Robinhood Markets Inc - Class A (HOOD) Exchange: NASDAQ
Data as of June 27, 2025
$78.50 ($0.15) 0.19%
Robinhood Markets Inc - Class A - Daily Information
Click for more stock information on Robinhood Markets Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $78.47 |
| Previous Close | $78.50 |
| High | $79.38 |
| Low | $75.79 |
| Adjusted Open | $78.47 |
| Previous Adjusted Close | $78.50 |
| Adjusted High | $79.38 |
| Adjusted Low | $75.79 |
About Robinhood Markets Inc - Class A (HOOD)
Robinhood Markets Inc - Class A is the US-based company that offers commission-free stock and exchange-traded fund investing. Established in 2013, Robinhood was originally launched to give investors a platform to easily buy, sell, and manage investments without transaction fees. The company has since become one of the most popular investment apps in the US, and is currently valued at over $7 billion. Robinhood also offers other investing options such as options, cryptocurrency, and cash management, as well as financial education and insights. The company has over 8 million accounts and over 6 million daily average revenue trades.
Invest in Robinhood Markets Inc - Class A (HOOD)
Historical Stock Data for Robinhood Markets Inc - Class A (HOOD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $78.47 | $79.38 | $75.79 | $78.50 | $78.50 | 37,245,772 |
| 2025-06-18 | $75.17 | $78.74 | $74.54 | $78.35 | $78.35 | 36,185,558 |
| 2025-06-17 | $76.11 | $77.05 | $72.86 | $74.95 | $74.95 | 26,677,542 |
| 2025-06-16 | $73.70 | $76.88 | $73.36 | $76.75 | $76.75 | 27,114,907 |
| 2025-06-13 | $72.00 | $74.82 | $71.69 | $72.60 | $72.60 | 27,789,346 |
| 2025-06-12 | $73.53 | $75.59 | $73.23 | $73.84 | $73.84 | 22,611,069 |
| 2025-06-11 | $73.05 | $75.39 | $72.32 | $74.88 | $74.88 | 34,056,736 |
| 2025-06-10 | $73.24 | $74.64 | $70.75 | $72.51 | $72.51 | 39,178,553 |
| 2025-06-09 | $72.06 | $73.73 | $68.56 | $73.40 | $73.40 | 65,748,798 |
| 2025-06-06 | $74.60 | $77.80 | $73.10 | $74.88 | $74.88 | 66,229,109 |
| 2025-06-05 | $73.55 | $76.75 | $71.20 | $72.51 | $72.51 | 65,006,246 |
| 2025-06-04 | $72.96 | $73.00 | $71.13 | $72.27 | $72.27 | 31,915,050 |
| 2025-06-03 | $69.90 | $72.72 | $69.06 | $71.72 | $71.72 | 43,343,453 |
| 2025-06-02 | $66.03 | $68.20 | $65.38 | $67.98 | $67.98 | 30,252,577 |
| 2025-05-30 | $63.59 | $66.49 | $62.92 | $66.15 | $66.15 | 35,691,747 |
| 2025-05-29 | $66.33 | $66.54 | $63.63 | $63.95 | $63.95 | 21,419,770 |
| 2025-05-28 | $66.14 | $66.61 | $64.81 | $65.14 | $65.14 | 17,994,228 |
| 2025-05-27 | $64.96 | $67.13 | $63.83 | $66.02 | $66.02 | 29,735,916 |
| 2025-05-23 | $62.85 | $64.46 | $62.63 | $63.17 | $63.17 | 28,585,495 |
| 2025-05-22 | $64.89 | $65.88 | $63.75 | $64.77 | $64.77 | 27,235,011 |
| 2025-05-21 | $64.06 | $66.89 | $63.32 | $63.86 | $63.86 | 40,230,111 |
| 2025-05-20 | $64.04 | $65.28 | $63.35 | $64.91 | $64.91 | 31,331,836 |
| 2025-05-19 | $59.86 | $64.36 | $59.68 | $64.27 | $64.27 | 34,290,784 |
| 2025-05-16 | $60.91 | $62.14 | $60.46 | $61.76 | $61.76 | 24,538,706 |
| 2025-05-15 | $60.31 | $60.83 | $57.68 | $60.68 | $60.68 | 36,789,191 |
| 2025-05-14 | $62.38 | $63.78 | $61.09 | $61.39 | $61.39 | 41,086,382 |
| 2025-05-13 | $58.92 | $63.42 | $58.82 | $62.57 | $62.57 | 57,297,876 |
| 2025-05-12 | $59.18 | $59.33 | $55.89 | $57.43 | $57.43 | 41,385,936 |
| 2025-05-09 | $54.94 | $56.32 | $53.74 | $54.65 | $54.65 | 44,325,538 |
| 2025-05-08 | $51.73 | $54.84 | $51.61 | $54.07 | $54.07 | 49,440,028 |
| 2025-05-07 | $48.85 | $50.51 | $48.32 | $49.99 | $49.99 | 38,779,341 |
| 2025-05-06 | $46.33 | $48.88 | $45.82 | $48.69 | $48.69 | 31,103,085 |
| 2025-05-05 | $47.21 | $48.34 | $45.56 | $48.05 | $48.05 | 37,137,883 |
| 2025-05-02 | $46.78 | $50.07 | $46.71 | $48.59 | $48.59 | 59,187,282 |
| 2025-05-01 | $51.13 | $51.30 | $46.53 | $46.62 | $46.62 | 88,530,675 |
| 2025-04-30 | $46.41 | $49.90 | $46.18 | $49.11 | $49.11 | 49,380,911 |
| 2025-04-29 | $49.44 | $49.88 | $48.46 | $49.37 | $49.37 | 28,708,360 |
| 2025-04-28 | $50.52 | $51.07 | $47.74 | $48.93 | $48.93 | 35,080,971 |
| 2025-04-25 | $48.90 | $49.99 | $48.48 | $49.45 | $49.45 | 34,624,078 |
| 2025-04-24 | $45.09 | $48.28 | $44.96 | $48.15 | $48.15 | 42,991,303 |
| 2025-04-23 | $45.30 | $47.22 | $44.27 | $44.66 | $44.66 | 48,982,836 |
| 2025-04-22 | $41.03 | $43.37 | $40.81 | $42.09 | $42.09 | 39,231,991 |
| 2025-04-21 | $40.73 | $41.56 | $39.21 | $39.85 | $39.85 | 27,727,654 |
| 2025-04-17 | $41.03 | $41.75 | $40.12 | $41.18 | $41.18 | 23,940,030 |
| 2025-04-16 | $41.86 | $43.14 | $40.07 | $40.66 | $40.66 | 46,736,539 |
| 2025-04-15 | $44.19 | $45.56 | $43.69 | $44.08 | $44.08 | 30,788,325 |
| 2025-04-14 | $45.01 | $45.09 | $42.51 | $44.14 | $44.14 | 45,143,549 |
| 2025-04-11 | $40.74 | $43.79 | $40.08 | $43.68 | $43.68 | 51,352,111 |
| 2025-04-10 | $40.30 | $42.13 | $37.78 | $40.51 | $40.51 | 64,055,469 |
| 2025-04-09 | $33.71 | $42.68 | $33.55 | $42.21 | $42.21 | 88,299,924 |
| 2025-04-08 | $37.14 | $37.85 | $33.09 | $34.17 | $34.17 | 63,299,885 |
| 2025-04-07 | $30.67 | $37.11 | $29.66 | $35.41 | $35.41 | 81,135,643 |
| 2025-04-04 | $35.63 | $36.25 | $31.59 | $34.51 | $34.51 | 80,694,668 |
| 2025-04-03 | $37.98 | $39.89 | $37.44 | $38.26 | $38.26 | 62,216,640 |
| 2025-04-02 | $40.69 | $43.60 | $40.55 | $42.68 | $42.68 | 44,551,414 |
| 2025-04-01 | $41.80 | $43.37 | $40.61 | $42.16 | $42.16 | 42,942,708 |
| 2025-03-31 | $39.78 | $41.95 | $38.84 | $41.62 | $41.62 | 40,954,764 |
| 2025-03-28 | $42.69 | $43.07 | $40.57 | $41.92 | $41.92 | 44,330,419 |
| 2025-03-27 | $44.11 | $45.59 | $43.24 | $43.99 | $43.99 | 51,945,507 |
| 2025-03-26 | $47.98 | $48.00 | $43.80 | $44.73 | $44.73 | 45,124,410 |
| 2025-03-25 | $48.75 | $49.88 | $47.20 | $48.15 | $48.15 | 43,367,872 |
| 2025-03-24 | $46.40 | $48.99 | $46.10 | $48.36 | $48.36 | 50,281,139 |
| 2025-03-21 | $41.95 | $44.73 | $41.50 | $44.36 | $44.36 | 43,674,238 |
| 2025-03-20 | $42.20 | $44.24 | $41.93 | $43.66 | $43.66 | 49,146,631 |
| 2025-03-19 | $40.78 | $43.84 | $40.18 | $42.80 | $42.80 | 56,447,054 |
| 2025-03-18 | $40.80 | $41.56 | $38.85 | $40.10 | $40.10 | 44,644,585 |
| 2025-03-17 | $39.35 | $42.92 | $38.96 | $42.02 | $42.02 | 45,895,475 |
| 2025-03-14 | $37.40 | $39.46 | $37.01 | $39.24 | $39.24 | 37,821,445 |
| 2025-03-13 | $38.27 | $38.68 | $35.91 | $36.02 | $36.02 | 47,786,339 |
| 2025-03-12 | $38.99 | $39.67 | $36.85 | $38.92 | $38.92 | 50,844,261 |
| 2025-03-11 | $36.20 | $38.35 | $35.57 | $36.36 | $36.36 | 69,609,283 |
| 2025-03-10 | $40.93 | $41.20 | $35.23 | $35.63 | $35.63 | 87,868,520 |
| 2025-03-07 | $43.64 | $45.37 | $40.95 | $44.42 | $44.42 | 53,582,224 |
| 2025-03-06 | $46.23 | $48.79 | $44.66 | $44.84 | $44.84 | 40,627,629 |
| 2025-03-05 | $46.70 | $48.29 | $44.92 | $48.12 | $48.12 | 33,830,089 |
| 2025-03-04 | $45.19 | $48.27 | $42.14 | $46.22 | $46.22 | 62,405,435 |
| 2025-03-03 | $54.72 | $54.84 | $46.68 | $46.89 | $46.89 | 52,710,119 |
| 2025-02-28 | $48.19 | $51.17 | $47.41 | $50.10 | $50.10 | 46,083,537 |
| 2025-02-27 | $51.76 | $52.93 | $48.42 | $48.78 | $48.78 | 48,032,953 |
| 2025-02-26 | $47.31 | $50.52 | $46.54 | $48.85 | $48.85 | 43,276,502 |
| 2025-02-25 | $47.51 | $48.84 | $44.02 | $45.92 | $45.92 | 59,731,336 |
| 2025-02-24 | $52.24 | $52.56 | $47.97 | $49.93 | $49.93 | 40,671,138 |
| 2025-02-21 | $57.87 | $57.87 | $51.44 | $51.60 | $51.60 | 33,697,496 |
| 2025-02-20 | $59.09 | $59.10 | $54.23 | $56.06 | $56.06 | 36,348,815 |
| 2025-02-19 | $61.09 | $61.91 | $58.65 | $59.23 | $59.23 | 26,252,602 |
| 2025-02-18 | $65.21 | $65.58 | $59.90 | $60.44 | $60.44 | 42,371,179 |
| 2025-02-14 | $63.31 | $66.08 | $61.72 | $65.28 | $65.28 | 39,353,322 |
| 2025-02-13 | $62.09 | $66.91 | $61.20 | $63.80 | $63.80 | 77,989,658 |
| 2025-02-12 | $53.17 | $56.74 | $52.65 | $55.91 | $55.91 | 48,482,717 |
| 2025-02-11 | $55.90 | $55.99 | $53.28 | $53.34 | $53.34 | 24,210,924 |
| 2025-02-10 | $57.18 | $57.27 | $55.55 | $56.27 | $56.27 | 23,555,924 |
| 2025-02-07 | $54.39 | $55.98 | $54.11 | $55.86 | $55.86 | 25,050,330 |
| 2025-02-06 | $54.80 | $54.88 | $52.16 | $53.17 | $53.17 | 15,893,947 |
| 2025-02-05 | $52.32 | $54.33 | $52.21 | $54.20 | $54.20 | 16,673,362 |
| 2025-02-04 | $52.00 | $53.31 | $51.54 | $52.58 | $52.58 | 17,469,554 |
| 2025-02-03 | $48.49 | $52.32 | $48.08 | $51.90 | $51.90 | 19,031,774 |
| 2025-01-31 | $53.26 | $53.49 | $51.64 | $51.95 | $51.95 | 14,361,174 |
| 2025-01-30 | $51.96 | $53.51 | $51.07 | $53.00 | $53.00 | 16,825,706 |
| 2025-01-29 | $48.82 | $51.71 | $48.60 | $51.15 | $51.15 | 17,767,585 |
| 2025-01-28 | $47.90 | $49.80 | $47.01 | $49.40 | $49.40 | 17,600,425 |
| 2025-01-27 | $48.33 | $50.15 | $46.66 | $47.74 | $47.74 | 29,648,685 |
| 2025-01-24 | $50.91 | $52.06 | $50.60 | $51.12 | $51.12 | 19,901,090 |
| 2025-01-23 | $49.39 | $50.91 | $49.26 | $50.36 | $50.36 | 16,838,695 |
| 2025-01-22 | $50.21 | $51.09 | $49.72 | $50.16 | $50.16 | 20,153,173 |
| 2025-01-21 | $49.93 | $50.64 | $48.15 | $50.00 | $50.00 | 29,947,067 |
| 2025-01-17 | $47.74 | $49.27 | $46.97 | $48.15 | $48.15 | 35,226,552 |
| 2025-01-16 | $45.61 | $46.85 | $45.25 | $46.08 | $46.08 | 18,649,726 |
| 2025-01-15 | $43.99 | $46.22 | $43.64 | $45.56 | $45.56 | 32,265,261 |
| 2025-01-14 | $41.80 | $43.77 | $41.28 | $41.76 | $41.76 | 32,498,785 |
| 2025-01-13 | $39.01 | $39.80 | $38.42 | $39.59 | $39.59 | 13,763,124 |
| 2025-01-10 | $40.07 | $40.53 | $38.78 | $40.08 | $40.08 | 13,972,851 |
| 2025-01-08 | $40.26 | $40.83 | $39.21 | $40.81 | $40.81 | 14,022,227 |
| 2025-01-07 | $42.33 | $43.19 | $39.87 | $40.56 | $40.56 | 17,649,192 |
| 2025-01-06 | $42.11 | $43.12 | $41.46 | $42.71 | $42.71 | 22,219,294 |
| 2025-01-03 | $39.78 | $41.38 | $39.02 | $41.35 | $41.35 | 19,978,820 |
| 2025-01-02 | $38.54 | $39.70 | $37.35 | $39.44 | $39.44 | 18,993,324 |
| 2024-12-31 | $38.95 | $39.10 | $37.03 | $37.26 | $37.26 | 14,168,069 |
| 2024-12-30 | $37.81 | $38.96 | $37.45 | $38.28 | $38.28 | 12,749,635 |
| 2024-12-27 | $40.25 | $40.44 | $38.22 | $39.02 | $39.02 | 14,388,802 |
| 2024-12-26 | $39.34 | $40.47 | $38.80 | $40.38 | $40.38 | 11,906,954 |
| 2024-12-24 | $38.00 | $39.59 | $37.69 | $39.58 | $39.58 | 10,144,491 |
| 2024-12-23 | $37.92 | $38.50 | $37.08 | $37.50 | $37.50 | 16,662,277 |
| 2024-12-20 | $35.11 | $38.48 | $34.02 | $38.33 | $38.33 | 29,109,086 |
| 2024-12-19 | $38.48 | $38.68 | $36.21 | $36.94 | $36.94 | 25,513,076 |
| 2024-12-18 | $41.44 | $41.49 | $36.64 | $37.08 | $37.08 | 33,565,240 |
| 2024-12-17 | $42.31 | $42.31 | $40.34 | $41.63 | $41.63 | 27,260,425 |
| 2024-12-16 | $41.02 | $43.83 | $40.53 | $43.20 | $43.20 | 36,584,037 |
| 2024-12-13 | $39.41 | $40.35 | $38.96 | $40.20 | $40.20 | 19,794,863 |
| 2024-12-12 | $37.38 | $40.19 | $35.62 | $39.33 | $39.33 | 26,270,381 |
| 2024-12-11 | $38.50 | $38.55 | $37.70 | $37.84 | $37.84 | 23,327,709 |
| 2024-12-10 | $39.81 | $40.50 | $37.19 | $37.36 | $37.36 | 27,808,778 |
| 2024-12-09 | $41.39 | $42.09 | $39.24 | $39.54 | $39.54 | 26,493,408 |
| 2024-12-06 | $39.59 | $41.71 | $38.94 | $41.67 | $41.67 | 37,242,728 |
| 2024-12-05 | $42.71 | $42.76 | $38.79 | $38.92 | $38.92 | 50,453,547 |
| 2024-12-04 | $39.95 | $40.57 | $37.78 | $40.00 | $40.00 | 35,447,137 |
| 2024-12-03 | $37.05 | $38.71 | $36.61 | $38.64 | $38.64 | 17,947,574 |
| 2024-12-02 | $37.92 | $38.79 | $37.52 | $37.62 | $37.62 | 16,070,989 |
| 2024-11-29 | $38.62 | $39.15 | $37.51 | $37.54 | $37.54 | 13,399,505 |
| 2024-11-27 | $37.51 | $38.29 | $37.04 | $37.65 | $37.65 | 15,118,539 |
| 2024-11-26 | $37.05 | $37.91 | $36.15 | $36.42 | $36.42 | 16,612,119 |
| 2024-11-25 | $39.22 | $39.74 | $37.30 | $37.85 | $37.85 | 29,749,147 |
| 2024-11-22 | $34.98 | $36.84 | $34.17 | $36.65 | $36.65 | 21,650,097 |
| 2024-11-21 | $37.13 | $37.13 | $34.63 | $35.09 | $35.09 | 27,042,355 |
| 2024-11-20 | $37.00 | $38.11 | $35.72 | $36.08 | $36.08 | 36,004,090 |
| 2024-11-19 | $34.56 | $36.32 | $34.00 | $35.24 | $35.24 | 27,227,493 |
| 2024-11-18 | $33.11 | $35.62 | $32.90 | $35.00 | $35.00 | 36,964,853 |
| 2024-11-15 | $32.01 | $32.36 | $31.26 | $32.32 | $32.32 | 17,537,523 |
| 2024-11-14 | $32.85 | $33.00 | $31.59 | $32.22 | $32.22 | 13,023,394 |
| 2024-11-13 | $33.63 | $34.10 | $31.82 | $31.91 | $31.91 | 23,203,628 |
| 2024-11-12 | $31.74 | $33.76 | $31.46 | $33.00 | $33.00 | 26,059,471 |
| 2024-11-11 | $32.94 | $34.32 | $32.23 | $32.80 | $32.80 | 43,967,193 |
| 2024-11-08 | $29.35 | $30.63 | $29.21 | $30.54 | $30.54 | 22,564,144 |
| 2024-11-07 | $29.06 | $30.04 | $28.67 | $29.36 | $29.36 | 24,913,048 |
| 2024-11-06 | $27.73 | $30.06 | $26.74 | $29.86 | $29.86 | 49,591,636 |
| 2024-11-05 | $24.54 | $25.28 | $24.42 | $24.96 | $24.96 | 12,947,193 |
| 2024-11-04 | $23.75 | $24.56 | $23.54 | $24.32 | $24.32 | 15,067,248 |
| 2024-11-01 | $23.70 | $24.12 | $23.00 | $23.97 | $23.97 | 21,308,722 |
| 2024-10-31 | $26.02 | $26.48 | $23.15 | $23.49 | $23.49 | 45,529,315 |
| 2024-10-30 | $27.92 | $28.58 | $27.55 | $28.21 | $28.21 | 26,660,923 |
| 2024-10-29 | $28.25 | $28.36 | $27.60 | $28.03 | $28.03 | 13,257,630 |
| 2024-10-28 | $27.94 | $28.23 | $27.51 | $27.88 | $27.88 | 14,670,889 |
| 2024-10-25 | $27.51 | $27.75 | $26.92 | $27.06 | $27.06 | 8,752,240 |
| 2024-10-24 | $26.95 | $27.33 | $26.69 | $27.22 | $27.22 | 7,687,320 |
| 2024-10-23 | $27.11 | $27.39 | $26.28 | $26.70 | $26.70 | 10,203,219 |
| 2024-10-22 | $26.90 | $27.60 | $26.82 | $27.41 | $27.41 | 11,978,848 |
| 2024-10-21 | $26.78 | $27.11 | $26.18 | $26.97 | $26.97 | 10,284,171 |
| 2024-10-18 | $26.55 | $27.04 | $26.42 | $26.83 | $26.83 | 10,721,237 |
| 2024-10-17 | $27.08 | $27.08 | $26.09 | $26.32 | $26.32 | 11,588,294 |
| 2024-10-16 | $27.04 | $27.17 | $26.57 | $26.93 | $26.93 | 12,381,959 |
| 2024-10-15 | $27.14 | $27.33 | $25.91 | $26.80 | $26.80 | 16,466,537 |
| 2024-10-14 | $26.90 | $27.14 | $26.16 | $27.00 | $27.00 | 17,233,030 |
| 2024-10-11 | $25.75 | $26.65 | $25.69 | $26.27 | $26.27 | 16,868,918 |
| 2024-10-10 | $25.50 | $25.87 | $24.71 | $25.50 | $25.50 | 12,990,173 |
| 2024-10-09 | $25.49 | $25.69 | $24.17 | $25.65 | $25.65 | 22,201,810 |
| 2024-10-08 | $23.47 | $25.80 | $23.44 | $25.61 | $25.61 | 39,241,472 |
| 2024-10-07 | $22.75 | $23.43 | $22.72 | $23.32 | $23.32 | 10,007,876 |
| 2024-10-04 | $23.00 | $23.39 | $22.61 | $22.89 | $22.89 | 9,729,249 |
| 2024-10-03 | $22.46 | $22.71 | $22.05 | $22.43 | $22.43 | 7,145,969 |
| 2024-10-02 | $22.42 | $23.18 | $22.33 | $22.63 | $22.63 | 12,009,725 |
| 2024-10-01 | $23.40 | $23.46 | $22.28 | $22.33 | $22.33 | 11,467,433 |
| 2024-09-30 | $23.97 | $24.13 | $23.08 | $23.42 | $23.42 | 10,117,414 |
| 2024-09-27 | $22.55 | $23.98 | $22.41 | $23.89 | $23.89 | 18,021,320 |
| 2024-09-26 | $22.78 | $22.88 | $22.19 | $22.43 | $22.43 | 9,350,659 |
| 2024-09-25 | $22.58 | $22.82 | $22.34 | $22.39 | $22.39 | 4,989,415 |
| 2024-09-24 | $22.68 | $22.85 | $22.25 | $22.77 | $22.77 | 7,446,081 |
| 2024-09-23 | $22.78 | $23.33 | $22.62 | $22.70 | $22.70 | 11,694,162 |
| 2024-09-20 | $22.81 | $22.96 | $22.31 | $22.73 | $22.73 | 22,849,812 |
| 2024-09-19 | $23.94 | $24.06 | $22.74 | $22.81 | $22.81 | 14,118,875 |
| 2024-09-18 | $22.70 | $23.50 | $22.34 | $22.95 | $22.95 | 13,807,208 |
| 2024-09-17 | $22.55 | $22.93 | $22.40 | $22.64 | $22.64 | 8,636,576 |
| 2024-09-16 | $21.70 | $22.54 | $21.50 | $22.21 | $22.21 | 8,155,644 |
| 2024-09-13 | $21.70 | $22.43 | $21.61 | $22.07 | $22.07 | 11,931,614 |
| 2024-09-12 | $20.83 | $21.74 | $20.67 | $21.64 | $21.64 | 13,536,081 |
| 2024-09-11 | $19.58 | $20.80 | $19.54 | $20.64 | $20.64 | 12,354,741 |
| 2024-09-10 | $19.60 | $19.74 | $18.83 | $19.70 | $19.70 | 10,310,039 |
| 2024-09-09 | $19.21 | $19.83 | $19.04 | $19.66 | $19.66 | 10,350,580 |
| 2024-09-06 | $19.74 | $20.24 | $18.71 | $18.94 | $18.94 | 12,834,240 |
| 2024-09-05 | $19.00 | $19.68 | $18.84 | $19.67 | $19.67 | 11,493,534 |
| 2024-09-04 | $19.01 | $19.61 | $18.81 | $19.11 | $19.11 | 9,865,395 |
| 2024-09-03 | $19.76 | $19.97 | $19.21 | $19.37 | $19.37 | 11,353,453 |
| 2024-08-30 | $20.38 | $20.40 | $19.84 | $20.12 | $20.12 | 11,026,191 |
| 2024-08-29 | $20.40 | $20.66 | $20.09 | $20.17 | $20.17 | 7,621,530 |
| 2024-08-28 | $21.15 | $21.20 | $20.00 | $20.32 | $20.32 | 10,959,698 |
| 2024-08-27 | $20.80 | $21.54 | $20.59 | $21.36 | $21.36 | 8,052,553 |
| 2024-08-26 | $21.12 | $21.16 | $20.79 | $20.96 | $20.96 | 10,676,331 |
| 2024-08-23 | $20.06 | $21.21 | $20.00 | $21.12 | $21.12 | 13,294,483 |
| 2024-08-22 | $20.14 | $20.37 | $19.85 | $19.89 | $19.89 | 7,417,947 |
| 2024-08-21 | $19.73 | $20.21 | $19.52 | $20.18 | $20.18 | 9,837,147 |
| 2024-08-20 | $20.36 | $20.43 | $19.69 | $19.83 | $19.83 | 10,363,686 |
| 2024-08-19 | $19.94 | $20.31 | $19.81 | $20.28 | $20.28 | 11,372,150 |
| 2024-08-16 | $19.51 | $20.04 | $19.40 | $19.98 | $19.98 | 14,101,693 |
| 2024-08-15 | $19.32 | $20.07 | $19.14 | $19.55 | $19.55 | 21,272,258 |
| 2024-08-14 | $18.73 | $19.06 | $18.57 | $18.65 | $18.65 | 13,613,554 |
| 2024-08-13 | $18.78 | $18.84 | $18.36 | $18.41 | $18.41 | 12,906,962 |
| 2024-08-12 | $18.36 | $18.79 | $18.11 | $18.54 | $18.54 | 18,899,085 |
| 2024-08-09 | $17.80 | $18.28 | $17.55 | $17.92 | $17.92 | 17,345,932 |
| 2024-08-08 | $17.67 | $18.10 | $16.68 | $17.73 | $17.73 | 48,790,451 |
| 2024-08-07 | $17.60 | $17.64 | $16.86 | $17.12 | $17.12 | 32,590,340 |
| 2024-08-06 | $17.03 | $17.52 | $16.25 | $17.21 | $17.21 | 22,027,212 |
| 2024-08-05 | $14.70 | $16.73 | $13.98 | $16.42 | $16.42 | 44,991,066 |
| 2024-08-02 | $19.20 | $19.29 | $17.69 | $17.88 | $17.88 | 30,564,473 |
| 2024-08-01 | $20.89 | $21.30 | $19.83 | $20.24 | $20.24 | 12,877,989 |
| 2024-07-31 | $20.84 | $21.21 | $20.53 | $20.57 | $20.57 | 9,201,949 |
| 2024-07-30 | $21.30 | $21.35 | $20.29 | $20.40 | $20.40 | 11,020,800 |
| 2024-07-29 | $21.56 | $21.84 | $20.95 | $21.18 | $21.18 | 8,115,146 |
| 2024-07-26 | $21.59 | $21.99 | $21.13 | $21.20 | $21.20 | 8,362,497 |
| 2024-07-25 | $21.16 | $21.79 | $20.63 | $21.18 | $21.18 | 9,131,006 |
| 2024-07-24 | $22.66 | $22.91 | $21.36 | $21.41 | $21.41 | 13,153,076 |
| 2024-07-23 | $23.23 | $23.40 | $22.82 | $22.87 | $22.87 | 10,155,910 |
| 2024-07-22 | $23.24 | $24.02 | $23.10 | $23.42 | $23.42 | 16,691,414 |
| 2024-07-19 | $22.94 | $23.87 | $22.80 | $23.41 | $23.41 | 9,348,426 |
| 2024-07-18 | $24.22 | $24.45 | $22.66 | $22.83 | $22.83 | 14,304,702 |
| 2024-07-17 | $24.13 | $24.88 | $23.57 | $24.18 | $24.18 | 14,124,911 |
| 2024-07-16 | $24.06 | $24.81 | $23.35 | $24.63 | $24.63 | 18,787,114 |
| 2024-07-15 | $23.00 | $24.01 | $22.76 | $23.94 | $23.94 | 20,401,730 |
| 2024-07-12 | $22.00 | $22.45 | $21.75 | $22.28 | $22.28 | 10,380,668 |
| 2024-07-11 | $22.65 | $22.98 | $21.98 | $22.04 | $22.04 | 13,151,524 |
| 2024-07-10 | $22.71 | $22.87 | $22.08 | $22.32 | $22.32 | 12,625,289 |
| 2024-07-09 | $22.25 | $23.27 | $22.15 | $22.60 | $22.60 | 12,196,790 |
| 2024-07-08 | $22.72 | $22.88 | $21.91 | $22.09 | $22.09 | 10,579,861 |
| 2024-07-05 | $22.08 | $22.74 | $21.72 | $22.68 | $22.68 | 9,400,851 |
| 2024-07-03 | $22.45 | $23.13 | $22.45 | $22.89 | $22.89 | 7,631,195 |
| 2024-07-02 | $22.64 | $22.80 | $22.07 | $22.46 | $22.46 | 9,492,247 |
| 2024-07-01 | $22.82 | $23.13 | $22.43 | $22.79 | $22.79 | 11,188,162 |
| 2024-06-28 | $22.64 | $23.09 | $22.34 | $22.71 | $22.71 | 11,668,058 |
| 2024-06-27 | $22.44 | $22.79 | $22.27 | $22.59 | $22.59 | 7,318,577 |
| 2024-06-26 | $22.68 | $23.33 | $22.22 | $22.31 | $22.31 | 19,146,072 |
| 2024-06-25 | $21.48 | $22.29 | $21.22 | $22.14 | $22.14 | 12,242,454 |
| 2024-06-24 | $21.85 | $22.33 | $20.88 | $21.37 | $21.37 | 19,032,635 |
| 2024-06-21 | $21.52 | $22.33 | $21.25 | $22.29 | $22.29 | 21,034,118 |
| 2024-06-20 | $22.00 | $22.07 | $21.18 | $21.73 | $21.73 | 13,386,625 |
| 2024-06-18 | $21.97 | $22.22 | $21.80 | $21.86 | $21.86 | 10,181,103 |
| 2024-06-17 | $22.32 | $22.72 | $21.70 | $22.25 | $22.25 | 13,998,331 |
| 2024-06-14 | $23.10 | $23.57 | $22.36 | $22.42 | $22.42 | 13,059,615 |
| 2024-06-13 | $23.69 | $23.74 | $22.92 | $23.31 | $23.31 | 13,045,759 |
| 2024-06-12 | $24.00 | $24.28 | $23.53 | $23.70 | $23.70 | 21,351,365 |
| 2024-06-11 | $22.83 | $23.31 | $22.13 | $23.22 | $23.22 | 14,472,823 |
| 2024-06-10 | $22.10 | $23.53 | $22.06 | $23.42 | $23.42 | 17,959,474 |
| 2024-06-07 | $22.52 | $23.69 | $22.15 | $22.18 | $22.18 | 24,723,105 |
| 2024-06-06 | $22.25 | $23.25 | $21.74 | $22.97 | $22.97 | 40,881,175 |
| 2024-06-05 | $21.00 | $21.59 | $20.39 | $21.57 | $21.57 | 14,410,376 |
| 2024-06-04 | $21.04 | $21.63 | $20.66 | $20.78 | $20.78 | 17,412,353 |
| 2024-06-03 | $21.90 | $22.40 | $20.73 | $21.28 | $21.28 | 26,098,129 |
| 2024-05-31 | $21.91 | $22.34 | $20.17 | $20.90 | $20.90 | 31,219,334 |
| 2024-05-30 | $21.30 | $22.26 | $20.91 | $21.84 | $21.84 | 36,228,882 |
| 2024-05-29 | $20.75 | $21.14 | $20.27 | $21.09 | $21.09 | 23,053,058 |
| 2024-05-28 | $20.62 | $20.99 | $20.05 | $20.47 | $20.47 | 18,147,581 |
| 2024-05-24 | $19.30 | $20.57 | $19.07 | $20.51 | $20.51 | 20,914,822 |
| 2024-05-23 | $19.92 | $19.94 | $19.12 | $19.24 | $19.24 | 17,758,087 |
| 2024-05-22 | $20.90 | $21.03 | $19.59 | $19.66 | $19.66 | 20,978,609 |
| 2024-05-21 | $21.04 | $21.21 | $20.41 | $20.96 | $20.96 | 20,960,675 |
| 2024-05-20 | $19.94 | $20.89 | $19.53 | $20.84 | $20.84 | 25,792,939 |
| 2024-05-17 | $18.96 | $20.34 | $18.45 | $20.09 | $20.09 | 53,207,439 |
| 2024-05-16 | $18.41 | $19.24 | $17.86 | $17.90 | $17.90 | 22,141,594 |
| 2024-05-15 | $18.35 | $18.58 | $17.57 | $18.52 | $18.52 | 19,468,518 |
| 2024-05-14 | $17.77 | $18.67 | $17.65 | $18.02 | $18.02 | 33,654,517 |
| 2024-05-13 | $16.62 | $17.61 | $16.57 | $16.89 | $16.89 | 24,385,630 |
| 2024-05-10 | $17.42 | $17.69 | $16.22 | $16.23 | $16.23 | 24,466,185 |
| 2024-05-09 | $19.04 | $19.47 | $17.04 | $17.30 | $17.30 | 51,207,410 |
| 2024-05-08 | $17.60 | $17.94 | $17.37 | $17.85 | $17.85 | 23,043,846 |
| 2024-05-07 | $17.75 | $18.26 | $17.67 | $17.99 | $17.99 | 12,486,155 |
| 2024-05-06 | $17.63 | $18.46 | $17.48 | $17.78 | $17.78 | 18,716,931 |
| 2024-05-03 | $17.88 | $18.14 | $17.63 | $17.95 | $17.95 | 9,478,765 |
| 2024-05-02 | $16.93 | $17.63 | $16.76 | $17.61 | $17.61 | 7,544,744 |
| 2024-05-01 | $16.43 | $17.35 | $16.31 | $16.65 | $16.65 | 8,903,479 |
| 2024-04-30 | $17.14 | $17.30 | $16.47 | $16.49 | $16.49 | 8,906,934 |
| 2024-04-29 | $17.71 | $18.29 | $17.30 | $17.34 | $17.34 | 8,431,531 |
| 2024-04-26 | $17.12 | $17.90 | $16.92 | $17.88 | $17.88 | 8,203,870 |
| 2024-04-25 | $16.89 | $17.26 | $16.57 | $17.12 | $17.12 | 7,145,629 |
| 2024-04-24 | $17.67 | $17.89 | $17.08 | $17.31 | $17.31 | 7,318,081 |
| 2024-04-23 | $17.13 | $17.82 | $17.05 | $17.62 | $17.62 | 6,961,280 |
| 2024-04-22 | $16.94 | $17.35 | $16.67 | $17.19 | $17.19 | 7,426,209 |
| 2024-04-19 | $16.89 | $17.23 | $16.50 | $16.63 | $16.63 | 9,555,156 |
| 2024-04-18 | $17.19 | $17.60 | $16.89 | $17.08 | $17.08 | 7,952,306 |
| 2024-04-17 | $17.38 | $17.45 | $16.46 | $17.08 | $17.08 | 10,395,438 |
| 2024-04-16 | $17.13 | $17.58 | $16.84 | $17.31 | $17.31 | 9,347,686 |
| 2024-04-15 | $18.08 | $18.26 | $16.98 | $17.19 | $17.19 | 14,132,346 |
| 2024-04-12 | $18.85 | $18.89 | $17.83 | $17.97 | $17.97 | 9,613,234 |
| 2024-04-11 | $17.70 | $19.05 | $17.70 | $19.00 | $19.00 | 14,010,980 |
| 2024-04-10 | $17.68 | $18.44 | $17.59 | $18.34 | $18.34 | 7,749,112 |
| 2024-04-09 | $18.66 | $18.75 | $18.00 | $18.30 | $18.30 | 7,918,675 |
| 2024-04-08 | $18.88 | $19.10 | $18.44 | $18.56 | $18.56 | 8,809,891 |
| 2024-04-05 | $18.23 | $18.83 | $17.87 | $18.40 | $18.40 | 11,578,111 |
| 2024-04-04 | $19.25 | $19.29 | $18.30 | $18.45 | $18.45 | 15,350,228 |
| 2024-04-03 | $18.92 | $19.54 | $18.86 | $19.21 | $19.21 | 8,580,186 |
| 2024-04-02 | $18.37 | $19.33 | $18.03 | $19.20 | $19.20 | 15,901,050 |
| 2024-04-01 | $19.98 | $20.15 | $19.37 | $19.41 | $19.41 | 15,595,976 |
| 2024-03-28 | $20.01 | $20.54 | $19.88 | $20.13 | $20.13 | 16,728,190 |
| 2024-03-27 | $20.53 | $20.55 | $19.62 | $20.01 | $20.01 | 31,268,273 |
| 2024-03-26 | $19.32 | $19.61 | $19.16 | $19.28 | $19.28 | 12,760,303 |
| 2024-03-25 | $18.40 | $19.10 | $18.37 | $19.08 | $19.08 | 15,708,461 |
| 2024-03-22 | $18.64 | $18.95 | $18.24 | $18.30 | $18.30 | 11,310,948 |
| 2024-03-21 | $18.66 | $19.42 | $18.40 | $19.09 | $19.09 | 16,075,878 |
| 2024-03-20 | $17.24 | $18.57 | $17.12 | $18.56 | $18.56 | 14,773,230 |
| 2024-03-19 | $17.72 | $17.83 | $16.70 | $17.24 | $17.24 | 14,591,631 |
| 2024-03-18 | $18.10 | $18.41 | $17.83 | $18.21 | $18.21 | 13,180,587 |
| 2024-03-15 | $17.82 | $18.36 | $17.50 | $18.15 | $18.15 | 17,775,519 |
| 2024-03-14 | $19.12 | $19.23 | $17.75 | $18.05 | $18.05 | 48,134,199 |
| 2024-03-13 | $16.31 | $17.36 | $16.23 | $17.16 | $17.16 | 12,818,167 |
| 2024-03-12 | $16.88 | $16.90 | $16.19 | $16.39 | $16.39 | 12,998,525 |
| 2024-03-11 | $16.99 | $17.48 | $16.76 | $16.86 | $16.86 | 14,810,221 |
| 2024-03-08 | $16.58 | $17.62 | $16.57 | $17.00 | $17.00 | 20,002,782 |
| 2024-03-07 | $16.62 | $16.62 | $16.13 | $16.36 | $16.36 | 9,918,334 |
| 2024-03-06 | $16.10 | $16.59 | $15.77 | $16.40 | $16.40 | 13,102,395 |
| 2024-03-05 | $16.30 | $16.33 | $15.66 | $15.93 | $15.93 | 17,683,604 |
| 2024-03-04 | $17.07 | $17.22 | $16.54 | $16.63 | $16.63 | 17,405,213 |
| 2024-03-01 | $16.30 | $16.60 | $16.13 | $16.58 | $16.58 | 13,176,225 |
| 2024-02-29 | $16.17 | $16.51 | $15.66 | $16.31 | $16.31 | 21,226,255 |
| 2024-02-28 | $16.06 | $16.53 | $15.90 | $16.13 | $16.13 | 25,143,379 |
| 2024-02-27 | $15.89 | $16.29 | $15.55 | $16.25 | $16.25 | 24,830,285 |
| 2024-02-26 | $14.71 | $15.61 | $14.68 | $15.59 | $15.59 | 27,603,913 |
| 2024-02-23 | $14.04 | $14.50 | $14.01 | $14.48 | $14.48 | 15,963,211 |
| 2024-02-22 | $13.71 | $14.09 | $13.59 | $13.97 | $13.97 | 10,961,931 |
| 2024-02-21 | $13.76 | $13.89 | $13.39 | $13.59 | $13.59 | 14,327,968 |
| 2024-02-20 | $14.00 | $14.24 | $13.68 | $14.09 | $14.09 | 16,920,687 |
| 2024-02-16 | $13.38 | $14.36 | $13.32 | $14.00 | $14.00 | 34,950,701 |
| 2024-02-15 | $13.40 | $13.55 | $13.04 | $13.42 | $13.42 | 24,372,869 |
| 2024-02-14 | $13.65 | $13.90 | $12.77 | $13.38 | $13.38 | 76,339,016 |
| 2024-02-13 | $11.61 | $11.94 | $11.43 | $11.84 | $11.84 | 36,725,350 |
| 2024-02-12 | $11.73 | $12.13 | $11.65 | $12.01 | $12.01 | 22,042,256 |
| 2024-02-09 | $11.40 | $11.60 | $11.25 | $11.55 | $11.55 | 11,956,965 |
| 2024-02-08 | $11.05 | $11.34 | $11.00 | $11.22 | $11.22 | 7,844,615 |
| 2024-02-07 | $10.84 | $11.08 | $10.64 | $11.00 | $11.00 | 7,559,238 |
| 2024-02-06 | $10.57 | $10.80 | $10.54 | $10.78 | $10.78 | 5,098,174 |
| 2024-02-05 | $10.82 | $10.88 | $10.51 | $10.56 | $10.56 | 7,572,176 |
| 2024-02-02 | $10.75 | $11.02 | $10.65 | $10.92 | $10.92 | 7,401,547 |
| 2024-02-01 | $10.79 | $10.95 | $10.61 | $10.91 | $10.91 | 5,807,525 |
| 2024-01-31 | $10.94 | $11.17 | $10.70 | $10.74 | $10.74 | 7,341,414 |
| 2024-01-30 | $11.23 | $11.29 | $10.95 | $11.01 | $11.01 | 7,035,533 |
| 2024-01-29 | $10.83 | $11.33 | $10.76 | $11.31 | $11.31 | 10,870,971 |
| 2024-01-26 | $10.76 | $11.01 | $10.71 | $10.79 | $10.79 | 4,742,060 |
| 2024-01-25 | $10.85 | $10.90 | $10.62 | $10.70 | $10.70 | 5,299,880 |
| 2024-01-24 | $11.10 | $11.23 | $10.73 | $10.81 | $10.81 | 6,635,720 |
| 2024-01-23 | $11.16 | $11.30 | $10.87 | $10.95 | $10.95 | 6,929,541 |
| 2024-01-22 | $10.81 | $11.17 | $10.81 | $10.99 | $10.99 | 9,453,992 |
| 2024-01-19 | $10.68 | $10.75 | $10.38 | $10.71 | $10.71 | 7,977,245 |
| 2024-01-18 | $10.76 | $10.83 | $10.53 | $10.67 | $10.67 | 8,032,206 |
| 2024-01-17 | $10.71 | $10.74 | $10.52 | $10.65 | $10.65 | 8,611,617 |
| 2024-01-16 | $10.92 | $11.03 | $10.62 | $10.93 | $10.93 | 9,399,032 |
| 2024-01-12 | $11.50 | $11.56 | $10.99 | $11.02 | $11.02 | 16,539,284 |
| 2024-01-11 | $12.53 | $12.58 | $11.63 | $11.71 | $11.71 | 13,483,005 |
| 2024-01-10 | $12.18 | $12.35 | $11.78 | $12.14 | $12.14 | 8,569,219 |
| 2024-01-09 | $12.25 | $12.36 | $12.14 | $12.20 | $12.20 | 7,344,250 |
| 2024-01-08 | $11.97 | $12.58 | $11.96 | $12.42 | $12.42 | 17,238,695 |
| 2024-01-05 | $11.82 | $12.16 | $11.77 | $11.89 | $11.89 | 8,161,877 |
| 2024-01-04 | $11.65 | $12.17 | $11.63 | $11.98 | $11.98 | 9,611,865 |
| 2024-01-03 | $11.68 | $11.97 | $11.55 | $11.79 | $11.79 | 13,694,090 |
| 2024-01-02 | $12.74 | $12.75 | $12.28 | $12.37 | $12.37 | 11,659,232 |
| 2023-12-29 | $13.16 | $13.17 | $12.52 | $12.74 | $12.74 | 14,596,973 |
| 2023-12-28 | $13.11 | $13.28 | $13.06 | $13.18 | $13.18 | 8,604,376 |
| 2023-12-27 | $13.03 | $13.51 | $12.91 | $13.26 | $13.26 | 16,007,529 |
| 2023-12-26 | $13.00 | $13.14 | $12.86 | $12.94 | $12.94 | 8,151,115 |
| 2023-12-22 | $13.01 | $13.15 | $12.80 | $12.95 | $12.95 | 10,494,547 |
| 2023-12-21 | $12.81 | $13.06 | $12.51 | $12.89 | $12.89 | 14,515,380 |
| 2023-12-20 | $13.32 | $13.45 | $12.59 | $12.62 | $12.62 | 32,610,102 |
| 2023-12-19 | $12.06 | $13.19 | $12.04 | $13.17 | $13.17 | 31,484,990 |
| 2023-12-18 | $11.55 | $11.98 | $11.44 | $11.93 | $11.93 | 14,412,991 |
| 2023-12-15 | $12.01 | $12.02 | $11.52 | $11.69 | $11.69 | 16,810,215 |
| 2023-12-14 | $12.35 | $12.39 | $11.79 | $12.09 | $12.09 | 22,749,746 |
| 2023-12-13 | $11.63 | $12.02 | $11.12 | $11.99 | $11.99 | 24,506,066 |
| 2023-12-12 | $11.77 | $11.90 | $11.54 | $11.63 | $11.63 | 13,394,277 |
| 2023-12-11 | $11.55 | $11.79 | $11.33 | $11.71 | $11.71 | 18,603,203 |
| 2023-12-08 | $11.23 | $11.74 | $11.02 | $11.73 | $11.73 | 23,220,055 |
| 2023-12-07 | $11.07 | $11.70 | $10.81 | $11.48 | $11.48 | 26,167,898 |
| 2023-12-06 | $10.88 | $11.65 | $10.73 | $11.27 | $11.27 | 50,916,198 |
| 2023-12-05 | $9.79 | $10.64 | $9.66 | $10.53 | $10.53 | 38,892,498 |
| 2023-12-04 | $9.46 | $9.74 | $9.33 | $9.55 | $9.55 | 18,297,549 |
| 2023-12-01 | $8.82 | $9.39 | $8.82 | $9.32 | $9.32 | 16,328,952 |
| 2023-11-30 | $9.19 | $9.20 | $8.69 | $8.80 | $8.80 | 15,221,735 |
| 2023-11-29 | $8.84 | $9.18 | $8.77 | $8.92 | $8.92 | 13,982,626 |
| 2023-11-28 | $8.38 | $8.65 | $8.35 | $8.64 | $8.64 | 10,075,557 |
| 2023-11-27 | $8.27 | $8.46 | $8.21 | $8.39 | $8.39 | 7,071,339 |
| 2023-11-24 | $8.20 | $8.30 | $8.13 | $8.29 | $8.29 | 3,612,982 |
| 2023-11-22 | $8.03 | $8.26 | $7.98 | $8.22 | $8.22 | 8,533,534 |
| 2023-11-21 | $8.06 | $8.13 | $7.96 | $7.98 | $7.98 | 7,764,086 |
| 2023-11-20 | $8.10 | $8.27 | $7.99 | $8.13 | $8.13 | 13,192,950 |
| 2023-11-17 | $7.98 | $8.14 | $7.93 | $8.10 | $8.10 | 9,163,441 |
| 2023-11-16 | $8.28 | $8.29 | $7.91 | $7.94 | $7.94 | 13,541,308 |
| 2023-11-15 | $8.57 | $8.61 | $8.31 | $8.33 | $8.33 | 11,201,180 |
| 2023-11-14 | $8.55 | $8.71 | $8.45 | $8.50 | $8.50 | 10,708,713 |
| 2023-11-13 | $8.16 | $8.41 | $8.13 | $8.31 | $8.31 | 7,994,869 |
| 2023-11-10 | $8.00 | $8.30 | $7.99 | $8.23 | $8.23 | 11,019,659 |
| 2023-11-09 | $8.54 | $8.62 | $7.92 | $7.93 | $7.93 | 15,764,150 |
| 2023-11-08 | $8.79 | $8.90 | $8.28 | $8.37 | $8.37 | 27,080,230 |
| 2023-11-07 | $9.61 | $9.85 | $9.59 | $9.76 | $9.76 | 13,420,539 |
| 2023-11-06 | $9.78 | $9.82 | $9.52 | $9.59 | $9.59 | 4,896,551 |
| 2023-11-03 | $9.66 | $9.79 | $9.56 | $9.69 | $9.69 | 8,838,344 |
| 2023-11-02 | $9.19 | $9.51 | $9.19 | $9.48 | $9.48 | 7,793,474 |
| 2023-11-01 | $9.17 | $9.23 | $8.92 | $9.08 | $9.08 | 4,145,989 |
| 2023-10-31 | $9.12 | $9.16 | $9.05 | $9.14 | $9.14 | 3,753,170 |
| 2023-10-30 | $9.00 | $9.14 | $8.91 | $9.08 | $9.08 | 3,913,959 |
| 2023-10-27 | $9.20 | $9.20 | $8.89 | $8.90 | $8.90 | 4,421,163 |
| 2023-10-26 | $9.07 | $9.23 | $8.94 | $9.10 | $9.10 | 4,447,784 |
| 2023-10-25 | $9.21 | $9.29 | $9.01 | $9.03 | $9.03 | 5,804,808 |
| 2023-10-24 | $9.34 | $9.60 | $9.25 | $9.32 | $9.32 | 5,658,232 |
| 2023-10-23 | $9.05 | $9.39 | $8.97 | $9.17 | $9.17 | 5,031,483 |
| 2023-10-20 | $8.95 | $9.23 | $8.89 | $9.13 | $9.13 | 5,349,274 |
| 2023-10-19 | $9.24 | $9.24 | $8.96 | $8.97 | $8.97 | 5,382,537 |
| 2023-10-18 | $9.50 | $9.56 | $9.15 | $9.21 | $9.21 | 5,151,217 |
| 2023-10-17 | $9.22 | $9.64 | $9.22 | $9.60 | $9.60 | 6,263,910 |
| 2023-10-16 | $9.16 | $9.39 | $9.14 | $9.32 | $9.32 | 3,913,882 |
| 2023-10-13 | $9.30 | $9.37 | $9.12 | $9.14 | $9.14 | 5,588,925 |
| 2023-10-12 | $9.74 | $9.77 | $9.28 | $9.29 | $9.29 | 7,034,192 |
| 2023-10-11 | $10.05 | $10.18 | $9.68 | $9.72 | $9.72 | 6,391,355 |
| 2023-10-10 | $9.86 | $10.19 | $9.86 | $10.04 | $10.04 | 4,895,841 |
| 2023-10-09 | $9.80 | $9.96 | $9.72 | $9.87 | $9.87 | 3,637,355 |
| 2023-10-06 | $9.62 | $9.99 | $9.62 | $9.93 | $9.93 | 5,126,323 |
| 2023-10-05 | $9.57 | $9.82 | $9.49 | $9.73 | $9.73 | 4,888,517 |
| 2023-10-04 | $9.50 | $9.69 | $9.43 | $9.68 | $9.68 | 4,485,560 |
| 2023-10-03 | $9.62 | $9.78 | $9.49 | $9.53 | $9.53 | 4,405,543 |
| 2023-10-02 | $9.77 | $9.90 | $9.59 | $9.73 | $9.73 | 5,825,411 |
| 2023-09-29 | $9.84 | $10.01 | $9.69 | $9.81 | $9.81 | 4,609,796 |
| 2023-09-28 | $9.60 | $9.84 | $9.48 | $9.68 | $9.68 | 3,848,864 |
| 2023-09-27 | $9.64 | $9.77 | $9.44 | $9.57 | $9.57 | 4,445,714 |
| 2023-09-26 | $9.61 | $9.77 | $9.49 | $9.53 | $9.53 | 5,751,388 |
| 2023-09-25 | $9.57 | $9.77 | $9.55 | $9.68 | $9.68 | 3,894,790 |
| 2023-09-22 | $9.91 | $9.97 | $9.64 | $9.70 | $9.70 | 5,372,136 |
| 2023-09-21 | $10.01 | $10.02 | $9.82 | $9.83 | $9.83 | 7,254,032 |
| 2023-09-20 | $10.45 | $10.65 | $10.21 | $10.22 | $10.22 | 4,892,010 |
| 2023-09-19 | $10.58 | $10.60 | $10.36 | $10.47 | $10.47 | 4,591,808 |
| 2023-09-18 | $10.65 | $10.79 | $10.58 | $10.60 | $10.60 | 5,412,100 |
| 2023-09-15 | $10.47 | $10.70 | $10.43 | $10.67 | $10.67 | 8,992,215 |
| 2023-09-14 | $10.65 | $10.66 | $10.42 | $10.57 | $10.57 | 6,470,819 |
| 2023-09-13 | $10.76 | $10.81 | $10.59 | $10.62 | $10.62 | 4,808,526 |
| 2023-09-12 | $10.81 | $11.01 | $10.79 | $10.80 | $10.80 | 5,042,763 |
| 2023-09-11 | $10.82 | $10.90 | $10.71 | $10.84 | $10.84 | 5,331,806 |
| 2023-09-08 | $10.69 | $10.80 | $10.52 | $10.74 | $10.74 | 4,880,789 |
| 2023-09-07 | $10.61 | $10.77 | $10.52 | $10.74 | $10.74 | 4,420,290 |
| 2023-09-06 | $10.77 | $10.94 | $10.70 | $10.79 | $10.79 | 5,866,782 |
| 2023-09-05 | $11.00 | $11.02 | $10.66 | $10.82 | $10.82 | 9,895,076 |
| 2023-09-01 | $11.18 | $11.37 | $11.06 | $11.11 | $11.11 | 9,246,343 |
| 2023-08-31 | $11.10 | $11.17 | $10.77 | $10.89 | $10.89 | 28,595,702 |
| 2023-08-30 | $10.90 | $11.15 | $10.90 | $11.06 | $11.06 | 7,217,966 |
| 2023-08-29 | $10.48 | $11.08 | $10.45 | $11.02 | $11.02 | 9,553,660 |
| 2023-08-28 | $10.62 | $10.72 | $10.50 | $10.55 | $10.55 | 4,881,541 |
| 2023-08-25 | $10.38 | $10.60 | $10.33 | $10.54 | $10.54 | 4,784,373 |
| 2023-08-24 | $10.52 | $10.52 | $10.27 | $10.37 | $10.37 | 4,885,104 |
| 2023-08-23 | $10.39 | $10.60 | $10.34 | $10.50 | $10.50 | 6,019,393 |
| 2023-08-22 | $10.50 | $10.61 | $10.32 | $10.38 | $10.38 | 6,452,116 |
| 2023-08-21 | $10.29 | $10.45 | $10.13 | $10.39 | $10.39 | 6,461,214 |
| 2023-08-18 | $9.86 | $10.30 | $9.84 | $10.25 | $10.25 | 8,363,501 |
| 2023-08-17 | $10.24 | $10.32 | $10.05 | $10.07 | $10.07 | 7,550,140 |
| 2023-08-16 | $10.33 | $10.42 | $10.16 | $10.19 | $10.19 | 4,759,005 |
| 2023-08-15 | $10.55 | $10.61 | $10.40 | $10.41 | $10.41 | 4,962,335 |
| 2023-08-14 | $10.66 | $10.68 | $10.51 | $10.65 | $10.65 | 5,419,157 |
| 2023-08-11 | $10.61 | $10.79 | $10.58 | $10.72 | $10.72 | 6,561,327 |
| 2023-08-10 | $10.93 | $11.10 | $10.66 | $10.73 | $10.73 | 6,613,184 |
| 2023-08-09 | $11.04 | $11.10 | $10.75 | $10.80 | $10.80 | 10,370,540 |
| 2023-08-08 | $11.09 | $11.16 | $10.93 | $11.10 | $11.10 | 8,251,270 |
| 2023-08-07 | $11.31 | $11.50 | $11.07 | $11.34 | $11.34 | 9,660,159 |
| 2023-08-04 | $11.68 | $11.76 | $11.22 | $11.28 | $11.28 | 11,684,997 |
| 2023-08-03 | $11.38 | $11.80 | $10.89 | $11.54 | $11.54 | 22,053,155 |
| 2023-08-02 | $12.54 | $12.56 | $12.18 | $12.44 | $12.44 | 14,714,856 |
| 2023-08-01 | $12.68 | $12.89 | $12.53 | $12.87 | $12.87 | 9,869,704 |
| 2023-07-31 | $12.80 | $13.02 | $12.72 | $12.86 | $12.86 | 10,249,179 |
| 2023-07-28 | $12.45 | $12.74 | $12.37 | $12.73 | $12.73 | 9,038,996 |
| 2023-07-27 | $12.88 | $12.94 | $12.09 | $12.23 | $12.23 | 10,579,477 |
| 2023-07-26 | $12.46 | $12.80 | $12.40 | $12.74 | $12.74 | 12,181,140 |
| 2023-07-25 | $12.74 | $12.89 | $12.52 | $12.54 | $12.54 | 5,928,576 |
| 2023-07-24 | $12.68 | $12.93 | $12.64 | $12.74 | $12.74 | 7,934,035 |
| 2023-07-21 | $12.91 | $12.95 | $12.65 | $12.76 | $12.76 | 8,728,545 |
| 2023-07-20 | $12.95 | $13.08 | $12.57 | $12.81 | $12.81 | 10,455,905 |
| 2023-07-19 | $12.68 | $13.23 | $12.67 | $13.12 | $13.12 | 16,594,226 |
| 2023-07-18 | $12.51 | $12.76 | $12.39 | $12.59 | $12.59 | 12,920,093 |
| 2023-07-17 | $12.34 | $12.85 | $12.22 | $12.49 | $12.49 | 15,187,670 |
| 2023-07-14 | $12.50 | $12.51 | $12.06 | $12.38 | $12.38 | 14,574,636 |
| 2023-07-13 | $11.98 | $12.61 | $11.84 | $12.45 | $12.45 | 18,580,426 |
| 2023-07-12 | $12.04 | $12.12 | $11.69 | $11.94 | $11.94 | 15,143,282 |
| 2023-07-11 | $11.47 | $12.02 | $11.33 | $11.83 | $11.83 | 22,596,913 |
| 2023-07-10 | $10.88 | $11.27 | $10.54 | $11.21 | $11.21 | 14,643,426 |
| 2023-07-07 | $10.40 | $10.91 | $10.40 | $10.79 | $10.79 | 12,637,723 |
| 2023-07-06 | $10.57 | $10.64 | $10.20 | $10.41 | $10.41 | 10,432,989 |
| 2023-07-05 | $10.72 | $10.76 | $10.39 | $10.72 | $10.72 | 12,285,664 |
| 2023-07-03 | $10.00 | $10.80 | $9.98 | $10.66 | $10.66 | 12,564,477 |
| 2023-06-30 | $10.13 | $10.14 | $9.86 | $9.98 | $9.98 | 8,507,290 |
| 2023-06-29 | $9.99 | $10.15 | $9.71 | $9.97 | $9.97 | 11,850,899 |
| 2023-06-28 | $10.01 | $10.52 | $9.98 | $10.18 | $10.18 | 13,019,543 |
| 2023-06-27 | $9.60 | $10.02 | $9.56 | $9.94 | $9.94 | 11,603,780 |
| 2023-06-26 | $9.47 | $9.74 | $9.38 | $9.63 | $9.63 | 5,827,200 |
| 2023-06-23 | $9.36 | $9.58 | $9.30 | $9.49 | $9.49 | 12,345,401 |
| 2023-06-22 | $9.69 | $9.71 | $9.10 | $9.45 | $9.45 | 14,820,900 |
| 2023-06-21 | $9.96 | $10.06 | $9.75 | $9.76 | $9.76 | 5,614,564 |
| 2023-06-20 | $9.95 | $10.05 | $9.64 | $10.00 | $10.00 | 7,452,896 |
| 2023-06-16 | $10.07 | $10.22 | $9.95 | $10.03 | $10.03 | 14,175,454 |
| 2023-06-15 | $9.82 | $10.14 | $9.80 | $9.98 | $9.98 | 10,373,901 |
| 2023-06-14 | $9.65 | $9.98 | $9.58 | $9.95 | $9.95 | 8,686,713 |
| 2023-06-13 | $9.47 | $9.69 | $9.36 | $9.60 | $9.60 | 10,102,744 |
| 2023-06-12 | $9.36 | $9.41 | $9.23 | $9.36 | $9.36 | 6,533,923 |
| 2023-06-09 | $9.61 | $9.80 | $9.40 | $9.41 | $9.41 | 4,525,763 |
| 2023-06-08 | $9.36 | $9.54 | $9.17 | $9.50 | $9.50 | 5,689,767 |
| 2023-06-07 | $9.20 | $9.58 | $9.16 | $9.40 | $9.40 | 8,088,914 |
| 2023-06-06 | $8.73 | $9.12 | $8.60 | $9.12 | $9.12 | 10,484,393 |
| 2023-06-05 | $9.29 | $9.33 | $8.98 | $9.03 | $9.03 | 6,164,327 |
| 2023-06-02 | $9.12 | $9.35 | $8.92 | $9.34 | $9.34 | 9,531,196 |
| 2023-06-01 | $8.92 | $9.12 | $8.79 | $9.02 | $9.02 | 4,888,049 |
| 2023-05-31 | $8.82 | $9.03 | $8.74 | $8.92 | $8.92 | 5,320,206 |
| 2023-05-30 | $9.00 | $9.18 | $8.91 | $8.92 | $8.92 | 7,134,857 |
| 2023-05-26 | $8.60 | $8.88 | $8.60 | $8.82 | $8.82 | 4,551,730 |
| 2023-05-25 | $8.66 | $8.74 | $8.58 | $8.60 | $8.60 | 5,062,614 |
| 2023-05-24 | $8.55 | $8.66 | $8.46 | $8.60 | $8.60 | 2,911,643 |
| 2023-05-23 | $8.70 | $8.87 | $8.59 | $8.68 | $8.68 | 4,313,195 |
| 2023-05-22 | $8.47 | $8.79 | $8.45 | $8.76 | $8.76 | 6,963,236 |
| 2023-05-19 | $8.58 | $8.67 | $8.43 | $8.47 | $8.47 | 4,813,013 |
| 2023-05-18 | $8.43 | $8.67 | $8.39 | $8.62 | $8.62 | 5,201,886 |
| 2023-05-17 | $8.38 | $8.66 | $8.34 | $8.46 | $8.46 | 9,628,962 |
| 2023-05-16 | $8.53 | $8.59 | $8.31 | $8.35 | $8.35 | 9,509,032 |
| 2023-05-15 | $8.72 | $8.75 | $8.51 | $8.65 | $8.65 | 10,032,870 |
| 2023-05-12 | $9.62 | $9.64 | $8.71 | $8.74 | $8.74 | 15,479,101 |
| 2023-05-11 | $9.55 | $9.96 | $9.18 | $9.65 | $9.65 | 23,998,439 |
| 2023-05-10 | $9.31 | $9.38 | $8.79 | $9.07 | $9.07 | 11,103,994 |
| 2023-05-09 | $8.87 | $9.17 | $8.84 | $9.11 | $9.11 | 7,773,504 |
| 2023-05-08 | $8.82 | $8.95 | $8.76 | $8.91 | $8.91 | 4,851,807 |
| 2023-05-05 | $8.62 | $8.86 | $8.60 | $8.85 | $8.85 | 5,325,243 |
| 2023-05-04 | $8.36 | $8.60 | $8.21 | $8.48 | $8.48 | 6,071,719 |
| 2023-05-03 | $8.41 | $8.59 | $8.33 | $8.38 | $8.38 | 6,065,122 |
| 2023-05-02 | $8.75 | $8.79 | $8.41 | $8.46 | $8.46 | 7,051,046 |
| 2023-05-01 | $8.80 | $8.85 | $8.65 | $8.82 | $8.82 | 6,564,045 |
| 2023-04-28 | $8.77 | $8.94 | $8.72 | $8.85 | $8.85 | 4,550,133 |
| 2023-04-27 | $8.90 | $8.94 | $8.72 | $8.82 | $8.82 | 8,924,682 |
| 2023-04-26 | $9.15 | $9.25 | $8.80 | $8.82 | $8.82 | 7,063,485 |
| 2023-04-25 | $9.30 | $9.37 | $9.05 | $9.09 | $9.09 | 4,345,307 |
| 2023-04-24 | $9.63 | $9.69 | $9.38 | $9.40 | $9.40 | 3,980,023 |
| 2023-04-21 | $9.69 | $9.76 | $9.55 | $9.64 | $9.64 | 4,759,774 |
| 2023-04-20 | $9.70 | $9.84 | $9.62 | $9.73 | $9.73 | 3,626,656 |
| 2023-04-19 | $9.67 | $9.86 | $9.62 | $9.82 | $9.82 | 3,042,264 |
| 2023-04-18 | $9.97 | $10.02 | $9.75 | $9.84 | $9.84 | 3,515,879 |
| 2023-04-17 | $9.85 | $9.91 | $9.58 | $9.88 | $9.88 | 7,752,545 |
| 2023-04-14 | $10.04 | $10.11 | $9.92 | $10.00 | $10.00 | 8,618,503 |
| 2023-04-13 | $10.09 | $10.14 | $9.90 | $10.07 | $10.07 | 5,893,610 |
| 2023-04-12 | $10.12 | $10.20 | $9.66 | $10.01 | $10.01 | 5,637,420 |
| 2023-04-11 | $10.00 | $10.02 | $9.83 | $9.96 | $9.96 | 6,217,222 |
| 2023-04-10 | $9.93 | $10.00 | $9.65 | $9.98 | $9.98 | 5,884,941 |
| 2023-04-06 | $9.72 | $10.08 | $9.71 | $10.01 | $10.01 | 6,895,036 |
| 2023-04-05 | $9.70 | $9.78 | $9.52 | $9.75 | $9.75 | 9,488,757 |
| 2023-04-04 | $9.80 | $9.80 | $9.61 | $9.76 | $9.76 | 6,472,652 |
| 2023-04-03 | $9.65 | $9.82 | $9.53 | $9.76 | $9.76 | 8,771,609 |
| 2023-03-31 | $9.50 | $9.73 | $9.48 | $9.71 | $9.71 | 7,841,557 |
| 2023-03-30 | $9.22 | $9.48 | $9.20 | $9.46 | $9.46 | 11,434,226 |
| 2023-03-29 | $8.83 | $9.22 | $8.74 | $9.10 | $9.10 | 8,625,710 |
| 2023-03-28 | $8.60 | $8.71 | $8.54 | $8.67 | $8.67 | 3,027,492 |
| 2023-03-27 | $8.76 | $8.84 | $8.52 | $8.61 | $8.61 | 4,069,819 |
| 2023-03-24 | $8.50 | $8.74 | $8.38 | $8.68 | $8.68 | 5,012,974 |
| 2023-03-23 | $8.89 | $9.06 | $8.54 | $8.57 | $8.57 | 9,078,133 |
| 2023-03-22 | $9.32 | $9.40 | $8.92 | $8.93 | $8.93 | 4,657,163 |
| 2023-03-21 | $8.93 | $9.38 | $8.88 | $9.34 | $9.34 | 6,674,508 |
| 2023-03-20 | $9.16 | $9.19 | $8.80 | $8.80 | $8.80 | 6,042,040 |
| 2023-03-17 | $9.29 | $9.37 | $9.04 | $9.19 | $9.19 | 5,985,692 |
| 2023-03-16 | $9.10 | $9.37 | $8.98 | $9.31 | $9.31 | 4,246,829 |
| 2023-03-15 | $8.81 | $9.22 | $8.76 | $9.20 | $9.20 | 5,927,906 |
| 2023-03-14 | $9.33 | $9.48 | $9.00 | $9.11 | $9.11 | 7,339,626 |
| 2023-03-13 | $8.85 | $9.27 | $8.71 | $8.99 | $8.99 | 8,538,136 |
| 2023-03-10 | $9.32 | $9.37 | $8.51 | $9.01 | $9.01 | 12,786,967 |
| 2023-03-09 | $9.58 | $9.83 | $9.35 | $9.44 | $9.44 | 7,287,528 |
| 2023-03-08 | $9.42 | $9.72 | $9.34 | $9.65 | $9.65 | 3,962,497 |
| 2023-03-07 | $9.71 | $9.78 | $9.40 | $9.42 | $9.42 | 6,980,367 |
| 2023-03-06 | $9.95 | $10.04 | $9.68 | $9.72 | $9.72 | 4,740,506 |
| 2023-03-03 | $9.61 | $9.95 | $9.58 | $9.90 | $9.90 | 4,934,989 |
| 2023-03-02 | $9.48 | $9.74 | $9.21 | $9.62 | $9.62 | 8,129,153 |
| 2023-03-01 | $10.01 | $10.11 | $9.70 | $9.73 | $9.73 | 4,785,393 |
| 2023-02-28 | $9.73 | $10.16 | $9.72 | $10.07 | $10.07 | 6,183,898 |
| 2023-02-27 | $9.72 | $9.88 | $9.61 | $9.72 | $9.72 | 4,516,777 |
| 2023-02-24 | $9.81 | $9.92 | $9.47 | $9.59 | $9.59 | 6,090,404 |
| 2023-02-23 | $10.07 | $10.10 | $9.72 | $10.09 | $10.09 | 4,670,674 |
| 2023-02-22 | $9.89 | $10.10 | $9.79 | $9.95 | $9.95 | 5,135,780 |
| 2023-02-21 | $10.13 | $10.29 | $9.83 | $9.90 | $9.90 | 5,568,913 |
| 2023-02-17 | $10.20 | $10.37 | $9.81 | $10.35 | $10.35 | 9,328,886 |
| 2023-02-16 | $10.43 | $10.92 | $10.33 | $10.34 | $10.34 | 8,078,142 |
| 2023-02-15 | $10.06 | $10.63 | $10.02 | $10.63 | $10.63 | 7,763,673 |
| 2023-02-14 | $9.89 | $10.26 | $9.81 | $10.06 | $10.06 | 5,431,509 |
| 2023-02-13 | $9.98 | $10.08 | $9.81 | $9.92 | $9.92 | 5,829,663 |
| 2023-02-10 | $9.92 | $10.33 | $9.84 | $9.98 | $9.98 | 8,612,299 |
| 2023-02-09 | $11.07 | $11.16 | $9.90 | $10.08 | $10.08 | 16,889,516 |
| 2023-02-08 | $10.60 | $10.80 | $10.39 | $10.47 | $10.47 | 13,081,260 |
| 2023-02-07 | $10.60 | $10.74 | $10.22 | $10.55 | $10.55 | 7,756,744 |
| 2023-02-06 | $10.63 | $10.73 | $10.42 | $10.60 | $10.60 | 6,510,205 |
| 2023-02-03 | $10.77 | $11.24 | $10.55 | $10.74 | $10.74 | 11,173,857 |
| 2023-02-02 | $11.12 | $11.52 | $10.97 | $11.14 | $11.14 | 15,067,776 |
| 2023-02-01 | $10.26 | $10.88 | $10.16 | $10.78 | $10.78 | 10,457,707 |
| 2023-01-31 | $10.24 | $10.42 | $10.15 | $10.41 | $10.41 | 7,155,356 |
| 2023-01-30 | $10.30 | $10.65 | $10.01 | $10.15 | $10.15 | 6,890,667 |
| 2023-01-27 | $9.61 | $10.55 | $9.59 | $10.39 | $10.39 | 12,460,914 |
| 2023-01-26 | $9.94 | $10.00 | $9.55 | $9.64 | $9.64 | 5,726,950 |
| 2023-01-25 | $9.55 | $9.78 | $9.33 | $9.69 | $9.69 | 5,877,772 |
| 2023-01-24 | $9.60 | $9.84 | $9.56 | $9.71 | $9.71 | 5,210,978 |
| 2023-01-23 | $9.58 | $9.78 | $9.43 | $9.71 | $9.71 | 5,774,715 |
| 2023-01-20 | $9.16 | $9.57 | $9.06 | $9.52 | $9.52 | 6,450,920 |
| 2023-01-19 | $9.18 | $9.30 | $9.04 | $9.05 | $9.05 | 3,549,713 |
| 2023-01-18 | $9.66 | $9.70 | $9.17 | $9.31 | $9.31 | 7,824,450 |
| 2023-01-17 | $9.36 | $9.68 | $9.29 | $9.52 | $9.52 | 7,924,347 |
| 2023-01-13 | $8.93 | $9.44 | $8.90 | $9.32 | $9.32 | 10,717,578 |
| 2023-01-12 | $8.81 | $9.05 | $8.49 | $9.04 | $9.04 | 7,845,606 |
| 2023-01-11 | $8.76 | $8.84 | $8.63 | $8.76 | $8.76 | 4,901,476 |
| 2023-01-10 | $8.49 | $8.74 | $8.37 | $8.72 | $8.72 | 6,335,325 |
| 2023-01-09 | $8.44 | $8.69 | $8.39 | $8.55 | $8.55 | 7,311,232 |
| 2023-01-06 | $8.14 | $8.32 | $7.93 | $8.25 | $8.25 | 5,880,104 |
| 2023-01-05 | $8.16 | $8.23 | $7.95 | $8.11 | $8.11 | 4,469,130 |
| 2023-01-04 | $8.17 | $8.37 | $8.05 | $8.36 | $8.36 | 9,287,906 |
| 2023-01-03 | $8.26 | $8.38 | $7.92 | $8.08 | $8.08 | 5,282,396 |
| 2022-12-30 | $7.85 | $8.17 | $7.76 | $8.14 | $8.14 | 9,412,721 |
| 2022-12-29 | $7.77 | $8.15 | $7.74 | $8.05 | $8.05 | 7,422,597 |
| 2022-12-28 | $7.67 | $7.81 | $7.57 | $7.70 | $7.70 | 6,281,967 |
| 2022-12-27 | $7.85 | $7.93 | $7.68 | $7.70 | $7.70 | 5,352,966 |
| 2022-12-23 | $7.99 | $8.00 | $7.76 | $7.95 | $7.95 | 5,243,930 |
| 2022-12-22 | $8.05 | $8.11 | $7.69 | $7.99 | $7.99 | 7,869,711 |
| 2022-12-21 | $8.17 | $8.24 | $7.97 | $8.17 | $8.17 | 4,776,648 |
| 2022-12-20 | $8.13 | $8.43 | $8.02 | $8.10 | $8.10 | 6,312,410 |
| 2022-12-19 | $8.56 | $8.56 | $8.03 | $8.20 | $8.20 | 8,209,672 |
| 2022-12-16 | $8.57 | $8.72 | $8.37 | $8.61 | $8.61 | 12,381,281 |
| 2022-12-15 | $8.83 | $9.00 | $8.61 | $8.67 | $8.67 | 9,036,284 |
| 2022-12-14 | $9.27 | $9.44 | $8.94 | $9.09 | $9.09 | 11,071,033 |
| 2022-12-13 | $10.10 | $10.24 | $9.24 | $9.35 | $9.35 | 10,907,230 |
| 2022-12-12 | $9.40 | $9.64 | $9.31 | $9.58 | $9.58 | 6,070,387 |
| 2022-12-09 | $9.49 | $9.49 | $9.27 | $9.31 | $9.31 | 5,323,417 |
| 2022-12-08 | $9.43 | $9.56 | $9.16 | $9.52 | $9.52 | 6,337,301 |
| 2022-12-07 | $9.27 | $9.42 | $9.17 | $9.26 | $9.26 | 5,071,047 |
| 2022-12-06 | $9.67 | $9.76 | $9.21 | $9.39 | $9.39 | 7,658,206 |
| 2022-12-05 | $10.00 | $10.17 | $9.65 | $9.67 | $9.67 | 4,483,406 |
| 2022-12-02 | $9.68 | $10.05 | $9.58 | $9.99 | $9.99 | 8,184,424 |
| 2022-12-01 | $9.60 | $10.08 | $9.55 | $9.87 | $9.87 | 8,576,058 |
| 2022-11-30 | $9.29 | $9.63 | $9.05 | $9.59 | $9.59 | 7,533,446 |
| 2022-11-29 | $9.28 | $9.43 | $9.03 | $9.18 | $9.18 | 7,360,015 |
| 2022-11-28 | $9.30 | $9.54 | $9.07 | $9.19 | $9.19 | 5,920,974 |
| 2022-11-25 | $9.33 | $9.43 | $9.24 | $9.39 | $9.39 | 1,823,816 |
| 2022-11-23 | $9.01 | $9.50 | $9.01 | $9.46 | $9.46 | 7,444,660 |
| 2022-11-22 | $8.80 | $9.19 | $8.65 | $9.09 | $9.09 | 7,808,513 |
| 2022-11-21 | $9.03 | $9.03 | $8.73 | $8.85 | $8.85 | 11,025,959 |
| 2022-11-18 | $9.55 | $9.60 | $9.10 | $9.19 | $9.19 | 8,570,737 |
| 2022-11-17 | $9.13 | $9.57 | $9.03 | $9.47 | $9.47 | 10,392,629 |
| 2022-11-16 | $9.84 | $10.02 | $9.27 | $9.32 | $9.32 | 13,759,631 |
| 2022-11-15 | $9.91 | $10.40 | $9.72 | $10.15 | $10.15 | 16,877,166 |
| 2022-11-14 | $10.00 | $10.28 | $9.54 | $9.56 | $9.56 | 17,382,940 |
| 2022-11-11 | $8.85 | $10.54 | $8.58 | $10.47 | $10.47 | 31,084,373 |
| 2022-11-10 | $9.21 | $9.41 | $8.74 | $9.27 | $9.27 | 26,896,914 |
| 2022-11-09 | $9.58 | $9.64 | $8.29 | $8.40 | $8.40 | 37,581,003 |
| 2022-11-08 | $11.72 | $11.72 | $9.60 | $9.74 | $9.74 | 42,934,999 |
| 2022-11-07 | $12.40 | $12.54 | $11.87 | $12.03 | $12.03 | 12,563,825 |
| 2022-11-04 | $12.47 | $12.59 | $11.82 | $12.28 | $12.28 | 10,887,043 |
| 2022-11-03 | $11.85 | $12.76 | $11.50 | $12.33 | $12.33 | 22,831,723 |
| 2022-11-02 | $11.88 | $12.02 | $11.32 | $11.40 | $11.40 | 14,620,355 |
| 2022-11-01 | $12.02 | $12.16 | $11.63 | $11.92 | $11.92 | 8,745,142 |
| 2022-10-31 | $11.45 | $12.36 | $11.36 | $11.68 | $11.68 | 12,390,891 |
| 2022-10-28 | $11.10 | $11.57 | $11.02 | $11.50 | $11.50 | 9,593,253 |
| 2022-10-27 | $11.12 | $11.49 | $11.02 | $11.16 | $11.16 | 6,803,058 |
| 2022-10-26 | $10.80 | $11.50 | $10.75 | $11.08 | $11.08 | 8,141,690 |
| 2022-10-25 | $10.22 | $10.91 | $10.22 | $10.83 | $10.83 | 7,570,118 |
| 2022-10-24 | $10.15 | $10.24 | $9.70 | $10.21 | $10.21 | 5,482,049 |
| 2022-10-21 | $9.77 | $10.15 | $9.54 | $10.14 | $10.14 | 8,035,214 |
| 2022-10-20 | $10.08 | $10.48 | $9.82 | $9.83 | $9.83 | 7,947,942 |
| 2022-10-19 | $10.30 | $10.40 | $9.91 | $10.11 | $10.11 | 5,756,571 |
| 2022-10-18 | $10.63 | $10.79 | $10.31 | $10.44 | $10.44 | 6,890,375 |
| 2022-10-17 | $10.33 | $10.58 | $10.11 | $10.21 | $10.21 | 7,054,061 |
| 2022-10-14 | $10.80 | $11.02 | $9.89 | $9.89 | $9.89 | 5,715,752 |
| 2022-10-13 | $10.18 | $10.94 | $9.95 | $10.63 | $10.63 | 8,549,732 |
| 2022-10-12 | $10.44 | $10.68 | $10.13 | $10.66 | $10.66 | 5,629,992 |
| 2022-10-11 | $10.44 | $10.64 | $9.85 | $10.44 | $10.44 | 6,979,403 |
| 2022-10-10 | $10.82 | $10.84 | $10.40 | $10.52 | $10.52 | 4,699,864 |
| 2022-10-07 | $10.91 | $11.17 | $10.65 | $10.80 | $10.80 | 6,673,666 |
| 2022-10-06 | $10.76 | $11.18 | $10.70 | $11.17 | $11.17 | 7,227,794 |
| 2022-10-05 | $10.65 | $10.97 | $10.52 | $10.76 | $10.76 | 5,980,688 |
| 2022-10-04 | $10.40 | $10.96 | $10.39 | $10.82 | $10.82 | 10,021,897 |
| 2022-10-03 | $10.02 | $10.19 | $9.71 | $10.10 | $10.10 | 8,883,110 |
| 2022-09-30 | $9.74 | $10.48 | $9.67 | $10.10 | $10.10 | 7,938,444 |
| 2022-09-29 | $9.80 | $9.90 | $9.56 | $9.77 | $9.77 | 5,566,412 |
| 2022-09-28 | $9.55 | $10.15 | $9.54 | $10.01 | $10.01 | 9,015,841 |
| 2022-09-27 | $9.46 | $9.79 | $9.37 | $9.61 | $9.61 | 8,530,033 |
| 2022-09-26 | $9.42 | $9.74 | $9.24 | $9.24 | $9.24 | 7,810,508 |
| 2022-09-23 | $9.49 | $9.58 | $9.17 | $9.44 | $9.44 | 10,079,631 |
| 2022-09-22 | $10.62 | $11.10 | $9.60 | $9.65 | $9.65 | 28,638,972 |
| 2022-09-21 | $10.01 | $10.52 | $9.85 | $9.92 | $9.92 | 8,110,947 |
| 2022-09-20 | $10.16 | $10.26 | $9.90 | $9.94 | $9.94 | 5,799,744 |
| 2022-09-19 | $9.98 | $10.30 | $9.76 | $10.26 | $10.26 | 10,074,700 |
| 2022-09-16 | $10.91 | $11.03 | $10.20 | $10.25 | $10.25 | 46,281,791 |
| 2022-09-15 | $10.65 | $11.63 | $10.65 | $11.25 | $11.25 | 18,212,947 |
| 2022-09-14 | $10.41 | $10.91 | $10.28 | $10.78 | $10.78 | 17,007,422 |
| 2022-09-13 | $10.52 | $10.92 | $10.32 | $10.41 | $10.41 | 15,029,375 |
| 2022-09-12 | $10.76 | $11.28 | $10.56 | $11.01 | $11.01 | 14,394,720 |
| 2022-09-09 | $10.41 | $10.93 | $10.29 | $10.60 | $10.60 | 15,669,117 |
| 2022-09-08 | $9.62 | $10.11 | $9.53 | $10.10 | $10.10 | 11,116,372 |
| 2022-09-07 | $9.62 | $9.92 | $9.45 | $9.85 | $9.85 | 9,342,625 |
| 2022-09-06 | $9.53 | $9.74 | $9.35 | $9.57 | $9.57 | 13,213,125 |
| 2022-09-02 | $9.82 | $9.85 | $9.27 | $9.45 | $9.45 | 7,305,020 |
| 2022-09-01 | $9.40 | $9.63 | $8.99 | $9.63 | $9.63 | 8,310,973 |
| 2022-08-31 | $9.51 | $9.69 | $9.41 | $9.55 | $9.55 | 7,247,367 |
| 2022-08-30 | $9.50 | $9.64 | $9.29 | $9.47 | $9.47 | 5,410,746 |
| 2022-08-29 | $9.26 | $9.59 | $9.22 | $9.38 | $9.38 | 5,115,830 |
| 2022-08-26 | $9.87 | $9.97 | $9.21 | $9.38 | $9.38 | 7,071,945 |
| 2022-08-25 | $9.43 | $9.83 | $9.34 | $9.81 | $9.81 | 6,123,473 |
| 2022-08-24 | $9.20 | $9.49 | $9.16 | $9.32 | $9.32 | 5,350,261 |
| 2022-08-23 | $9.04 | $9.34 | $8.94 | $9.18 | $9.18 | 6,071,578 |
| 2022-08-22 | $8.97 | $9.27 | $8.89 | $9.04 | $9.04 | 8,228,130 |
| 2022-08-19 | $9.85 | $9.88 | $9.19 | $9.26 | $9.26 | 13,783,771 |
| 2022-08-18 | $10.33 | $10.42 | $9.94 | $10.17 | $10.17 | 9,525,442 |
| 2022-08-17 | $10.75 | $10.82 | $10.31 | $10.42 | $10.42 | 9,287,033 |
| 2022-08-16 | $11.03 | $11.59 | $10.62 | $10.90 | $10.90 | 20,413,432 |
| 2022-08-15 | $10.79 | $11.19 | $10.79 | $11.01 | $11.01 | 7,086,896 |
| 2022-08-12 | $10.65 | $10.93 | $10.43 | $10.93 | $10.93 | 7,333,567 |
| 2022-08-11 | $11.01 | $11.30 | $10.51 | $10.51 | $10.51 | 14,229,972 |
| 2022-08-10 | $10.51 | $10.66 | $10.16 | $10.58 | $10.58 | 11,168,657 |
| 2022-08-09 | $10.47 | $10.51 | $10.00 | $10.10 | $10.10 | 8,266,029 |
| 2022-08-08 | $10.52 | $10.91 | $10.28 | $10.68 | $10.68 | 13,033,183 |
| 2022-08-05 | $10.42 | $10.62 | $9.94 | $10.40 | $10.40 | 17,288,096 |
| 2022-08-04 | $10.97 | $11.35 | $10.26 | $10.88 | $10.88 | 27,870,330 |
| 2022-08-03 | $9.40 | $10.76 | $9.40 | $10.31 | $10.31 | 37,485,669 |
| 2022-08-02 | $8.81 | $9.33 | $8.79 | $9.23 | $9.23 | 11,339,195 |
| 2022-08-01 | $8.94 | $9.04 | $8.71 | $9.04 | $9.04 | 9,478,573 |
| 2022-07-29 | $9.01 | $9.15 | $8.91 | $9.05 | $9.05 | 7,679,156 |
| 2022-07-28 | $8.89 | $9.18 | $8.58 | $9.11 | $9.11 | 7,384,838 |
| 2022-07-27 | $8.63 | $8.93 | $8.49 | $8.90 | $8.90 | 6,037,011 |
| 2022-07-26 | $8.71 | $8.73 | $8.37 | $8.43 | $8.43 | 7,255,431 |
| 2022-07-25 | $9.03 | $9.03 | $8.74 | $8.89 | $8.89 | 5,470,127 |
| 2022-07-22 | $9.45 | $9.50 | $8.94 | $9.08 | $9.08 | 8,296,321 |
| 2022-07-21 | $9.34 | $9.50 | $9.20 | $9.41 | $9.41 | 7,446,578 |
| 2022-07-20 | $9.03 | $9.44 | $8.96 | $9.41 | $9.41 | 10,889,274 |
| 2022-07-19 | $8.73 | $9.07 | $8.70 | $9.03 | $9.03 | 10,444,009 |
| 2022-07-18 | $8.63 | $8.84 | $8.56 | $8.62 | $8.62 | 9,070,927 |
| 2022-07-15 | $8.30 | $8.42 | $8.10 | $8.41 | $8.41 | 10,206,055 |
| 2022-07-14 | $8.29 | $8.35 | $8.05 | $8.24 | $8.24 | 8,006,959 |
| 2022-07-13 | $8.20 | $8.47 | $8.08 | $8.36 | $8.36 | 8,250,618 |
| 2022-07-12 | $8.36 | $8.52 | $8.10 | $8.40 | $8.40 | 11,153,516 |
| 2022-07-11 | $8.86 | $8.94 | $8.29 | $8.34 | $8.34 | 10,191,393 |
| 2022-07-08 | $8.85 | $9.25 | $8.76 | $9.00 | $9.00 | 9,873,567 |
| 2022-07-07 | $8.62 | $9.02 | $8.49 | $9.02 | $9.02 | 12,394,425 |
| 2022-07-06 | $8.44 | $8.80 | $8.26 | $8.63 | $8.63 | 14,051,328 |
| 2022-07-05 | $8.02 | $8.44 | $7.78 | $8.40 | $8.40 | 12,885,339 |
| 2022-07-01 | $8.22 | $8.40 | $8.02 | $8.18 | $8.18 | 10,408,952 |
| 2022-06-30 | $8.43 | $8.51 | $8.06 | $8.22 | $8.22 | 13,039,411 |
| 2022-06-29 | $8.52 | $8.82 | $8.44 | $8.47 | $8.47 | 12,722,088 |
| 2022-06-28 | $9.06 | $9.30 | $8.77 | $8.87 | $8.87 | 34,601,288 |
| 2022-06-27 | $8.12 | $9.72 | $7.82 | $9.12 | $9.12 | 73,442,383 |
| 2022-06-24 | $8.08 | $8.38 | $7.84 | $8.00 | $8.00 | 60,504,156 |
| 2022-06-23 | $7.75 | $8.07 | $7.61 | $7.98 | $7.98 | 16,915,781 |
| 2022-06-22 | $7.30 | $7.73 | $7.28 | $7.49 | $7.49 | 15,393,814 |
| 2022-06-21 | $7.35 | $8.02 | $7.35 | $7.55 | $7.55 | 19,619,915 |
| 2022-06-17 | $6.84 | $7.22 | $6.84 | $7.19 | $7.19 | 18,196,681 |
| 2022-06-16 | $6.94 | $7.14 | $6.81 | $6.89 | $6.89 | 21,709,324 |
| 2022-06-15 | $7.04 | $7.21 | $6.87 | $7.05 | $7.05 | 32,870,960 |
| 2022-06-14 | $7.24 | $7.48 | $7.10 | $7.23 | $7.23 | 16,209,797 |
| 2022-06-13 | $7.30 | $7.48 | $7.02 | $7.23 | $7.23 | 27,700,924 |
| 2022-06-10 | $7.74 | $8.12 | $7.61 | $7.81 | $7.81 | 21,966,950 |
| 2022-06-09 | $8.29 | $8.43 | $8.00 | $8.03 | $8.03 | 19,896,545 |
| 2022-06-08 | $8.66 | $8.93 | $8.23 | $8.38 | $8.38 | 32,988,704 |
| 2022-06-07 | $8.73 | $8.80 | $8.25 | $8.72 | $8.72 | 31,787,732 |
| 2022-06-06 | $9.26 | $9.80 | $9.05 | $9.11 | $9.11 | 24,087,682 |
| 2022-06-03 | $9.38 | $9.45 | $9.05 | $9.17 | $9.17 | 13,193,820 |
| 2022-06-02 | $9.29 | $9.72 | $9.15 | $9.70 | $9.70 | 13,422,649 |
| 2022-06-01 | $9.96 | $10.01 | $9.22 | $9.37 | $9.37 | 21,328,627 |
| 2022-05-31 | $10.26 | $10.55 | $9.99 | $10.06 | $10.06 | 24,393,248 |
| 2022-05-27 | $9.35 | $10.42 | $9.28 | $10.38 | $10.38 | 17,019,175 |
| 2022-05-26 | $9.12 | $9.54 | $9.06 | $9.28 | $9.28 | 10,712,865 |
| 2022-05-25 | $9.07 | $9.37 | $8.97 | $9.23 | $9.23 | 11,818,549 |
| 2022-05-24 | $9.89 | $9.92 | $8.97 | $9.11 | $9.11 | 12,972,025 |
| 2022-05-23 | $9.99 | $10.12 | $9.55 | $10.06 | $10.06 | 14,168,632 |
| 2022-05-20 | $10.35 | $10.55 | $9.57 | $10.08 | $10.08 | 12,809,194 |
| 2022-05-19 | $9.74 | $10.45 | $9.63 | $10.21 | $10.21 | 15,708,480 |
| 2022-05-18 | $9.90 | $10.45 | $9.68 | $9.73 | $9.73 | 16,585,309 |
| 2022-05-17 | $10.35 | $10.55 | $9.50 | $10.06 | $10.06 | 21,824,173 |
| 2022-05-16 | $10.64 | $10.64 | $9.95 | $10.11 | $10.11 | 20,918,850 |
| 2022-05-13 | $10.54 | $10.86 | $9.84 | $10.69 | $10.69 | 48,560,109 |
| 2022-05-12 | $7.90 | $8.83 | $7.71 | $8.56 | $8.56 | 32,064,204 |
| 2022-05-11 | $8.98 | $9.37 | $8.01 | $8.15 | $8.15 | 31,547,653 |
| 2022-05-10 | $9.64 | $9.94 | $8.92 | $9.27 | $9.27 | 22,732,726 |
| 2022-05-09 | $9.86 | $10.24 | $9.39 | $9.50 | $9.50 | 18,935,672 |
| 2022-05-06 | $10.50 | $10.67 | $9.91 | $10.12 | $10.12 | 15,359,704 |
| 2022-05-05 | $10.85 | $10.97 | $10.37 | $10.61 | $10.61 | 17,641,309 |
| 2022-05-04 | $10.09 | $10.92 | $9.85 | $10.90 | $10.90 | 25,941,260 |
| 2022-05-03 | $10.12 | $10.51 | $9.64 | $10.10 | $10.10 | 27,084,033 |
| 2022-05-02 | $9.76 | $10.49 | $9.52 | $10.48 | $10.48 | 22,709,522 |
| 2022-04-29 | $9.05 | $10.79 | $9.00 | $9.81 | $9.81 | 32,541,441 |
| 2022-04-28 | $9.60 | $10.20 | $9.26 | $10.09 | $10.09 | 26,970,218 |
| 2022-04-27 | $9.60 | $10.04 | $9.38 | $9.51 | $9.51 | 18,996,438 |
| 2022-04-26 | $10.33 | $10.51 | $9.85 | $10.00 | $10.00 | 13,839,811 |
| 2022-04-25 | $10.13 | $10.45 | $9.98 | $10.39 | $10.39 | 13,322,012 |
| 2022-04-22 | $10.40 | $10.66 | $10.15 | $10.26 | $10.26 | 13,172,512 |
| 2022-04-21 | $10.87 | $11.11 | $10.20 | $10.44 | $10.44 | 14,642,011 |
| 2022-04-20 | $11.55 | $11.56 | $10.68 | $10.71 | $10.71 | 15,192,768 |
| 2022-04-19 | $10.98 | $11.64 | $10.83 | $11.56 | $11.56 | 13,253,461 |
| 2022-04-18 | $11.29 | $11.39 | $10.90 | $10.99 | $10.99 | 11,319,980 |
| 2022-04-14 | $11.78 | $11.89 | $11.31 | $11.38 | $11.38 | 12,083,941 |
| 2022-04-13 | $11.32 | $11.93 | $11.25 | $11.89 | $11.89 | 9,031,765 |
| 2022-04-12 | $11.66 | $12.08 | $11.36 | $11.43 | $11.43 | 13,906,405 |
| 2022-04-11 | $11.02 | $11.51 | $10.84 | $11.35 | $11.35 | 14,568,299 |
| 2022-04-08 | $11.46 | $11.69 | $11.06 | $11.24 | $11.24 | 25,046,542 |
| 2022-04-07 | $12.41 | $12.66 | $11.56 | $12.07 | $12.07 | 14,671,662 |
| 2022-04-06 | $12.77 | $12.89 | $12.04 | $12.51 | $12.51 | 15,547,794 |
| 2022-04-05 | $13.80 | $13.95 | $12.91 | $13.03 | $13.03 | 12,850,664 |
| 2022-04-04 | $13.50 | $13.93 | $13.37 | $13.83 | $13.83 | 12,972,273 |
| 2022-04-01 | $13.54 | $13.75 | $13.23 | $13.50 | $13.50 | 19,581,990 |
| 2022-03-31 | $14.62 | $14.64 | $13.49 | $13.51 | $13.51 | 26,911,112 |
| 2022-03-30 | $15.58 | $15.66 | $14.40 | $14.56 | $14.56 | 36,848,463 |
| 2022-03-29 | $13.19 | $16.49 | $13.15 | $15.91 | $15.91 | 101,513,589 |
| 2022-03-28 | $12.46 | $13.02 | $12.28 | $12.81 | $12.81 | 12,380,208 |
| 2022-03-25 | $12.88 | $12.98 | $12.26 | $12.39 | $12.39 | 11,098,599 |
| 2022-03-24 | $13.02 | $13.25 | $12.61 | $12.96 | $12.96 | 10,404,281 |
| 2022-03-23 | $13.26 | $13.34 | $12.72 | $13.08 | $13.08 | 15,530,558 |
| 2022-03-22 | $13.18 | $13.86 | $12.89 | $13.42 | $13.42 | 22,220,152 |
| 2022-03-21 | $13.29 | $13.30 | $12.51 | $13.05 | $13.05 | 23,441,018 |
| 2022-03-18 | $13.33 | $13.95 | $13.21 | $13.44 | $13.44 | 25,762,670 |
| 2022-03-17 | $12.63 | $13.71 | $12.46 | $13.39 | $13.39 | 27,387,013 |
| 2022-03-16 | $11.25 | $12.85 | $11.19 | $12.78 | $12.78 | 35,061,550 |
| 2022-03-15 | $10.53 | $11.12 | $10.20 | $11.04 | $11.04 | 16,286,648 |
| 2022-03-14 | $10.91 | $11.14 | $10.40 | $10.65 | $10.65 | 17,131,252 |
| 2022-03-11 | $12.44 | $12.46 | $11.01 | $11.02 | $11.02 | 21,050,120 |
| 2022-03-10 | $12.03 | $12.11 | $11.61 | $12.05 | $12.05 | 15,593,357 |
| 2022-03-09 | $11.99 | $12.47 | $11.90 | $12.42 | $12.42 | 18,056,459 |
| 2022-03-08 | $11.26 | $12.07 | $11.01 | $11.75 | $11.75 | 16,700,256 |
| 2022-03-07 | $11.04 | $12.03 | $11.04 | $11.42 | $11.42 | 26,532,039 |
| 2022-03-04 | $11.19 | $11.67 | $10.85 | $10.96 | $10.96 | 18,233,579 |
| 2022-03-03 | $11.52 | $11.83 | $11.11 | $11.38 | $11.38 | 14,725,911 |
| 2022-03-02 | $11.77 | $11.77 | $11.08 | $11.49 | $11.49 | 11,838,730 |
| 2022-03-01 | $12.06 | $12.26 | $11.51 | $11.77 | $11.77 | 12,587,284 |
| 2022-02-28 | $11.50 | $12.10 | $11.31 | $12.01 | $12.01 | 17,105,354 |
| 2022-02-25 | $11.54 | $11.70 | $10.91 | $11.61 | $11.61 | 15,928,389 |
| 2022-02-24 | $10.00 | $11.65 | $9.93 | $11.51 | $11.51 | 31,330,210 |
| 2022-02-23 | $11.37 | $11.60 | $10.83 | $10.86 | $10.86 | 16,146,097 |
| 2022-02-22 | $11.47 | $11.74 | $10.98 | $11.31 | $11.31 | 21,825,409 |
| 2022-02-18 | $12.35 | $12.44 | $11.64 | $11.81 | $11.81 | 19,269,403 |
| 2022-02-17 | $13.35 | $13.49 | $12.15 | $12.25 | $12.25 | 23,159,167 |
| 2022-02-16 | $13.52 | $14.06 | $13.28 | $13.51 | $13.51 | 16,271,191 |
| 2022-02-15 | $13.68 | $13.77 | $13.31 | $13.67 | $13.67 | 17,184,968 |
| 2022-02-14 | $13.11 | $13.87 | $12.97 | $13.35 | $13.35 | 21,779,456 |
| 2022-02-11 | $13.61 | $14.19 | $13.07 | $13.32 | $13.32 | 17,639,072 |
| 2022-02-10 | $13.38 | $14.70 | $13.32 | $13.52 | $13.52 | 27,800,941 |
| 2022-02-09 | $13.59 | $14.28 | $13.22 | $13.91 | $13.91 | 23,897,045 |
| 2022-02-08 | $13.82 | $13.82 | $12.93 | $13.38 | $13.38 | 25,121,068 |
| 2022-02-07 | $15.06 | $15.24 | $13.77 | $13.91 | $13.91 | 24,001,215 |
| 2022-02-04 | $14.16 | $15.33 | $13.77 | $15.18 | $15.18 | 23,091,534 |
| 2022-02-03 | $13.41 | $14.68 | $13.24 | $14.15 | $14.15 | 22,621,592 |
| 2022-02-02 | $14.59 | $14.85 | $13.54 | $14.02 | $14.02 | 24,362,532 |
| 2022-02-01 | $14.29 | $14.74 | $13.41 | $14.65 | $14.65 | 29,358,452 |
| 2022-01-31 | $12.64 | $14.54 | $11.85 | $14.15 | $14.15 | 52,585,171 |
| 2022-01-28 | $9.97 | $12.86 | $9.94 | $12.73 | $12.73 | 69,488,935 |
| 2022-01-27 | $12.66 | $12.66 | $11.40 | $11.61 | $11.61 | 39,144,259 |
| 2022-01-26 | $13.35 | $13.58 | $12.34 | $12.41 | $12.41 | 22,797,230 |
| 2022-01-25 | $12.87 | $13.47 | $12.71 | $13.05 | $13.05 | 18,463,047 |
| 2022-01-24 | $12.25 | $13.16 | $11.15 | $13.12 | $13.12 | 36,969,492 |
| 2022-01-21 | $13.47 | $13.68 | $12.77 | $12.98 | $12.98 | 23,868,759 |
| 2022-01-20 | $14.10 | $14.84 | $13.65 | $13.69 | $13.69 | 20,377,477 |
| 2022-01-19 | $14.46 | $14.65 | $13.84 | $13.89 | $13.89 | 14,770,481 |
| 2022-01-18 | $14.90 | $14.96 | $14.26 | $14.40 | $14.40 | 15,627,517 |
| 2022-01-14 | $15.09 | $15.73 | $14.73 | $15.17 | $15.17 | 16,689,711 |
| 2022-01-13 | $16.26 | $16.39 | $15.26 | $15.30 | $15.30 | 16,354,458 |
| 2022-01-12 | $16.63 | $17.21 | $16.06 | $16.25 | $16.25 | 15,831,365 |
| 2022-01-11 | $15.53 | $16.82 | $15.33 | $16.41 | $16.41 | 20,085,989 |
| 2022-01-10 | $15.35 | $16.00 | $14.75 | $15.61 | $15.61 | 22,173,436 |
| 2022-01-07 | $15.62 | $16.48 | $15.52 | $15.89 | $15.89 | 23,053,667 |
| 2022-01-06 | $15.80 | $16.05 | $14.80 | $15.58 | $15.58 | 50,293,158 |
| 2022-01-05 | $17.30 | $17.50 | $15.77 | $15.98 | $15.98 | 30,878,596 |
| 2022-01-04 | $18.39 | $18.45 | $16.84 | $17.40 | $17.40 | 28,170,145 |
| 2022-01-03 | $18.05 | $18.94 | $17.91 | $18.44 | $18.44 | 16,128,983 |
| 2021-12-31 | $18.12 | $18.76 | $17.72 | $17.76 | $17.76 | 10,852,251 |
| 2021-12-30 | $17.18 | $18.72 | $17.14 | $18.20 | $18.20 | 16,128,456 |
| 2021-12-29 | $17.45 | $17.67 | $16.68 | $17.11 | $17.11 | 12,534,757 |
| 2021-12-28 | $18.15 | $18.53 | $17.40 | $17.45 | $17.45 | 15,814,896 |
| 2021-12-27 | $18.83 | $18.85 | $18.21 | $18.44 | $18.44 | 12,360,220 |
| 2021-12-23 | $18.31 | $19.25 | $17.89 | $18.90 | $18.90 | 13,067,516 |
| 2021-12-22 | $18.64 | $18.88 | $18.04 | $18.38 | $18.38 | 16,627,760 |
| 2021-12-21 | $18.10 | $19.03 | $17.98 | $18.93 | $18.93 | 10,885,189 |
| 2021-12-20 | $18.27 | $18.93 | $17.59 | $18.03 | $18.03 | 13,652,145 |
| 2021-12-17 | $17.88 | $19.37 | $17.08 | $19.10 | $19.10 | 20,788,720 |
| 2021-12-16 | $19.24 | $19.89 | $17.71 | $18.14 | $18.14 | 20,919,960 |
| 2021-12-15 | $19.00 | $19.80 | $17.89 | $19.50 | $19.50 | 22,439,347 |
| 2021-12-14 | $19.16 | $19.56 | $18.42 | $19.13 | $19.13 | 21,065,868 |
| 2021-12-13 | $19.70 | $20.20 | $18.86 | $19.70 | $19.70 | 18,086,872 |
| 2021-12-10 | $21.78 | $21.81 | $19.82 | $20.13 | $20.13 | 22,116,637 |
| 2021-12-09 | $23.27 | $23.48 | $21.70 | $21.91 | $21.91 | 14,155,120 |
| 2021-12-08 | $23.00 | $23.74 | $21.76 | $23.72 | $23.72 | 15,159,432 |
| 2021-12-07 | $22.65 | $23.33 | $22.02 | $22.73 | $22.73 | 11,058,383 |
| 2021-12-06 | $21.34 | $22.05 | $20.58 | $21.90 | $21.90 | 12,053,688 |
| 2021-12-03 | $23.92 | $24.06 | $21.50 | $21.55 | $21.55 | 16,825,218 |
| 2021-12-02 | $23.96 | $24.29 | $23.34 | $24.20 | $24.20 | 14,035,688 |
| 2021-12-01 | $26.35 | $26.39 | $23.89 | $23.93 | $23.93 | 37,653,088 |
| 2021-11-30 | $26.69 | $27.56 | $25.81 | $25.94 | $25.94 | 22,291,032 |
| 2021-11-29 | $28.10 | $28.29 | $25.75 | $27.07 | $27.07 | 15,203,897 |
| 2021-11-26 | $27.08 | $29.22 | $27.05 | $27.92 | $27.92 | 5,503,000 |
| 2021-11-24 | $27.54 | $28.54 | $27.51 | $27.98 | $27.98 | 5,980,076 |
| 2021-11-23 | $27.60 | $28.30 | $26.57 | $27.65 | $27.65 | 8,654,347 |
| 2021-11-22 | $29.00 | $29.36 | $27.44 | $27.84 | $27.84 | 12,690,388 |
| 2021-11-19 | $30.30 | $30.80 | $28.80 | $28.99 | $28.99 | 14,289,543 |
| 2021-11-18 | $32.90 | $32.93 | $30.41 | $30.53 | $30.53 | 12,654,119 |
| 2021-11-17 | $33.80 | $33.98 | $32.81 | $32.88 | $32.88 | 6,763,787 |
| 2021-11-16 | $34.37 | $34.44 | $32.87 | $33.87 | $33.87 | 8,929,807 |
| 2021-11-15 | $35.50 | $35.61 | $34.23 | $34.96 | $34.96 | 6,219,582 |
| 2021-11-12 | $34.65 | $35.90 | $34.59 | $35.21 | $35.21 | 8,707,266 |
| 2021-11-11 | $34.82 | $34.84 | $34.04 | $34.17 | $34.17 | 6,037,956 |
| 2021-11-10 | $35.90 | $36.11 | $33.75 | $34.49 | $34.49 | 14,707,521 |
| 2021-11-09 | $36.76 | $37.20 | $36.45 | $36.70 | $36.70 | 7,071,149 |
| 2021-11-08 | $37.06 | $38.17 | $36.52 | $37.98 | $37.98 | 7,149,237 |
| 2021-11-05 | $37.00 | $37.41 | $36.65 | $37.01 | $37.01 | 4,744,776 |
| 2021-11-04 | $37.03 | $37.95 | $36.50 | $37.07 | $37.07 | 6,474,368 |
| 2021-11-03 | $34.94 | $37.50 | $34.68 | $37.04 | $37.04 | 15,342,781 |
| 2021-11-02 | $34.72 | $34.99 | $34.34 | $34.99 | $34.99 | 5,480,062 |
| 2021-11-01 | $35.20 | $35.22 | $34.42 | $34.85 | $34.85 | 7,855,096 |
| 2021-10-29 | $35.65 | $35.85 | $34.80 | $34.97 | $34.97 | 10,687,377 |
| 2021-10-28 | $35.21 | $35.52 | $33.99 | $35.47 | $35.47 | 17,441,533 |
| 2021-10-27 | $35.98 | $36.19 | $34.44 | $35.44 | $35.44 | 29,082,790 |
| 2021-10-26 | $39.61 | $40.25 | $39.00 | $39.57 | $39.57 | 13,250,919 |
| 2021-10-25 | $39.76 | $39.87 | $38.15 | $39.01 | $39.01 | 8,081,732 |
| 2021-10-22 | $41.13 | $41.13 | $39.59 | $39.59 | $39.59 | 5,916,837 |
| 2021-10-21 | $41.93 | $43.36 | $41.21 | $41.28 | $41.28 | 5,377,739 |
| 2021-10-20 | $41.89 | $42.44 | $41.02 | $41.83 | $41.83 | 4,057,555 |
| 2021-10-19 | $40.91 | $41.80 | $40.54 | $41.70 | $41.70 | 4,529,214 |
| 2021-10-18 | $40.95 | $41.25 | $40.31 | $40.65 | $40.65 | 4,019,789 |
| 2021-10-15 | $41.64 | $41.70 | $40.86 | $41.03 | $41.03 | 2,579,553 |
| 2021-10-14 | $40.59 | $41.79 | $40.55 | $40.93 | $40.93 | 3,827,495 |
| 2021-10-13 | $40.62 | $40.83 | $39.86 | $40.52 | $40.52 | 3,914,428 |
| 2021-10-12 | $42.00 | $42.05 | $40.50 | $40.53 | $40.53 | 3,717,965 |
| 2021-10-11 | $41.17 | $42.47 | $41.01 | $42.07 | $42.07 | 3,733,178 |
| 2021-10-08 | $41.80 | $42.06 | $41.05 | $41.78 | $41.78 | 3,688,931 |
| 2021-10-07 | $42.24 | $42.84 | $41.68 | $41.84 | $41.84 | 2,895,418 |
| 2021-10-06 | $42.00 | $42.65 | $41.70 | $42.06 | $42.06 | 2,730,242 |
| 2021-10-05 | $41.07 | $42.49 | $41.05 | $42.01 | $42.01 | 2,813,392 |
| 2021-10-04 | $41.80 | $41.81 | $40.25 | $40.93 | $40.93 | 2,647,750 |
| 2021-10-01 | $42.36 | $42.78 | $41.12 | $41.90 | $41.90 | 2,655,845 |
| 2021-09-30 | $43.13 | $43.13 | $41.41 | $42.08 | $42.08 | 3,535,993 |
| 2021-09-29 | $44.17 | $45.46 | $43.10 | $43.13 | $43.13 | 4,597,599 |
| 2021-09-28 | $43.92 | $45.96 | $42.51 | $44.62 | $44.62 | 5,791,895 |
| 2021-09-27 | $44.93 | $45.91 | $43.95 | $44.76 | $44.76 | 4,041,686 |
| 2021-09-24 | $44.70 | $46.55 | $44.35 | $44.91 | $44.91 | 6,057,991 |
| 2021-09-23 | $46.29 | $47.84 | $44.71 | $45.94 | $45.94 | 12,129,439 |
| 2021-09-22 | $43.00 | $46.94 | $42.76 | $46.88 | $46.88 | 14,619,488 |
| 2021-09-21 | $41.04 | $42.69 | $40.79 | $42.29 | $42.29 | 5,984,827 |
| 2021-09-20 | $40.62 | $41.56 | $40.03 | $40.70 | $40.70 | 4,437,794 |
| 2021-09-17 | $41.92 | $42.90 | $41.90 | $42.38 | $42.38 | 5,000,840 |
| 2021-09-16 | $41.62 | $42.43 | $40.91 | $41.95 | $41.95 | 4,206,706 |
| 2021-09-15 | $40.20 | $41.94 | $39.83 | $41.87 | $41.87 | 5,835,873 |
| 2021-09-14 | $41.00 | $41.00 | $39.23 | $40.02 | $40.02 | 4,298,047 |
| 2021-09-13 | $41.22 | $41.39 | $39.80 | $40.60 | $40.60 | 4,309,173 |
| 2021-09-10 | $41.50 | $42.52 | $40.72 | $41.17 | $41.17 | 5,521,802 |
| 2021-09-09 | $40.50 | $42.54 | $40.38 | $41.28 | $41.28 | 6,981,918 |
| 2021-09-08 | $42.00 | $42.21 | $39.81 | $40.05 | $40.05 | 7,834,862 |
| 2021-09-07 | $43.33 | $43.39 | $41.75 | $42.13 | $42.13 | 6,179,176 |
| 2021-09-03 | $44.69 | $44.88 | $43.15 | $43.35 | $43.35 | 4,676,645 |
| 2021-09-02 | $45.20 | $45.80 | $44.20 | $44.49 | $44.49 | 4,099,172 |
| 2021-09-01 | $43.76 | $47.12 | $43.70 | $44.57 | $44.57 | 11,012,953 |
| 2021-08-31 | $42.03 | $44.50 | $41.51 | $44.32 | $44.32 | 8,847,512 |
| 2021-08-30 | $46.30 | $46.60 | $42.56 | $43.64 | $43.64 | 12,363,840 |
| 2021-08-27 | $46.80 | $48.10 | $46.14 | $46.87 | $46.87 | 6,058,053 |
| 2021-08-26 | $48.00 | $49.85 | $46.40 | $46.86 | $46.86 | 7,187,728 |
| 2021-08-25 | $48.43 | $50.99 | $47.50 | $48.98 | $48.98 | 10,837,516 |
| 2021-08-24 | $46.46 | $50.24 | $46.00 | $49.38 | $49.38 | 17,122,747 |
| 2021-08-23 | $44.16 | $46.85 | $43.32 | $45.29 | $45.29 | 15,664,716 |
| 2021-08-20 | $45.20 | $45.56 | $42.44 | $42.64 | $42.64 | 11,764,299 |
| 2021-08-19 | $45.06 | $46.88 | $44.14 | $44.69 | $44.69 | 18,517,574 |
| 2021-08-18 | $47.97 | $52.06 | $47.20 | $49.80 | $49.80 | 24,407,995 |
| 2021-08-17 | $47.30 | $48.85 | $46.01 | $46.67 | $46.67 | 9,160,299 |
| 2021-08-16 | $49.40 | $49.79 | $47.00 | $47.19 | $47.19 | 12,052,503 |
| 2021-08-13 | $48.45 | $53.20 | $48.22 | $50.63 | $50.63 | 25,522,129 |
| 2021-08-12 | $50.13 | $50.39 | $47.52 | $48.10 | $48.10 | 13,426,242 |
| 2021-08-11 | $54.57 | $54.61 | $49.00 | $51.19 | $51.19 | 15,893,137 |
| 2021-08-10 | $56.49 | $58.49 | $53.50 | $53.94 | $53.94 | 17,066,352 |
| 2021-08-09 | $59.08 | $59.96 | $56.00 | $56.83 | $56.83 | 27,495,240 |
| 2021-08-06 | $57.77 | $60.88 | $53.10 | $55.01 | $55.01 | 70,131,720 |
| 2021-08-05 | $62.90 | $66.50 | $50.46 | $50.97 | $50.97 | 82,470,402 |
| 2021-08-04 | $54.45 | $85.00 | $54.40 | $70.39 | $70.39 | 172,986,777 |
| 2021-08-03 | $37.91 | $48.59 | $37.16 | $46.80 | $46.80 | 93,819,198 |
| 2021-08-02 | $35.97 | $37.98 | $35.30 | $37.68 | $37.68 | 19,948,534 |
| 2021-07-30 | $34.93 | $36.98 | $33.25 | $35.15 | $35.15 | 40,632,228 |
| 2021-07-29 | $38.00 | $40.25 | $33.35 | $34.82 | $34.82 | 101,816,824 |
Robinhood Markets Inc - Class A (HOOD) News Headlines
.jpg)
Robinhood exec touts retail investor strength, says overnight trading the future
None
reuters.com June 5, 2025.jpg)
Here are Friday's biggest analyst calls: Tesla, Nvidia, Robinhood, Microsoft, Deere, Amazon, McDonald's & more
Here are Friday's biggest calls on Wall Street.
cnbc.com June 6, 2025.jpg)
Recent Robinhood Markets Inc - Class A (HOOD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Robinhood Markets Inc - Class A (HOOD) 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 |