.23 | $5.74 | $5.14 | $5.67 | $5.67 | 11,456,559 |
| 2023-08-10 | $5.58 | $5.59 | $5.13 | $5.26 | $5.26 | 11,277,034 |
| 2023-08-09 | $5.97 | $6.24 | $5.38 | $5.54 | $5.54 | 22,086,712 |
| 2023-08-08 | $4.90 | $5.00 | $4.86 | $4.96 | $4.96 | 6,910,838 |
| 2023-08-07 | $5.05 | $5.09 | $4.93 | $5.01 | $5.01 | 4,849,651 |
| 2023-08-04 | $5.18 | $5.18 | $5.00 | $5.05 | $5.05 | 4,164,467 |
| 2023-08-03 | $5.28 | $5.31 | $5.11 | $5.18 | $5.18 | 3,429,918 |
| 2023-08-02 | $5.48 | $5.48 | $5.24 | $5.29 | $5.29 | 2,879,583 |
| 2023-08-01 | $5.52 | $5.62 | $5.47 | $5.59 | $5.59 | 2,404,263 |
| 2023-07-31 | $5.39 | $5.67 | $5.39 | $5.58 | $5.58 | 4,139,474 |
| 2023-07-28 | $5.39 | $5.52 | $5.37 | $5.43 | $5.43 | 2,276,302 |
| 2023-07-27 | $5.50 | $5.54 | $5.26 | $5.28 | $5.28 | 2,953,318 |
| 2023-07-26 | $5.34 | $5.48 | $5.30 | $5.44 | $5.44 | 3,045,111 |
| 2023-07-25 | $5.42 | $5.51 | $5.35 | $5.39 | $5.39 | 3,015,711 |
| 2023-07-24 | $5.27 | $5.44 | $5.26 | $5.42 | $5.42 | 4,707,773 |
| 2023-07-21 | $5.21 | $5.45 | $5.19 | $5.28 | $5.28 | 6,916,306 |
| 2023-07-20 | $5.04 | $5.14 | $4.99 | $5.13 | $5.13 | 3,220,696 |
| 2023-07-19 | $5.23 | $5.28 | $4.99 | $5.11 | $5.11 | 6,301,188 |
| 2023-07-18 | $5.16 | $5.28 | $5.14 | $5.19 | $5.19 | 4,055,323 |
| 2023-07-17 | $5.11 | $5.21 | $5.00 | $5.13 | $5.13 | 7,444,583 |
| 2023-07-14 | $5.32 | $5.34 | $5.06 | $5.14 | $5.14 | 4,641,627 |
| 2023-07-13 | $5.26 | $5.41 | $5.25 | $5.33 | $5.33 | 4,531,093 |
| 2023-07-12 | $5.30 | $5.37 | $5.14 | $5.22 | $5.22 | 3,900,120 |
| 2023-07-11 | $5.10 | $5.18 | $5.00 | $5.17 | $5.17 | 3,604,462 |
| 2023-07-10 | $4.99 | $5.15 | $4.93 | $5.04 | $5.04 | 3,882,506 |
| 2023-07-07 | $4.78 | $5.10 | $4.78 | $4.99 | $4.99 | 6,033,771 |
| 2023-07-06 | $4.81 | $4.81 | $4.65 | $4.78 | $4.78 | 4,524,021 |
| 2023-07-05 | $4.86 | $4.92 | $4.76 | $4.88 | $4.88 | 4,636,484 |
| 2023-07-03 | $4.85 | $4.94 | $4.84 | $4.87 | $4.87 | 1,335,750 |
| 2023-06-30 | $4.88 | $4.95 | $4.78 | $4.87 | $4.87 | 4,933,764 |
| 2023-06-29 | $4.84 | $4.94 | $4.74 | $4.76 | $4.76 | 4,337,987 |
| 2023-06-28 | $4.73 | $4.87 | $4.62 | $4.80 | $4.80 | 7,160,737 |
| 2023-06-27 | $4.72 | $4.82 | $4.68 | $4.74 | $4.74 | 4,214,557 |
| 2023-06-26 | $4.90 | $4.96 | $4.68 | $4.70 | $4.70 | 3,736,959 |
| 2023-06-23 | $4.91 | $4.93 | $4.82 | $4.86 | $4.86 | 22,697,345 |
| 2023-06-22 | $5.03 | $5.07 | $4.86 | $4.97 | $4.97 | 4,037,076 |
| 2023-06-21 | $5.22 | $5.27 | $4.99 | $5.07 | $5.07 | 4,449,480 |
| 2023-06-20 | $4.91 | $5.33 | $4.89 | $5.28 | $5.28 | 6,591,439 |
| 2023-06-16 | $5.02 | $5.04 | $4.88 | $4.91 | $4.91 | 8,665,214 |
| 2023-06-15 | $4.85 | $4.95 | $4.79 | $4.93 | $4.93 | 3,023,645 |
| 2023-06-14 | $4.97 | $5.06 | $4.79 | $4.87 | $4.87 | 4,055,527 |
| 2023-06-13 | $4.85 | $5.14 | $4.85 | $5.06 | $5.06 | 4,888,523 |
| 2023-06-12 | $4.73 | $4.91 | $4.73 | $4.89 | $4.89 | 3,017,300 |
| 2023-06-09 | $4.80 | $4.84 | $4.70 | $4.73 | $4.73 | 2,738,463 |
| 2023-06-08 | $4.77 | $4.85 | $4.74 | $4.80 | $4.80 | 3,042,839 |
| 2023-06-07 | $4.90 | $4.99 | $4.77 | $4.80 | $4.80 | 3,465,879 |
| 2023-06-06 | $4.69 | $4.92 | $4.67 | $4.87 | $4.87 | 3,634,884 |
| 2023-06-05 | $4.80 | $4.85 | $4.68 | $4.72 | $4.72 | 2,826,794 |
| 2023-06-02 | $4.82 | $4.90 | $4.72 | $4.84 | $4.84 | 3,645,326 |
| 2023-06-01 | $4.74 | $4.83 | $4.65 | $4.78 | $4.78 | 3,182,704 |
| 2023-05-31 | $4.71 | $4.82 | $4.59 | $4.79 | $4.79 | 6,694,021 |
| 2023-05-30 | $4.74 | $4.84 | $4.67 | $4.74 | $4.74 | 4,369,294 |
| 2023-05-26 | $4.64 | $4.88 | $4.64 | $4.74 | $4.74 | 3,691,485 |
| 2023-05-25 | $4.78 | $4.89 | $4.61 | $4.69 | $4.69 | 5,509,081 |
| 2023-05-24 | $4.60 | $4.80 | $4.56 | $4.76 | $4.76 | 5,214,856 |
| 2023-05-23 | $4.70 | $4.81 | $4.63 | $4.65 | $4.65 | 3,513,386 |
| 2023-05-22 | $4.60 | $4.86 | $4.53 | $4.74 | $4.74 | 5,944,628 |
| 2023-05-19 | $4.50 | $4.63 | $4.46 | $4.48 | $4.48 | 5,380,380 |
| 2023-05-18 | $4.21 | $4.45 | $4.19 | $4.42 | $4.42 | 5,046,707 |
| 2023-05-17 | $4.40 | $4.49 | $4.18 | $4.19 | $4.19 | 10,627,901 |
| 2023-05-16 | $4.64 | $4.64 | $4.38 | $4.39 | $4.39 | 4,371,190 |
| 2023-05-15 | $4.45 | $4.76 | $4.40 | $4.68 | $4.68 | 4,225,881 |
| 2023-05-12 | $4.64 | $4.67 | $4.40 | $4.45 | $4.45 | 5,733,621 |
| 2023-05-11 | $4.23 | $4.65 | $4.12 | $4.60 | $4.60 | 9,126,246 |
| 2023-05-10 | $4.41 | $4.62 | $4.07 | $4.23 | $4.23 | 6,331,387 |
| 2023-05-09 | $4.43 | $4.51 | $4.40 | $4.43 | $4.43 | 3,921,039 |
| 2023-05-08 | $4.30 | $4.57 | $4.30 | $4.46 | $4.46 | 4,789,717 |
| 2023-05-05 | $4.21 | $4.33 | $4.19 | $4.31 | $4.31 | 3,416,384 |
| 2023-05-04 | $4.10 | $4.17 | $4.06 | $4.14 | $4.14 | 2,952,092 |
| 2023-05-03 | $3.94 | $4.19 | $3.93 | $4.06 | $4.06 | 4,583,787 |
| 2023-05-02 | $3.99 | $3.99 | $3.74 | $3.93 | $3.93 | 7,184,316 |
| 2023-05-01 | $4.05 | $4.05 | $3.91 | $4.01 | $4.01 | 2,892,296 |
| 2023-04-28 | $4.04 | $4.16 | $4.00 | $4.05 | $4.05 | 3,886,385 |
| 2023-04-27 | $4.08 | $4.12 | $3.98 | $4.06 | $4.06 | 2,801,761 |
| 2023-04-26 | $4.07 | $4.16 | $4.02 | $4.05 | $4.05 | 3,968,931 |
| 2023-04-25 | $4.10 | $4.15 | $4.02 | $4.06 | $4.06 | 2,812,511 |
| 2023-04-24 | $4.31 | $4.31 | $4.11 | $4.15 | $4.15 | 2,513,886 |
| 2023-04-21 | $4.18 | $4.29 | $4.15 | $4.28 | $4.28 | 2,597,331 |
| 2023-04-20 | $4.20 | $4.24 | $4.11 | $4.15 | $4.15 | 3,670,077 |
| 2023-04-19 | $4.22 | $4.33 | $4.17 | $4.25 | $4.25 | 3,194,115 |
| 2023-04-18 | $4.34 | $4.41 | $4.29 | $4.30 | $4.30 | 2,488,130 |
| 2023-04-17 | $4.43 | $4.45 | $4.30 | $4.32 | $4.32 | 3,694,618 |
| 2023-04-14 | $4.41 | $4.45 | $4.32 | $4.41 | $4.41 | 4,095,774 |
| 2023-04-13 | $4.34 | $4.52 | $4.30 | $4.46 | $4.46 | 7,786,680 |
| 2023-04-12 | $4.47 | $4.53 | $4.24 | $4.27 | $4.27 | 5,574,175 |
| 2023-04-11 | $4.48 | $4.50 | $4.30 | $4.35 | $4.35 | 3,104,476 |
| 2023-04-10 | $4.30 | $4.48 | $4.27 | $4.43 | $4.43 | 4,594,309 |
| 2023-04-06 | $4.40 | $4.44 | $4.30 | $4.32 | $4.32 | 4,681,462 |
| 2023-04-05 | $4.37 | $4.39 | $4.15 | $4.28 | $4.28 | 4,542,656 |
| 2023-04-04 | $4.40 | $4.47 | $4.35 | $4.41 | $4.41 | 4,630,323 |
| 2023-04-03 | $4.34 | $4.51 | $4.31 | $4.43 | $4.43 | 8,986,174 |
| 2023-03-31 | $4.18 | $4.63 | $4.18 | $4.57 | $4.57 | 15,710,694 |
| 2023-03-30 | $4.03 | $4.26 | $3.98 | $4.16 | $4.16 | 10,394,669 |
| 2023-03-29 | $3.99 | $4.00 | $3.88 | $3.97 | $3.97 | 12,074,940 |
| 2023-03-28 | $3.85 | $3.94 | $3.76 | $3.90 | $3.90 | 8,909,363 |
| 2023-03-27 | $3.80 | $3.96 | $3.68 | $3.89 | $3.89 | 13,556,788 |
| 2023-03-24 | $3.59 | $3.62 | $3.47 | $3.57 | $3.57 | 9,724,880 |
| 2023-03-23 | $3.57 | $3.94 | $3.46 | $3.62 | $3.62 | 14,499,801 |
| 2023-03-22 | $4.09 | $4.09 | $3.84 | $3.85 | $3.85 | 11,188,550 |
| 2023-03-21 | $4.05 | $4.10 | $3.97 | $4.04 | $4.04 | 14,961,527 |
| 2023-03-20 | $4.02 | $4.05 | $3.96 | $3.99 | $3.99 | 4,924,720 |
| 2023-03-17 | $4.01 | $4.04 | $3.93 | $4.01 | $4.01 | 6,351,824 |
| 2023-03-16 | $4.01 | $4.09 | $3.97 | $4.06 | $4.06 | 5,242,225 |
| 2023-03-15 | $4.07 | $4.12 | $3.99 | $4.07 | $4.07 | 8,648,098 |
| 2023-03-14 | $4.37 | $4.39 | $4.06 | $4.15 | $4.15 | 8,743,511 |
| 2023-03-13 | $4.33 | $4.48 | $4.14 | $4.21 | $4.21 | 11,528,846 |
| 2023-03-10 | $4.42 | $4.53 | $4.27 | $4.41 | $4.41 | 5,511,935 |
| 2023-03-09 | $4.66 | $4.76 | $4.48 | $4.49 | $4.49 | 5,705,356 |
| 2023-03-08 | $4.77 | $4.80 | $4.63 | $4.67 | $4.67 | 3,919,787 |
| 2023-03-07 | $5.00 | $5.07 | $4.70 | $4.75 | $4.75 | 6,084,728 |
| 2023-03-06 | $4.97 | $5.26 | $4.96 | $5.04 | $5.04 | 6,598,919 |
| 2023-03-03 | $4.58 | $5.01 | $4.56 | $4.96 | $4.96 | 11,920,726 |
| 2023-03-02 | $4.43 | $4.62 | $4.32 | $4.55 | $4.55 | 16,143,781 |
| 2023-03-01 | $4.76 | $4.78 | $4.27 | $4.50 | $4.50 | 35,184,425 |
| 2023-02-28 | $5.74 | $5.85 | $5.64 | $5.80 | $5.80 | 11,096,168 |
| 2023-02-27 | $5.96 | $5.96 | $5.66 | $5.69 | $5.69 | 4,798,365 |
| 2023-02-24 | $5.81 | $5.85 | $5.67 | $5.85 | $5.85 | 6,450,277 |
| 2023-02-23 | $6.05 | $6.07 | $5.79 | $5.99 | $5.99 | 3,668,570 |
| 2023-02-22 | $5.88 | $6.02 | $5.76 | $5.93 | $5.93 | 4,959,172 |
| 2023-02-21 | $5.81 | $5.92 | $5.73 | $5.82 | $5.82 | 5,564,211 |
| 2023-02-17 | $6.01 | $6.01 | $5.80 | $5.94 | $5.94 | 6,290,957 |
| 2023-02-16 | $6.17 | $6.35 | $6.02 | $6.02 | $6.02 | 4,204,062 |
| 2023-02-15 | $6.10 | $6.51 | $6.08 | $6.38 | $6.38 | 6,618,729 |
| 2023-02-14 | $5.86 | $6.20 | $5.74 | $6.09 | $6.09 | 4,969,284 |
| 2023-02-13 | $5.99 | $6.10 | $5.84 | $5.90 | $5.90 | 4,186,572 |
| 2023-02-10 | $6.21 | $6.32 | $5.94 | $5.96 | $5.96 | 7,078,927 |
| 2023-02-09 | $6.52 | $6.57 | $6.25 | $6.29 | $6.29 | 5,908,294 |
| 2023-02-08 | $6.50 | $6.52 | $6.23 | $6.45 | $6.45 | 6,565,183 |
| 2023-02-07 | $6.66 | $6.74 | $6.47 | $6.54 | $6.54 | 4,527,113 |
| 2023-02-06 | $6.64 | $6.75 | $6.54 | $6.65 | $6.65 | 3,530,547 |
| 2023-02-03 | $7.00 | $7.17 | $6.75 | $6.75 | $6.75 | 3,649,451 |
| 2023-02-02 | $7.22 | $7.51 | $7.15 | $7.30 | $7.30 | 5,539,633 |
| 2023-02-01 | $6.66 | $6.99 | $6.50 | $6.96 | $6.96 | 5,844,706 |
| 2023-01-31 | $6.46 | $6.74 | $6.46 | $6.63 | $6.63 | 5,875,829 |
| 2023-01-30 | $6.62 | $6.70 | $6.44 | $6.44 | $6.44 | 6,123,787 |
| 2023-01-27 | $6.94 | $7.04 | $6.51 | $6.76 | $6.76 | 11,487,227 |
| 2023-01-26 | $7.00 | $7.12 | $6.73 | $7.04 | $7.04 | 3,448,999 |
| 2023-01-25 | $6.62 | $6.88 | $6.46 | $6.83 | $6.83 | 2,657,207 |
| 2023-01-24 | $6.85 | $7.00 | $6.72 | $6.76 | $6.76 | 2,904,013 |
| 2023-01-23 | $6.46 | $6.93 | $6.43 | $6.91 | $6.91 | 6,494,781 |
| 2023-01-20 | $6.45 | $6.60 | $6.33 | $6.47 | $6.47 | 7,603,219 |
| 2023-01-19 | $6.34 | $6.45 | $6.21 | $6.34 | $6.34 | 4,619,720 |
| 2023-01-18 | $6.70 | $6.81 | $6.37 | $6.48 | $6.48 | 6,595,830 |
| 2023-01-17 | $6.60 | $6.63 | $6.40 | $6.54 | $6.54 | 8,629,030 |
| 2023-01-13 | $6.64 | $6.76 | $6.53 | $6.59 | $6.59 | 6,088,007 |
| 2023-01-12 | $6.77 | $6.84 | $6.56 | $6.79 | $6.79 | 4,865,632 |
| 2023-01-11 | $6.53 | $6.78 | $6.44 | $6.72 | $6.72 | 4,952,605 |
| 2023-01-10 | $6.26 | $6.48 | $6.17 | $6.48 | $6.48 | 5,727,298 |
| 2023-01-09 | $6.21 | $6.36 | $6.15 | $6.30 | $6.30 | 5,665,474 |
| 2023-01-06 | $5.90 | $6.16 | $5.84 | $6.09 | $6.09 | 3,339,377 |
| 2023-01-05 | $6.10 | $6.14 | $5.87 | $5.88 | $5.88 | 2,782,756 |
| 2023-01-04 | $6.00 | $6.22 | $5.84 | $6.21 | $6.21 | 3,278,842 |
| 2023-01-03 | $6.25 | $6.38 | $5.80 | $5.87 | $5.87 | 3,493,390 |
| 2022-12-30 | $5.86 | $6.14 | $5.86 | $6.11 | $6.11 | 2,402,119 |
| 2022-12-29 | $5.75 | $6.12 | $5.73 | $6.02 | $6.02 | 3,432,799 |
| 2022-12-28 | $5.76 | $5.86 | $5.64 | $5.70 | $5.70 | 2,956,277 |
| 2022-12-27 | $5.91 | $5.97 | $5.73 | $5.81 | $5.81 | 2,385,967 |
| 2022-12-23 | $6.00 | $6.09 | $5.88 | $6.01 | $6.01 | 1,781,699 |
| 2022-12-22 | $6.03 | $6.06 | $5.82 | $6.03 | $6.03 | 3,403,620 |
| 2022-12-21 | $6.13 | $6.40 | $6.06 | $6.17 | $6.17 | 2,969,748 |
| 2022-12-20 | $6.08 | $6.25 | $6.04 | $6.10 | $6.10 | 4,642,928 |
| 2022-12-19 | $6.48 | $6.48 | $6.10 | $6.17 | $6.17 | 4,184,312 |
| 2022-12-16 | $6.44 | $6.60 | $6.40 | $6.51 | $6.51 | 7,826,676 |
| 2022-12-15 | $6.72 | $6.89 | $6.50 | $6.53 | $6.53 | 3,837,517 |
| 2022-12-14 | $6.99 | $7.17 | $6.83 | $6.93 | $6.93 | 5,299,026 |
| 2022-12-13 | $7.10 | $7.22 | $6.83 | $7.01 | $7.01 | 5,600,749 |
| 2022-12-12 | $6.66 | $6.79 | $6.55 | $6.74 | $6.74 | 4,264,120 |
| 2022-12-09 | $6.52 | $6.74 | $6.36 | $6.64 | $6.64 | 6,440,513 |
| 2022-12-08 | $6.20 | $6.54 | $6.14 | $6.50 | $6.50 | 4,277,404 |
| 2022-12-07 | $6.17 | $6.35 | $6.14 | $6.16 | $6.16 | 3,652,892 |
| 2022-12-06 | $6.47 | $6.50 | $6.17 | $6.22 | $6.22 | 4,728,182 |
| 2022-12-05 | $6.70 | $6.81 | $6.32 | $6.44 | $6.44 | 3,547,012 |
| 2022-12-02 | $6.52 | $6.82 | $6.49 | $6.76 | $6.76 | 3,667,418 |
| 2022-12-01 | $6.73 | $6.95 | $6.54 | $6.67 | $6.67 | 5,664,336 |
| 2022-11-30 | $6.42 | $6.71 | $6.18 | $6.69 | $6.69 | 7,120,485 |
| 2022-11-29 | $6.46 | $6.59 | $6.36 | $6.42 | $6.42 | 2,520,273 |
| 2022-11-28 | $6.42 | $6.65 | $6.36 | $6.39 | $6.39 | 2,539,715 |
| 2022-11-25 | $6.48 | $6.68 | $6.42 | $6.51 | $6.51 | 1,580,644 |
| 2022-11-23 | $6.41 | $6.64 | $6.41 | $6.56 | $6.56 | 2,481,744 |
| 2022-11-22 | $6.36 | $6.46 | $6.17 | $6.44 | $6.44 | 2,764,823 |
| 2022-11-21 | $6.56 | $6.65 | $6.24 | $6.39 | $6.39 | 3,683,431 |
| 2022-11-18 | $6.74 | $6.74 | $6.52 | $6.65 | $6.65 | 4,413,638 |
| 2022-11-17 | $6.55 | $6.61 | $6.41 | $6.50 | $6.50 | 5,616,164 |
| 2022-11-16 | $7.26 | $7.28 | $6.65 | $6.71 | $6.71 | 8,321,555 |
| 2022-11-15 | $7.56 | $7.73 | $7.32 | $7.43 | $7.43 | 6,635,038 |
| 2022-11-14 | $7.37 | $7.55 | $7.11 | $7.20 | $7.20 | 4,858,955 |
| 2022-11-11 | $7.20 | $7.82 | $7.10 | $7.53 | $7.53 | 10,423,665 |
| 2022-11-10 | $7.38 | $8.00 | $6.96 | $7.17 | $7.17 | 14,761,922 |
| 2022-11-09 | $6.58 | $6.68 | $6.21 | $6.24 | $6.24 | 11,015,812 |
| 2022-11-08 | $6.85 | $7.12 | $6.68 | $6.82 | $6.82 | 9,640,112 |
| 2022-11-07 | $7.05 | $7.17 | $6.66 | $6.84 | $6.84 | 4,984,733 |
| 2022-11-04 | $7.06 | $7.27 | $6.87 | $6.97 | $6.97 | 8,051,296 |
| 2022-11-03 | $7.05 | $7.28 | $6.90 | $6.91 | $6.91 | 3,947,121 |
| 2022-11-02 | $7.76 | $7.76 | $7.15 | $7.20 | $7.20 | 4,297,448 |
| 2022-11-01 | $8.06 | $8.23 | $7.71 | $7.78 | $7.78 | 3,833,602 |
| 2022-10-31 | $7.75 | $7.93 | $7.57 | $7.88 | $7.88 | 3,645,480 |
| 2022-10-28 | $7.60 | $7.86 | $7.56 | $7.80 | $7.80 | 3,484,984 |
| 2022-10-27 | $7.80 | $7.97 | $7.65 | $7.66 | $7.66 | 3,557,713 |
| 2022-10-26 | $7.61 | $7.93 | $7.56 | $7.80 | $7.80 | 4,664,327 |
| 2022-10-25 | $7.12 | $7.74 | $7.10 | $7.71 | $7.71 | 7,611,371 |
| 2022-10-24 | $7.48 | $7.66 | $6.96 | $7.12 | $7.12 | 9,479,233 |
| 2022-10-21 | $7.16 | $7.51 | $6.91 | $7.48 | $7.48 | 5,914,236 |
| 2022-10-20 | $6.95 | $7.66 | $6.93 | $7.26 | $7.26 | 12,016,650 |
| 2022-10-19 | $7.19 | $7.26 | $6.70 | $6.82 | $6.82 | 5,594,772 |
| 2022-10-18 | $7.17 | $7.40 | $7.04 | $7.34 | $7.34 | 4,387,986 |
| 2022-10-17 | $6.73 | $7.02 | $6.71 | $6.92 | $6.92 | 5,331,609 |
| 2022-10-14 | $7.04 | $7.14 | $6.50 | $6.50 | $6.50 | 3,871,607 |
| 2022-10-13 | $6.74 | $7.02 | $6.57 | $6.85 | $6.85 | 5,538,654 |
| 2022-10-12 | $6.95 | $7.17 | $6.73 | $7.07 | $7.07 | 3,075,153 |
| 2022-10-11 | $7.03 | $7.21 | $6.71 | $6.96 | $6.96 | 4,122,859 |
| 2022-10-10 | $7.17 | $7.24 | $6.93 | $7.06 | $7.06 | 3,499,138 |
| 2022-10-07 | $7.21 | $7.34 | $7.06 | $7.19 | $7.19 | 3,853,685 |
| 2022-10-06 | $7.50 | $7.78 | $7.41 | $7.44 | $7.44 | 3,529,567 |
| 2022-10-05 | $7.43 | $7.63 | $7.39 | $7.49 | $7.49 | 2,863,925 |
| 2022-10-04 | $7.58 | $7.85 | $7.51 | $7.73 | $7.73 | 5,420,458 |
| 2022-10-03 | $7.29 | $7.45 | $7.02 | $7.32 | $7.32 | 4,573,276 |
| 2022-09-30 | $7.05 | $7.43 | $7.00 | $7.12 | $7.12 | 4,314,707 |
| 2022-09-29 | $7.22 | $7.34 | $6.89 | $7.08 | $7.08 | 6,927,608 |
| 2022-09-28 | $6.75 | $7.41 | $6.75 | $7.37 | $7.37 | 7,961,573 |
| 2022-09-27 | $6.87 | $7.06 | $6.54 | $6.71 | $6.71 | 8,833,607 |
| 2022-09-26 | $6.72 | $7.01 | $6.54 | $6.66 | $6.66 | 8,432,884 |
| 2022-09-23 | $6.62 | $6.83 | $6.43 | $6.74 | $6.74 | 4,363,790 |
| 2022-09-22 | $7.05 | $7.25 | $6.64 | $6.73 | $6.73 | 6,456,694 |
| 2022-09-21 | $7.18 | $7.61 | $7.07 | $7.12 | $7.12 | 4,288,108 |
| 2022-09-20 | $7.16 | $7.42 | $7.08 | $7.11 | $7.11 | 7,000,865 |
| 2022-09-19 | $7.14 | $7.30 | $7.08 | $7.29 | $7.29 | 6,377,458 |
| 2022-09-16 | $7.74 | $7.76 | $7.25 | $7.26 | $7.26 | 11,011,913 |
| 2022-09-15 | $8.06 | $8.63 | $7.83 | $7.85 | $7.85 | 9,988,794 |
| 2022-09-14 | $7.63 | $7.87 | $7.32 | $7.86 | $7.86 | 5,785,355 |
| 2022-09-13 | $7.45 | $7.74 | $7.40 | $7.63 | $7.63 | 6,925,434 |
| 2022-09-12 | $7.85 | $8.10 | $7.73 | $7.96 | $7.96 | 4,877,670 |
| 2022-09-09 | $7.54 | $7.92 | $7.45 | $7.85 | $7.85 | 6,923,255 |
| 2022-09-08 | $7.18 | $7.50 | $7.09 | $7.38 | $7.38 | 6,832,420 |
| 2022-09-07 | $7.17 | $7.54 | $7.13 | $7.51 | $7.51 | 4,294,003 |
| 2022-09-06 | $7.18 | $7.33 | $6.98 | $7.21 | $7.21 | 4,967,335 |
| 2022-09-02 | $7.50 | $7.54 | $7.08 | $7.16 | $7.16 | 4,766,118 |
| 2022-09-01 | $7.63 | $7.63 | $7.13 | $7.34 | $7.34 | 6,414,305 |
| 2022-08-31 | $7.78 | $8.07 | $7.71 | $7.79 | $7.79 | 8,716,503 |
| 2022-08-30 | $7.52 | $7.71 | $7.47 | $7.63 | $7.63 | 5,367,347 |
| 2022-08-29 | $7.19 | $7.65 | $7.13 | $7.41 | $7.41 | 5,543,031 |
| 2022-08-26 | $7.55 | $7.69 | $7.20 | $7.31 | $7.31 | 5,439,193 |
| 2022-08-25 | $7.77 | $7.93 | $7.54 | $7.63 | $7.63 | 8,410,292 |
| 2022-08-24 | $7.41 | $7.90 | $7.41 | $7.74 | $7.74 | 10,839,863 |
| 2022-08-23 | $7.47 | $7.85 | $7.35 | $7.35 | $7.35 | 5,354,800 |
| 2022-08-22 | $7.31 | $7.60 | $7.21 | $7.47 | $7.47 | 5,970,853 |
| 2022-08-19 | $7.95 | $7.96 | $7.55 | $7.56 | $7.56 | 8,448,749 |
| 2022-08-18 | $7.75 | $8.14 | $7.61 | $8.08 | $8.08 | 8,436,107 |
| 2022-08-17 | $8.04 | $8.10 | $7.72 | $7.79 | $7.79 | 12,114,039 |
| 2022-08-16 | $8.49 | $8.53 | $7.95 | $8.20 | $8.20 | 15,274,944 |
| 2022-08-15 | $8.39 | $8.72 | $8.35 | $8.57 | $8.57 | 7,788,000 |
| 2022-08-12 | $8.62 | $8.79 | $8.34 | $8.51 | $8.51 | 10,972,352 |
| 2022-08-11 | $10.00 | $10.00 | $8.05 | $8.34 | $8.34 | 34,876,422 |
| 2022-08-10 | $11.06 | $11.14 | $10.61 | $11.05 | $11.05 | 7,786,726 |
| 2022-08-09 | $10.72 | $10.85 | $10.18 | $10.38 | $10.38 | 6,189,708 |
| 2022-08-08 | $10.68 | $11.28 | $10.58 | $10.91 | $10.91 | 5,753,063 |
| 2022-08-05 | $10.48 | $10.97 | $10.38 | $10.57 | $10.57 | 7,961,792 |
| 2022-08-04 | $9.35 | $11.01 | $7.30 | $10.96 | $10.96 | 27,455,078 |
| 2022-08-03 | $10.94 | $11.26 | $10.71 | $11.21 | $11.21 | 7,762,643 |
| 2022-08-02 | $9.87 | $10.71 | $9.86 | $10.68 | $10.68 | 7,694,957 |
| 2022-08-01 | $9.45 | $10.15 | $9.28 | $10.04 | $10.04 | 6,971,516 |
| 2022-07-29 | $9.59 | $9.74 | $9.28 | $9.59 | $9.59 | 4,856,376 |
| 2022-07-28 | $9.30 | $9.72 | $9.28 | $9.55 | $9.55 | 5,624,491 |
| 2022-07-27 | $9.00 | $9.38 | $8.92 | $9.35 | $9.35 | 4,478,400 |
| 2022-07-26 | $8.76 | $8.79 | $8.55 | $8.71 | $8.71 | 4,373,971 |
| 2022-07-25 | $9.02 | $9.02 | $8.65 | $8.90 | $8.90 | 9,006,245 |
| 2022-07-22 | $9.30 | $9.49 | $8.84 | $8.96 | $8.96 | 4,608,972 |
| 2022-07-21 | $9.24 | $9.43 | $9.06 | $9.31 | $9.31 | 3,851,957 |
| 2022-07-20 | $9.00 | $9.41 | $8.74 | $9.35 | $9.35 | 6,470,188 |
| 2022-07-19 | $8.87 | $8.99 | $8.49 | $8.92 | $8.92 | 4,269,211 |
| 2022-07-18 | $8.66 | $9.03 | $8.51 | $8.65 | $8.65 | 6,008,546 |
| 2022-07-15 | $8.00 | $8.51 | $7.92 | $8.50 | $8.50 | 7,055,790 |
| 2022-07-14 | $8.09 | $8.09 | $7.72 | $7.78 | $7.78 | 9,370,636 |
| 2022-07-13 | $7.92 | $8.17 | $7.71 | $8.03 | $8.03 | 10,565,574 |
| 2022-07-12 | $8.64 | $8.99 | $8.12 | $8.23 | $8.23 | 9,148,329 |
| 2022-07-11 | $8.74 | $8.78 | $8.28 | $8.60 | $8.60 | 4,479,044 |
| 2022-07-08 | $9.00 | $9.25 | $8.76 | $8.85 | $8.85 | 4,238,022 |
| 2022-07-07 | $8.71 | $9.20 | $8.48 | $9.17 | $9.17 | 7,353,240 |
| 2022-07-06 | $8.90 | $9.11 | $8.56 | $8.66 | $8.66 | 7,876,707 |
| 2022-07-05 | $8.26 | $8.94 | $8.00 | $8.90 | $8.90 | 7,109,100 |
| 2022-07-01 | $8.11 | $8.46 | $7.93 | $8.43 | $8.43 | 6,919,089 |
| 2022-06-30 | $8.38 | $8.45 | $7.85 | $8.11 | $8.11 | 10,081,177 |
| 2022-06-29 | $9.05 | $9.13 | $8.49 | $8.58 | $8.58 | 17,162,780 |
| 2022-06-28 | $9.69 | $9.96 | $9.13 | $9.16 | $9.16 | 6,750,602 |
| 2022-06-27 | $10.16 | $10.26 | $9.34 | $9.75 | $9.75 | 9,406,113 |
| 2022-06-24 | $10.38 | $10.86 | $9.92 | $10.11 | $10.11 | 65,125,877 |
| 2022-06-23 | $9.60 | $10.30 | $9.51 | $10.25 | $10.25 | 8,401,856 |
| 2022-06-22 | $9.38 | $10.02 | $9.38 | $9.61 | $9.61 | 13,071,328 |
| 2022-06-21 | $9.59 | $10.46 | $9.54 | $9.62 | $9.62 | 14,318,950 |
| 2022-06-17 | $8.85 | $9.56 | $8.79 | $9.34 | $9.34 | 23,321,843 |
| 2022-06-16 | $8.99 | $9.29 | $8.64 | $8.75 | $8.75 | 13,043,461 |
| 2022-06-15 | $8.84 | $9.70 | $8.84 | $9.45 | $9.45 | 14,563,664 |
| 2022-06-14 | $8.75 | $9.03 | $8.29 | $8.82 | $8.82 | 7,415,953 |
| 2022-06-13 | $9.02 | $9.32 | $8.56 | $8.73 | $8.73 | 10,798,062 |
| 2022-06-10 | $9.78 | $10.03 | $9.10 | $9.59 | $9.59 | 12,349,881 |
| 2022-06-09 | $11.48 | $11.66 | $9.86 | $10.00 | $10.00 | 12,460,128 |
| 2022-06-08 | $11.35 | $11.94 | $11.33 | $11.62 | $11.62 | 7,431,530 |
| 2022-06-07 | $11.40 | $11.98 | $11.08 | $11.42 | $11.42 | 13,412,189 |
| 2022-06-06 | $11.35 | $12.06 | $11.11 | $11.57 | $11.57 | 14,578,627 |
| 2022-06-03 | $10.79 | $11.44 | $10.60 | $10.98 | $10.98 | 7,767,350 |
| 2022-06-02 | $10.36 | $11.45 | $10.26 | $11.08 | $11.08 | 9,363,221 |
| 2022-06-01 | $10.47 | $10.88 | $10.10 | $10.43 | $10.43 | 9,721,701 |
| 2022-05-31 | $11.04 | $11.18 | $9.99 | $10.47 | $10.47 | 21,999,081 |
| 2022-05-27 | $10.75 | $11.16 | $10.64 | $11.00 | $11.00 | 11,118,282 |
| 2022-05-26 | $9.95 | $11.06 | $9.85 | $11.04 | $11.04 | 11,619,640 |
| 2022-05-25 | $9.32 | $9.94 | $9.23 | $9.90 | $9.90 | 7,501,316 |
| 2022-05-24 | $9.70 | $9.70 | $9.06 | $9.39 | $9.39 | 9,019,500 |
| 2022-05-23 | $9.66 | $9.98 | $9.38 | $9.73 | $9.73 | 8,519,854 |
| 2022-05-20 | $9.94 | $10.08 | $9.29 | $9.84 | $9.84 | 8,249,992 |
| 2022-05-19 | $9.04 | $10.09 | $8.96 | $9.84 | $9.84 | 10,414,309 |
| 2022-05-18 | $9.00 | $9.49 | $8.87 | $9.10 | $9.10 | 10,533,473 |
| 2022-05-17 | $8.88 | $9.27 | $8.63 | $9.22 | $9.22 | 9,322,273 |
| 2022-05-16 | $8.64 | $9.14 | $8.41 | $8.71 | $8.71 | 8,574,555 |
| 2022-05-13 | $8.15 | $8.99 | $8.15 | $8.85 | $8.85 | 14,134,122 |
| 2022-05-12 | $6.09 | $8.47 | $6.05 | $7.88 | $7.88 | 26,968,036 |
| 2022-05-11 | $6.80 | $7.31 | $6.39 | $6.63 | $6.63 | 18,193,166 |
| 2022-05-10 | $7.29 | $7.69 | $6.52 | $7.03 | $7.03 | 12,209,396 |
| 2022-05-09 | $7.58 | $7.73 | $7.03 | $7.21 | $7.21 | 12,218,574 |
| 2022-05-06 | $8.90 | $8.91 | $7.75 | $7.83 | $7.83 | 11,499,712 |
| 2022-05-05 | $9.48 | $9.50 | $8.81 | $9.03 | $9.03 | 6,892,750 |
| 2022-05-04 | $9.49 | $9.71 | $8.61 | $9.66 | $9.66 | 9,821,624 |
| 2022-05-03 | $9.68 | $9.96 | $9.25 | $9.29 | $9.29 | 5,078,130 |
| 2022-05-02 | $9.20 | $9.80 | $8.95 | $9.75 | $9.75 | 6,194,019 |
| 2022-04-29 | $9.62 | $10.08 | $9.28 | $9.30 | $9.30 | 4,159,057 |
| 2022-04-28 | $9.51 | $9.92 | $9.09 | $9.83 | $9.83 | 5,640,916 |
| 2022-04-27 | $9.15 | $9.71 | $9.03 | $9.28 | $9.28 | 7,578,893 |
| 2022-04-26 | $9.69 | $9.80 | $9.16 | $9.26 | $9.26 | 6,894,493 |
| 2022-04-25 | $9.24 | $9.78 | $9.13 | $9.76 | $9.76 | 6,833,814 |
| 2022-04-22 | $9.66 | $9.85 | $9.31 | $9.33 | $9.33 | 6,114,311 |
| 2022-04-21 | $10.98 | $11.17 | $9.56 | $9.67 | $9.67 | 9,462,413 |
| 2022-04-20 | $11.51 | $11.66 | $10.77 | $10.87 | $10.87 | 6,726,786 |
| 2022-04-19 | $10.65 | $11.59 | $10.35 | $11.51 | $11.51 | 6,147,709 |
| 2022-04-18 | $11.12 | $11.15 | $10.40 | $10.74 | $10.74 | 5,887,865 |
| 2022-04-14 | $11.70 | $11.73 | $11.15 | $11.22 | $11.22 | 8,242,831 |
| 2022-04-13 | $10.96 | $12.00 | $10.72 | $11.52 | $11.52 | 14,281,478 |
| 2022-04-12 | $11.28 | $11.51 | $10.82 | $10.99 | $10.99 | 6,122,043 |
| 2022-04-11 | $10.59 | $11.08 | $10.19 | $10.95 | $10.95 | 5,292,227 |
| 2022-04-08 | $10.78 | $10.94 | $10.37 | $10.78 | $10.78 | 5,421,743 |
| 2022-04-07 | $10.97 | $11.06 | $10.37 | $10.91 | $10.91 | 8,721,436 |
| 2022-04-06 | $11.15 | $11.25 | $10.61 | $11.02 | $11.02 | 8,296,197 |
| 2022-04-05 | $11.83 | $12.03 | $11.28 | $11.43 | $11.43 | 7,955,966 |
| 2022-04-04 | $11.25 | $11.87 | $11.01 | $11.55 | $11.55 | 6,174,757 |
| 2022-04-01 | $11.15 | $11.43 | $10.87 | $11.10 | $11.10 | 5,548,732 |
| 2022-03-31 | $11.36 | $11.60 | $11.03 | $11.04 | $11.04 | 5,854,015 |
| 2022-03-30 | $11.52 | $11.92 | $10.93 | $11.27 | $11.27 | 9,180,900 |
| 2022-03-29 | $11.20 | $12.20 | $10.90 | $11.73 | $11.73 | 15,987,884 |
| 2022-03-28 | $11.16 | $11.42 | $10.58 | $11.14 | $11.14 | 7,238,087 |
| 2022-03-25 | $12.12 | $12.12 | $10.62 | $11.02 | $11.02 | 13,725,963 |
| 2022-03-24 | $11.16 | $12.41 | $10.89 | $12.10 | $12.10 | 16,490,057 |
| 2022-03-23 | $11.18 | $11.74 | $10.82 | $11.20 | $11.20 | 7,796,672 |
| 2022-03-22 | $10.89 | $11.63 | $10.32 | $11.36 | $11.36 | 12,348,228 |
| 2022-03-21 | $11.40 | $11.52 | $10.74 | $11.03 | $11.03 | 9,336,893 |
| 2022-03-18 | $10.60 | $11.72 | $10.59 | $11.61 | $11.61 | 10,599,356 |
| 2022-03-17 | $10.01 | $11.17 | $9.76 | $10.88 | $10.88 | 15,877,452 |
| 2022-03-16 | $8.80 | $10.34 | $8.60 | $10.25 | $10.25 | 17,941,814 |
| 2022-03-15 | $8.47 | $8.78 | $8.24 | $8.72 | $8.72 | 12,269,923 |
| 2022-03-14 | $9.74 | $9.74 | $8.50 | $8.52 | $8.52 | 13,809,925 |
| 2022-03-11 | $10.16 | $10.78 | $9.82 | $10.01 | $10.01 | 11,741,824 |
| 2022-03-10 | $11.03 | $11.43 | $9.87 | $10.22 | $10.22 | 22,593,530 |
| 2022-03-09 | $10.08 | $11.02 | $9.96 | $10.71 | $10.71 | 12,230,718 |
| 2022-03-08 | $9.22 | $10.12 | $8.83 | $9.73 | $9.73 | 7,820,156 |
| 2022-03-07 | $9.56 | $10.10 | $9.17 | $9.27 | $9.27 | 7,279,288 |
| 2022-03-04 | $10.47 | $10.74 | $9.15 | $9.50 | $9.50 | 8,530,222 |
| 2022-03-03 | $11.47 | $11.52 | $10.56 | $10.66 | $10.66 | 4,185,097 |
| 2022-03-02 | $11.73 | $11.75 | $10.66 | $11.58 | $11.58 | 7,297,325 |
| 2022-03-01 | $11.78 | $12.05 | $11.38 | $11.56 | $11.56 | 5,412,810 |
| 2022-02-28 | $11.02 | $12.09 | $10.90 | $11.73 | $11.73 | 8,381,593 |
| 2022-02-25 | $10.54 | $11.42 | $10.49 | $11.11 | $11.11 | 11,758,086 |
| 2022-02-24 | $8.48 | $10.07 | $8.40 | $10.03 | $10.03 | 8,994,406 |
| 2022-02-23 | $9.41 | $9.66 | $8.91 | $8.97 | $8.97 | 5,697,988 |
| 2022-02-22 | $9.77 | $10.17 | $9.17 | $9.27 | $9.27 | 8,464,590 |
| 2022-02-18 | $10.41 | $10.54 | $9.80 | $9.97 | $9.97 | 5,480,563 |
| 2022-02-17 | $11.31 | $11.45 | $10.28 | $10.43 | $10.43 | 5,426,169 |
| 2022-02-16 | $11.88 | $11.96 | $11.34 | $11.49 | $11.49 | 4,589,769 |
| 2022-02-15 | $11.22 | $12.04 | $11.11 | $11.96 | $11.96 | 6,623,907 |
| 2022-02-14 | $11.02 | $11.58 | $10.83 | $10.99 | $10.99 | 3,434,778 |
| 2022-02-11 | $10.94 | $11.97 | $10.81 | $11.01 | $11.01 | 9,623,782 |
| 2022-02-10 | $11.89 | $12.63 | $10.81 | $11.03 | $11.03 | 22,289,945 |
| 2022-02-09 | $10.75 | $11.16 | $10.41 | $11.12 | $11.12 | 6,772,657 |
| 2022-02-08 | $10.03 | $10.56 | $9.74 | $10.48 | $10.48 | 9,394,385 |
| 2022-02-07 | $10.16 | $10.93 | $10.03 | $10.18 | $10.18 | 4,992,681 |
| 2022-02-04 | $9.91 | $10.18 | $9.38 | $10.15 | $10.15 | 8,902,116 |
| 2022-02-03 | $10.59 | $10.88 | $9.74 | $9.82 | $9.82 | 7,327,042 |
| 2022-02-02 | $12.03 | $12.21 | $11.07 | $11.13 | $11.13 | 6,719,893 |
| 2022-02-01 | $11.81 | $12.74 | $11.70 | $12.43 | $12.43 | 8,205,418 |
| 2022-01-31 | $10.57 | $12.33 | $10.57 | $11.80 | $11.80 | 10,506,055 |
| 2022-01-28 | $10.22 | $10.53 | $9.77 | $10.53 | $10.53 | 10,085,654 |
| 2022-01-27 | $10.96 | $11.26 | $10.23 | $10.28 | $10.28 | 7,099,637 |
| 2022-01-26 | $11.68 | $11.95 | $10.63 | $10.74 | $10.74 | 7,309,408 |
| 2022-01-25 | $11.07 | $11.59 | $10.89 | $11.20 | $11.20 | 7,429,740 |
| 2022-01-24 | $11.03 | $11.49 | $9.91 | $11.45 | $11.45 | 10,367,178 |
| 2022-01-21 | $12.25 | $12.61 | $11.56 | $11.81 | $11.81 | 4,863,711 |
| 2022-01-20 | $12.64 | $13.86 | $12.51 | $12.53 | $12.53 | 4,450,637 |
| 2022-01-19 | $12.71 | $13.14 | $12.38 | $12.54 | $12.54 | 3,832,871 |
| 2022-01-18 | $13.12 | $13.68 | $12.57 | $12.68 | $12.68 | 7,979,440 |
| 2022-01-14 | $14.21 | $14.75 | $12.93 | $13.71 | $13.71 | 7,458,459 |
| 2022-01-13 | $15.64 | $16.08 | $14.44 | $14.48 | $14.48 | 5,847,733 |
| 2022-01-12 | $15.80 | $15.99 | $14.92 | $15.16 | $15.16 | 5,878,504 |
| 2022-01-11 | $14.54 | $16.07 | $14.30 | $15.78 | $15.78 | 5,261,337 |
| 2022-01-10 | $15.11 | $15.11 | $13.83 | $14.71 | $14.71 | 7,158,048 |
| 2022-01-07 | $15.05 | $16.10 | $15.05 | $15.57 | $15.57 | 5,679,582 |
| 2022-01-06 | $15.23 | $15.67 | $14.75 | $15.34 | $15.34 | 7,561,806 |
| 2022-01-05 | $16.66 | $16.75 | $15.22 | $15.63 | $15.63 | 9,973,844 |
| 2022-01-04 | $18.00 | $18.12 | $16.78 | $17.22 | $17.22 | 6,798,706 |
| 2022-01-03 | $17.37 | $18.13 | $16.63 | $18.00 | $18.00 | 4,373,925 |
| 2021-12-31 | $17.28 | $17.70 | $17.14 | $17.17 | $17.17 | 2,872,167 |
| 2021-12-30 | $16.88 | $18.01 | $16.82 | $17.39 | $17.39 | 3,948,588 |
| 2021-12-29 | $16.84 | $17.15 | $16.13 | $16.83 | $16.83 | 3,962,743 |
| 2021-12-28 | $17.07 | $17.47 | $16.81 | $16.92 | $16.92 | 3,018,591 |
| 2021-12-27 | $17.48 | $17.50 | $16.87 | $17.09 | $17.09 | 3,202,466 |
| 2021-12-23 | $17.21 | $17.88 | $16.90 | $17.44 | $17.44 | 3,025,631 |
| 2021-12-22 | $17.52 | $17.84 | $17.15 | $17.40 | $17.40 | 3,283,860 |
| 2021-12-21 | $16.55 | $17.67 | $16.34 | $17.52 | $17.52 | 6,214,468 |
| 2021-12-20 | $15.95 | $16.73 | $15.90 | $16.53 | $16.53 | 6,159,912 |
| 2021-12-17 | $15.26 | $16.91 | $15.15 | $16.88 | $16.88 | 20,470,779 |
| 2021-12-16 | $18.12 | $18.13 | $15.11 | $15.76 | $15.76 | 11,403,987 |
| 2021-12-15 | $16.93 | $17.46 | $16.05 | $17.10 | $17.10 | 8,885,214 |
| 2021-12-14 | $16.44 | $17.31 | $16.20 | $16.98 | $16.98 | 6,040,253 |
| 2021-12-13 | $17.68 | $17.89 | $16.57 | $17.01 | $17.01 | 7,478,797 |
| 2021-12-10 | $18.03 | $18.59 | $17.56 | $17.74 | $17.74 | 4,899,218 |
| 2021-12-09 | $18.43 | $19.30 | $17.55 | $17.81 | $17.81 | 7,162,329 |
| 2021-12-08 | $19.50 | $19.72 | $18.66 | $19.11 | $19.11 | 7,201,788 |
| 2021-12-07 | $18.92 | $19.94 | $18.79 | $19.28 | $19.28 | 10,138,255 |
| 2021-12-06 | $17.46 | $18.21 | $16.15 | $17.70 | $17.70 | 8,006,333 |
| 2021-12-03 | $19.01 | $19.02 | $16.90 | $17.89 | $17.89 | 9,802,966 |
| 2021-12-02 | $18.57 | $19.35 | $17.52 | $19.26 | $19.26 | 9,356,670 |
| 2021-12-01 | $20.00 | $21.01 | $18.44 | $18.54 | $18.54 | 9,422,389 |
| 2021-11-30 | $20.17 | $20.65 | $18.93 | $19.66 | $19.66 | 9,253,959 |
| 2021-11-29 | $22.50 | $22.61 | $20.04 | $20.51 | $20.51 | 9,861,808 |
| 2021-11-26 | $22.07 | $22.21 | $21.25 | $22.05 | $22.05 | 2,946,649 |
| 2021-11-24 | $20.29 | $22.67 | $19.93 | $22.49 | $22.49 | 6,806,646 |
| 2021-11-23 | $20.85 | $21.35 | $19.95 | $20.47 | $20.47 | 7,154,499 |
| 2021-11-22 | $23.60 | $23.98 | $20.31 | $21.38 | $21.38 | 14,593,478 |
| 2021-11-19 | $23.77 | $24.06 | $22.95 | $23.88 | $23.88 | 8,359,782 |
| 2021-11-18 | $24.43 | $24.71 | $23.62 | $23.95 | $23.95 | 8,816,913 |
| 2021-11-17 | $23.20 | $24.24 | $22.30 | $24.18 | $24.18 | 16,313,164 |
| 2021-11-16 | $24.32 | $24.32 | $22.66 | $23.40 | $23.40 | 14,751,278 |
| 2021-11-15 | $24.53 | $25.26 | $23.55 | $24.47 | $24.47 | 15,989,878 |
| 2021-11-12 | $24.51 | $26.84 | $23.60 | $24.29 | $24.29 | 57,665,537 |
| 2021-11-11 | $29.50 | $30.28 | $23.69 | $23.75 | $23.75 | 26,296,539 |
| 2021-11-10 | $25.92 | $26.64 | $24.69 | $25.11 | $25.11 | 6,694,255 |
| 2021-11-09 | $28.10 | $28.79 | $26.16 | $26.50 | $26.50 | 4,410,367 |
| 2021-11-08 | $27.36 | $28.13 | $26.21 | $28.10 | $28.10 | 4,597,782 |
| 2021-11-05 | $27.50 | $28.49 | $25.75 | $27.28 | $27.28 | 7,274,222 |
| 2021-11-04 | $30.90 | $30.99 | $28.00 | $28.23 | $28.23 | 7,663,318 |
| 2021-11-03 | $31.20 | $31.60 | $28.75 | $30.81 | $30.81 | 5,937,606 |
| 2021-11-02 | $34.47 | $34.48 | $30.77 | $32.53 | $32.53 | 4,711,650 |
| 2021-11-01 | $31.36 | $34.15 | $30.95 | $33.25 | $33.25 | 5,515,377 |
| 2021-10-29 | $30.56 | $32.40 | $29.88 | $30.60 | $30.60 | 3,942,528 |
| 2021-10-28 | $31.58 | $35.09 | $29.70 | $31.19 | $31.19 | 10,313,801 |
| 2021-10-27 | $33.05 | $37.90 | $31.75 | $32.36 | $32.36 | 16,949,965 |
| 2021-10-26 | $29.00 | $32.41 | $27.52 | $32.10 | $32.10 | 13,148,071 |
| 2021-10-25 | $25.50 | $29.21 | $25.50 | $28.28 | $28.28 | 7,923,366 |
| 2021-10-22 | $27.40 | $27.45 | $24.86 | $25.41 | $25.41 | 4,443,655 |
| 2021-10-21 | $26.65 | $27.59 | $26.11 | $27.47 | $27.47 | 3,066,695 |
| 2021-10-20 | $25.66 | $27.78 | $25.55 | $27.48 | $27.48 | 6,054,826 |
| 2021-10-19 | $23.82 | $25.40 | $23.72 | $24.63 | $24.63 | 5,200,084 |
| 2021-10-18 | $22.66 | $24.35 | $21.63 | $22.99 | $22.99 | 7,087,881 |
| 2021-10-15 | $23.06 | $23.40 | $22.27 | $22.51 | $22.51 | 2,228,568 |
| 2021-10-14 | $22.88 | $23.56 | $22.61 | $22.72 | $22.72 | 2,857,680 |
| 2021-10-13 | $20.96 | $22.65 | $20.70 | $22.46 | $22.46 | 2,485,608 |
| 2021-10-12 | $20.25 | $20.87 | $19.90 | $20.67 | $20.67 | 1,991,323 |
| 2021-10-11 | $21.65 | $21.80 | $19.78 | $19.84 | $19.84 | 2,037,822 |
| 2021-10-08 | $22.50 | $22.59 | $21.29 | $21.84 | $21.84 | 2,844,877 |
| 2021-10-07 | $22.62 | $23.25 | $22.15 | $22.15 | $22.15 | 2,641,465 |
| 2021-10-06 | $20.50 | $22.03 | $20.42 | $21.73 | $21.73 | 2,037,630 |
| 2021-10-05 | $21.03 | $21.14 | $20.35 | $20.87 | $20.87 | 2,101,853 |
| 2021-10-04 | $21.52 | $21.63 | $20.01 | $20.84 | $20.84 | 3,032,625 |
| 2021-10-01 | $22.21 | $22.45 | $21.50 | $21.89 | $21.89 | 2,375,881 |
| 2021-09-30 | $23.00 | $23.80 | $22.07 | $22.12 | $22.12 | 2,769,897 |
| 2021-09-29 | $24.84 | $24.84 | $22.70 | $22.97 | $22.97 | 3,821,193 |
| 2021-09-28 | $25.51 | $25.52 | $24.12 | $24.22 | $24.22 | 2,127,231 |
| 2021-09-27 | $26.95 | $27.11 | $25.45 | $26.01 | $26.01 | 1,338,587 |
| 2021-09-24 | $27.02 | $27.62 | $26.59 | $26.88 | $26.88 | 771,507 |
| 2021-09-23 | $26.21 | $27.12 | $25.90 | $27.12 | $27.12 | 1,023,021 |
| 2021-09-22 | $26.03 | $26.33 | $25.26 | $25.97 | $25.97 | 1,121,666 |
| 2021-09-21 | $26.65 | $26.98 | $25.82 | $25.97 | $25.97 | 1,741,841 |
| 2021-09-20 | $27.25 | $27.48 | $25.15 | $25.89 | $25.89 | 2,503,081 |
| 2021-09-17 | $29.57 | $29.82 | $28.01 | $28.20 | $28.20 | 6,863,180 |
| 2021-09-16 | $28.17 | $29.88 | $28.02 | $29.47 | $29.47 | 2,043,647 |
| 2021-09-15 | $27.59 | $28.73 | $27.33 | $28.41 | $28.41 | 1,187,174 |
| 2021-09-14 | $27.38 | $27.98 | $27.25 | $27.55 | $27.55 | 1,579,110 |
| 2021-09-13 | $27.50 | $27.94 | $27.00 | $27.40 | $27.40 | 2,102,428 |
| 2021-09-10 | $27.44 | $28.24 | $26.80 | $26.87 | $26.87 | 2,049,869 |
| 2021-09-09 | $26.14 | $27.47 | $25.88 | $27.00 | $27.00 | 1,378,104 |
| 2021-09-08 | $26.53 | $26.83 | $25.32 | $26.07 | $26.07 | 1,476,646 |
| 2021-09-07 | $27.25 | $27.36 | $26.44 | $26.53 | $26.53 | 1,454,606 |
| 2021-09-03 | $27.91 | $28.32 | $26.76 | $26.96 | $26.96 | 2,063,641 |
| 2021-09-02 | $29.44 | $29.85 | $26.82 | $27.85 | $27.85 | 2,723,922 |
| 2021-09-01 | $29.52 | $30.29 | $28.55 | $29.22 | $29.22 | 1,668,241 |
| 2021-08-31 | $27.52 | $29.04 | $27.17 | $29.04 | $29.04 | 2,339,340 |
| 2021-08-30 | $29.80 | $30.01 | $26.83 | $27.01 | $27.01 | 3,927,444 |
| 2021-08-27 | $24.58 | $25.91 | $24.56 | $25.82 | $25.82 | 760,080 |
| 2021-08-26 | $25.96 | $26.00 | $24.32 | $24.51 | $24.51 | 1,273,961 |
| 2021-08-25 | $26.10 | $26.10 | $25.63 | $25.94 | $25.94 | 385,052 |
| 2021-08-24 | $25.06 | $26.24 | $25.00 | $25.87 | $25.87 | 581,617 |
| 2021-08-23 | $25.00 | $25.31 | $24.82 | $24.88 | $24.88 | 600,717 |
| 2021-08-20 | $23.80 | $24.86 | $23.75 | $24.71 | $24.71 | 625,255 |
| 2021-08-19 | $25.07 | $25.19 | $23.96 | $24.30 | $24.30 | 1,317,684 |
| 2021-08-18 | $25.37 | $25.92 | $25.13 | $25.35 | $25.35 | 849,050 |
| 2021-08-17 | $24.82 | $25.48 | $24.33 | $25.16 | $25.16 | 1,160,683 |
| 2021-08-16 | $26.90 | $26.98 | $24.55 | $24.82 | $24.82 | 1,591,817 |
| 2021-08-13 | $27.88 | $28.42 | $26.40 | $26.61 | $26.61 | 2,012,278 |
| 2021-08-12 | $28.35 | $28.50 | $25.28 | $27.51 | $27.51 | 7,151,109 |
| 2021-08-11 | $30.26 | $31.45 | $29.90 | $30.07 | $30.07 | 1,728,627 |
| 2021-08-10 | $30.06 | $30.75 | $29.19 | $30.11 | $30.11 | 821,406 |
| 2021-08-09 | $28.31 | $30.35 | $27.85 | $30.17 | $30.17 | 1,634,213 |
| 2021-08-06 | $27.73 | $27.80 | $27.16 | $27.28 | $27.28 | 238,047 |
| 2021-08-05 | $27.99 | $28.05 | $27.41 | $27.54 | $27.54 | 260,842 |
| 2021-08-04 | $26.66 | $28.75 | $26.18 | $27.84 | $27.84 | 963,784 |
| 2021-08-03 | $27.18 | $27.43 | $26.40 | $26.60 | $26.60 | 1,414,182 |
| 2021-08-02 | $27.00 | $27.52 | $26.44 | $27.18 | $27.18 | 1,427,068 |
| 2021-07-30 | $27.74 | $27.96 | $25.82 | $26.83 | $26.83 | 1,918,521 |
| 2021-07-29 | $27.52 | $28.23 | $27.37 | $27.68 | $27.68 | 973,816 |
| 2021-07-28 | $26.73 | $27.68 | $26.62 | $27.19 | $27.19 | 1,002,255 |
| 2021-07-27 | $26.00 | $26.59 | $25.40 | $26.56 | $26.56 | 1,218,944 |
| 2021-07-26 | $26.70 | $26.79 | $25.72 | $26.00 | $26.00 | 400,570 |
| 2021-07-23 | $26.79 | $26.93 | $26.30 | $26.77 | $26.77 | 491,311 |
| 2021-07-22 | $26.55 | $26.99 | $26.36 | $26.79 | $26.79 | 452,506 |
| 2021-07-21 | $26.07 | $26.63 | $26.07 | $26.60 | $26.60 | 396,506 |
| 2021-07-20 | $26.37 | $26.75 | $25.83 | $26.07 | $26.07 | 786,606 |
| 2021-07-19 | $25.75 | $27.18 | $25.12 | $26.18 | $26.18 | 691,879 |
| 2021-07-16 | $25.90 | $26.67 | $25.80 | $26.53 | $26.53 | 633,474 |
| 2021-07-15 | $25.00 | $26.30 | $24.54 | $25.94 | $25.94 | 1,323,389 |
| 2021-07-14 | $26.39 | $26.39 | $24.01 | $25.09 | $25.09 | 2,142,957 |
| 2021-07-13 | $25.50 | $27.45 | $23.83 | $26.39 | $26.39 | 3,629,083 |
| 2021-07-12 | $26.94 | $27.00 | $25.58 | $25.64 | $25.64 | 1,219,976 |
| 2021-07-09 | $27.10 | $27.37 | $26.75 | $26.78 | $26.78 | 1,414,032 |
| 2021-07-08 | $27.25 | $27.78 | $25.70 | $27.03 | $27.03 | 2,536,254 |
| 2021-07-07 | $29.00 | $29.20 | $27.40 | $27.91 | $27.91 | 891,163 |
| 2021-07-06 | $29.64 | $29.68 | $28.15 | $28.70 | $28.70 | 1,114,570 |
| 2021-07-02 | $28.68 | $29.83 | $28.40 | $29.69 | $29.69 | 1,224,637 |
| 2021-07-01 | $27.87 | $29.90 | $27.86 | $28.10 | $28.10 | 2,508,196 |
| 2021-06-30 | $28.23 | $30.38 | $27.72 | $28.07 | $28.07 | 1,638,091 |
| 2021-06-29 | $28.31 | $28.39 | $27.52 | $28.15 | $28.15 | 1,067,729 |
| 2021-06-28 | $29.06 | $29.06 | $27.33 | $28.12 | $28.12 | 1,193,165 |
| 2021-06-25 | $30.19 | $30.19 | $28.16 | $28.50 | $28.50 | 1,453,828 |
| 2021-06-24 | $29.45 | $30.27 | $29.14 | $30.08 | $30.08 | 2,232,637 |
| 2021-06-23 | $29.35 | $29.56 | $29.04 | $29.25 | $29.25 | 557,404 |
| 2021-06-22 | $29.87 | $30.18 | $28.88 | $29.20 | $29.20 | 936,808 |
| 2021-06-21 | $30.49 | $30.56 | $29.74 | $30.00 | $30.00 | 1,520,599 |
| 2021-06-18 | $29.50 | $30.30 | $29.37 | $30.20 | $30.20 | 1,133,614 |
| 2021-06-17 | $30.14 | $30.85 | $29.02 | $29.70 | $29.70 | 1,521,525 |
| 2021-06-16 | $31.57 | $31.68 | $29.52 | $29.97 | $29.97 | 1,567,867 |
| 2021-06-15 | $32.27 | $32.27 | $30.30 | $31.99 | $31.99 | 5,372,516 |
| 2021-06-14 | $31.56 | $32.54 | $31.08 | $32.00 | $32.00 | 2,916,759 |
| 2021-06-11 | $30.89 | $31.98 | $30.20 | $31.50 | $31.50 | 3,558,627 |
| 2021-06-10 | $31.13 | $31.49 | $28.90 | $29.90 | $29.90 | 6,395,311 |
| 2021-06-09 | $32.50 | $32.75 | $28.62 | $30.52 | $30.52 | 29,495,321 |
Marqeta Inc - Class A (MQ) News Headlines
.jpg)
Stocks making the biggest moves premarket: Rivian, Rocket Lab, Hershey's, Lowe's and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 12, 2024.jpg)
Here are Monday's biggest analyst calls: Netflix, Nvidia, Apple, Meta, Lowe's, Walmart, Target, Pepsi & more
Here are Monday's biggest calls on Wall Street.
cnbc.com Feb. 12, 2024.jpg)
Stocks making the biggest moves midday: New York Community Bancorp, Diamondback Energy, VF Corp and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 12, 2024Recent Marqeta Inc - Class A (MQ) News
Similar Companies to Marqeta Inc - Class A (MQ) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |