Robinhood Markets Inc - Class A (HOOD) Exchange: NASDAQ
Data as of April 16, 2024
$17.19 ($-0.78) -4.34%
Robinhood Markets Inc - Class A - Daily Information
Click for more stock information on Robinhood Markets Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $18.08 |
| Previous Close | $17.19 |
| High | $18.26 |
| Low | $16.98 |
| Adjusted Open | $18.08 |
| Previous Adjusted Close | $17.19 |
| Adjusted High | $18.26 |
| Adjusted Low | $16.98 |
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 |
|---|---|---|---|---|---|---|
| 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)
Here are Thursday's biggest analyst calls: Nvidia, Netflix, Tesla, Citi, Robinhood, Meta, IBM, Broadcom & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com March 14, 2024.jpg)
Stocks making the biggest moves premarket: Citigroup, Under Armour, MicroStrategy and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com March 14, 2024.jpg)
Buy Robinhood as Crypto ‘Monster’ Cycle Dawning, Bernstein Says
None
bloomberg.com March 14, 2024Recent 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 |