Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	17.12	17.90	16.92	17.88	8,201,131	+0.76(+4.44%)
Apr 25, 2024	16.89	17.26	16.57	17.12	7,138,161	-0.19(-1.10%)
Apr 24, 2024	17.67	17.89	17.08	17.31	7,316,663	-0.31(-1.76%)
Apr 23, 2024	17.13	17.82	17.05	17.62	6,956,138	+0.43(+2.50%)
Apr 22, 2024	16.94	17.34	16.67	17.19	7,415,748	+0.56(+3.37%)
Apr 19, 2024	16.89	17.23	16.50	16.63	9,555,156	-0.45(-2.63%)
Apr 18, 2024	17.19	17.59	16.89	17.08	7,949,307	+0.00(+0.00%)
Apr 17, 2024	17.38	17.45	16.46	17.08	10,392,093	-0.23(-1.33%)
Apr 16, 2024	17.13	17.58	16.84	17.31	9,295,416	+0.12(+0.70%)
Apr 15, 2024	18.08	18.26	16.98	17.19	14,125,070	-0.78(-4.34%)
Apr 12, 2024	18.85	18.89	17.83	17.97	9,613,234	-1.03(-5.42%)
Apr 11, 2024	17.70	19.05	17.70	19.00	14,057,252	+0.66(+3.60%)
Apr 10, 2024	17.68	18.44	17.59	18.34	7,745,967	+0.04(+0.22%)
Apr 09, 2024	18.66	18.75	18.00	18.30	7,931,229	-0.26(-1.40%)
Apr 08, 2024	18.88	19.10	18.44	18.56	9,360,379	+0.16(+0.87%)
Apr 05, 2024	18.23	18.82	17.87	18.40	11,636,513	-0.05(-0.27%)
Apr 04, 2024	19.25	19.29	18.30	18.45	15,432,391	-0.76(-3.96%)
Apr 03, 2024	18.92	19.54	18.86	19.21	8,615,764	+0.01(+0.05%)
Apr 02, 2024	18.37	19.33	18.03	19.20	15,947,880	-0.21(-1.08%)
Apr 01, 2024	19.98	20.15	19.37	19.41	15,663,086	-0.72(-3.58%)
Mar 28, 2024	20.01	20.06	20.05	20.13	16,728,286	+0.12(+0.60%)
Mar 27, 2024	20.53	20.55	19.62	20.01	31,223,820	+0.73(+3.79%)
Mar 26, 2024	19.32	19.61	19.16	19.28	12,044,982	+0.20(+1.05%)
Mar 25, 2024	18.40	19.10	18.37	19.08	15,699,842	+0.78(+4.26%)
Mar 22, 2024	18.64	18.95	18.24	18.30	11,310,959	-0.79(-4.14%)
Mar 21, 2024	18.66	19.41	18.40	19.09	16,044,523	+0.53(+2.86%)
Mar 20, 2024	17.24	18.57	17.12	18.56	14,742,318	+1.32(+7.66%)
Mar 19, 2024	17.72	17.83	16.70	17.24	14,673,683	-0.97(-5.33%)
Mar 18, 2024	18.10	18.41	17.83	18.21	13,177,858	+0.06(+0.33%)
Mar 15, 2024	17.82	18.36	17.50	18.15	17,775,578	+0.10(+0.55%)
Mar 14, 2024	19.12	19.23	17.75	18.05	48,631,456	+0.89(+5.19%)
Mar 13, 2024	16.31	17.36	16.23	17.16	15,533,620	+0.77(+4.70%)
Mar 12, 2024	16.88	16.90	16.19	16.39	13,379,330	-0.47(-2.79%)
Mar 11, 2024	16.99	17.48	16.76	16.86	14,930,073	-0.14(-0.82%)
Mar 08, 2024	16.58	17.62	16.57	17.00	20,002,848	+0.64(+3.91%)
Mar 07, 2024	16.62	16.62	16.13	16.36	9,855,161	-0.04(-0.24%)
Mar 06, 2024	16.10	16.59	15.77	16.40	13,082,662	+0.47(+2.95%)
Mar 05, 2024	16.30	16.33	15.66	15.93	17,659,186	-0.70(-4.21%)
Mar 04, 2024	17.07	17.22	16.54	16.63	17,295,220	+0.05(+0.30%)
Mar 01, 2024	16.30	16.60	16.12	16.58	13,227,148	+0.27(+1.66%)
Feb 29, 2024	16.17	16.51	15.66	16.31	21,201,652	+0.18(+1.12%)
Feb 28, 2024	16.06	16.53	15.90	16.13	25,037,552	-0.12(-0.74%)
Feb 27, 2024	15.89	16.29	15.55	16.25	24,779,658	+0.66(+4.23%)
Feb 26, 2024	14.71	15.61	14.68	15.59	27,913,736	+1.11(+7.67%)
Feb 23, 2024	14.04	14.50	14.01	14.48	15,963,308	+0.51(+3.65%)
Feb 22, 2024	13.71	14.09	13.59	13.97	10,938,810	+0.38(+2.80%)
Feb 21, 2024	13.76	13.89	13.39	13.59	14,263,338	-0.50(-3.55%)
Feb 20, 2024	14.00	14.23	13.68	14.09	16,861,804	+0.09(+0.64%)
Feb 16, 2024	13.38	14.36	13.32	14.00	34,950,700	+0.58(+4.32%)
Feb 15, 2024	13.40	13.54	13.04	13.42	24,319,114	+0.04(+0.30%)
Feb 14, 2024	13.65	13.90	12.77	13.38	76,191,864	+1.54(+13.01%)
Feb 13, 2024	11.61	11.94	11.43	11.84	35,829,472	-0.17(-1.42%)
Feb 12, 2024	11.73	12.13	11.65	12.01	21,769,880	+0.46(+3.98%)
Feb 09, 2024	11.40	11.60	11.25	11.55	11,956,965	+0.33(+2.94%)
Feb 08, 2024	11.05	11.34	11.00	11.22	7,830,546	+0.22(+2.00%)
Feb 07, 2024	10.84	11.08	10.64	11.00	7,519,601	+0.22(+2.04%)
Feb 06, 2024	10.57	10.80	10.54	10.78	5,077,438	+0.22(+2.08%)
Feb 05, 2024	10.82	10.88	10.51	10.56	7,620,061	-0.36(-3.30%)
Feb 02, 2024	10.75	11.02	10.65	10.92	7,401,547	+0.01(+0.09%)
Feb 01, 2024	10.79	10.94	10.61	10.91	5,779,772	+0.17(+1.58%)
Jan 31, 2024	10.94	11.17	10.70	10.74	7,325,964	-0.27(-2.45%)
Jan 30, 2024	11.23	11.29	10.95	11.01	7,022,986	-0.30(-2.65%)
Jan 29, 2024	10.83	11.33	10.76	11.31	10,843,759	+0.52(+4.82%)
Jan 26, 2024	10.76	11.01	10.71	10.79	4,742,070	+0.09(+0.84%)
Jan 25, 2024	10.85	10.90	10.62	10.70	5,283,449	-0.11(-1.02%)
Jan 24, 2024	11.10	11.22	10.73	10.81	6,810,932	-0.14(-1.28%)
Jan 23, 2024	11.16	11.30	10.87	10.95	6,937,318	-0.04(-0.36%)
Jan 22, 2024	10.81	11.17	10.81	10.99	9,442,173	+0.28(+2.61%)
Jan 19, 2024	10.68	10.75	10.38	10.71	7,977,246	+0.04(+0.37%)
Jan 18, 2024	10.76	10.82	10.53	10.67	8,026,827	+0.02(+0.19%)
Jan 17, 2024	10.71	10.74	10.52	10.65	8,605,976	-0.28(-2.56%)
Jan 16, 2024	10.92	11.03	10.62	10.93	9,388,297	-0.09(-0.82%)
Jan 12, 2024	11.50	11.56	10.99	11.02	16,539,332	-0.69(-5.89%)
Jan 11, 2024	12.53	12.58	11.63	11.71	13,443,906	-0.43(-3.54%)
Jan 10, 2024	12.18	12.35	11.78	12.14	8,373,603	-0.06(-0.49%)
Jan 09, 2024	12.25	12.36	12.13	12.20	7,337,221	-0.22(-1.77%)
Jan 08, 2024	11.97	12.58	11.96	12.42	17,219,516	+0.53(+4.46%)
Jan 05, 2024	11.82	12.16	11.77	11.89	8,188,749	-0.09(-0.75%)
Jan 04, 2024	11.65	12.17	11.63	11.98	9,581,461	+0.19(+1.61%)
Jan 03, 2024	11.68	11.97	11.55	11.79	13,655,305	-0.58(-4.69%)
Jan 02, 2024	12.74	12.75	12.28	12.37	11,646,641	-0.37(-2.90%)
Dec 29, 2023	13.16	13.17	12.52	12.74	14,599,856	-0.44(-3.34%)
Dec 28, 2023	13.11	13.28	13.06	13.18	8,584,004	-0.08(-0.60%)
Dec 27, 2023	13.03	13.51	12.91	13.26	16,043,342	+0.32(+2.47%)
Dec 26, 2023	13.00	13.14	12.86	12.94	8,125,537	-0.01(-0.08%)
Dec 22, 2023	13.01	13.15	12.79	12.95	10,553,761	+0.06(+0.47%)
Dec 21, 2023	12.81	13.06	12.51	12.89	14,456,794	+0.27(+2.14%)
Dec 20, 2023	13.32	13.45	12.59	12.62	32,565,718	-0.55(-4.18%)
Dec 19, 2023	12.06	13.19	12.04	13.17	31,708,096	+1.24(+10.39%)
Dec 18, 2023	11.55	11.98	11.44	11.93	14,369,778	+0.24(+2.05%)
Dec 15, 2023	12.01	12.02	11.52	11.69	16,810,428	-0.40(-3.31%)
Dec 14, 2023	12.35	12.39	11.79	12.09	22,663,226	+0.10(+0.83%)
Dec 13, 2023	11.63	12.02	11.12	11.99	24,273,286	+0.36(+3.10%)
Dec 12, 2023	11.77	11.90	11.54	11.63	13,370,735	-0.08(-0.68%)
Dec 11, 2023	11.55	11.79	11.32	11.71	18,563,752	-0.02(-0.17%)
Dec 08, 2023	11.23	11.74	11.02	11.73	23,220,168	+0.25(+2.18%)
Dec 07, 2023	11.07	11.70	10.81	11.48	26,134,320	+0.21(+1.86%)
Dec 06, 2023	10.88	11.65	10.73	11.27	51,275,640	+0.74(+7.03%)
Dec 05, 2023	9.790	10.64	9.660	10.53	38,536,240	+0.98(+10.26%)
Dec 04, 2023	9.460	9.735	9.330	9.550	17,959,484	+0.23(+2.47%)
Dec 01, 2023	8.820	9.390	8.820	9.320	16,328,991	+0.52(+5.91%)
Nov 30, 2023	9.190	9.200	8.690	8.800	15,171,324	-0.12(-1.35%)
Nov 29, 2023	8.840	9.180	8.770	8.920	13,960,195	+0.28(+3.24%)
Nov 28, 2023	8.380	8.650	8.345	8.640	10,046,628	+0.25(+2.98%)
Nov 27, 2023	8.270	8.460	8.210	8.390	7,066,147	+0.10(+1.21%)
Nov 24, 2023	8.200	8.300	8.130	8.290	3,613,000	+0.07(+0.85%)
Nov 22, 2023	8.030	8.255	7.980	8.220	8,533,547	+0.24(+3.01%)
Nov 21, 2023	8.060	8.130	7.960	7.980	7,727,462	-0.15(-1.85%)
Nov 20, 2023	8.100	8.270	7.985	8.130	13,187,216	+0.03(+0.37%)
Nov 17, 2023	7.980	8.135	7.925	8.100	9,163,442	+0.16(+2.02%)
Nov 16, 2023	8.280	8.290	7.910	7.940	13,514,674	-0.39(-4.68%)
Nov 15, 2023	8.570	8.610	8.310	8.330	11,138,610	-0.17(-2.00%)
Nov 14, 2023	8.550	8.710	8.450	8.500	10,682,932	+0.19(+2.29%)
Nov 13, 2023	8.160	8.410	8.130	8.310	7,978,097	+0.08(+0.97%)
Nov 10, 2023	8.000	8.300	7.990	8.230	11,019,660	+0.30(+3.78%)
Nov 09, 2023	8.540	8.620	7.920	7.930	15,708,733	-0.44(-5.20%)
Nov 08, 2023	8.780	8.900	8.280	8.365	26,979,524	-1.39(-14.29%)
Nov 07, 2023	9.610	9.850	9.590	9.760	12,888,802	+0.17(+1.77%)
Nov 06, 2023	9.780	9.820	9.520	9.590	4,880,093	-0.10(-1.03%)
Nov 03, 2023	9.660	9.790	9.560	9.690	8,838,353	+0.21(+2.22%)
Nov 02, 2023	9.190	9.505	9.190	9.480	7,789,737	+0.40(+4.41%)
Nov 01, 2023	9.170	9.230	8.920	9.080	4,143,916	-0.06(-0.66%)
Oct 31, 2023	9.120	9.160	9.045	9.140	3,751,465	+0.06(+0.66%)
Oct 30, 2023	9.000	9.140	8.905	9.080	3,911,434	+0.18(+2.02%)
Oct 27, 2023	9.200	9.200	8.890	8.900	4,421,174	-0.20(-2.20%)
Oct 26, 2023	9.070	9.230	8.940	9.100	4,447,015	+0.07(+0.78%)
Oct 25, 2023	9.210	9.290	9.010	9.030	5,794,178	-0.29(-3.11%)
Oct 24, 2023	9.340	9.595	9.250	9.320	5,654,293	+0.15(+1.64%)
Oct 23, 2023	9.050	9.390	8.973	9.170	5,027,809	+0.04(+0.44%)
Oct 20, 2023	8.950	9.230	8.890	9.130	5,349,288	+0.16(+1.78%)
Oct 19, 2023	9.240	9.240	8.960	8.970	5,377,977	-0.24(-2.61%)
Oct 18, 2023	9.500	9.560	9.150	9.210	5,144,794	-0.39(-4.06%)
Oct 17, 2023	9.220	9.640	9.220	9.600	6,263,573	+0.28(+3.00%)
Oct 16, 2023	9.160	9.385	9.140	9.320	3,913,666	+0.18(+1.97%)
Oct 13, 2023	9.300	9.365	9.120	9.140	5,588,935	-0.15(-1.61%)
Oct 12, 2023	9.740	9.770	9.280	9.290	7,031,574	-0.43(-4.42%)
Oct 11, 2023	10.05	10.18	9.680	9.720	6,390,123	-0.32(-3.19%)
Oct 10, 2023	9.860	10.19	9.860	10.04	4,892,977	+0.17(+1.72%)
Oct 09, 2023	9.800	9.960	9.715	9.870	3,630,129	-0.06(-0.60%)
Oct 06, 2023	9.620	9.990	9.620	9.930	5,126,333	+0.20(+2.06%)
Oct 05, 2023	9.570	9.820	9.490	9.730	4,885,074	+0.05(+0.52%)
Oct 04, 2023	9.500	9.690	9.430	9.680	4,484,286	+0.15(+1.57%)
Oct 03, 2023	9.620	9.780	9.490	9.530	4,404,385	-0.20(-2.06%)
Oct 02, 2023	9.770	9.900	9.590	9.730	5,824,105	-0.08(-0.82%)
Sep 29, 2023	9.840	10.01	9.690	9.810	4,609,803	+0.13(+1.34%)
Sep 28, 2023	9.600	9.840	9.480	9.680	3,848,694	+0.11(+1.15%)
Sep 27, 2023	9.640	9.770	9.440	9.570	4,443,240	+0.04(+0.42%)
Sep 26, 2023	9.610	9.770	9.490	9.530	5,750,361	-0.15(-1.55%)
Sep 25, 2023	9.570	9.725	9.630	9.680	3,894,237	-0.02(-0.21%)
Sep 22, 2023	9.910	9.970	9.640	9.700	5,372,145	-0.13(-1.32%)
Sep 21, 2023	10.01	10.02	9.820	9.830	7,252,985	-0.39(-3.82%)
Sep 20, 2023	10.45	10.65	10.21	10.22	4,889,087	-0.25(-2.39%)
Sep 19, 2023	10.58	10.60	10.36	10.47	4,589,043	-0.13(-1.23%)
Sep 18, 2023	10.65	10.79	10.58	10.60	5,410,800	-0.07(-0.66%)
Sep 15, 2023	10.47	10.70	10.43	10.67	8,992,215	+0.10(+0.95%)
Sep 14, 2023	10.65	10.66	10.42	10.57	6,468,560	-0.05(-0.47%)
Sep 13, 2023	10.76	10.81	10.59	10.62	4,805,642	-0.18(-1.67%)
Sep 12, 2023	10.81	11.01	10.79	10.80	5,042,193	-0.04(-0.37%)
Sep 11, 2023	10.82	10.90	10.71	10.84	5,330,900	+0.10(+0.93%)
Sep 08, 2023	10.69	10.80	10.52	10.74	4,880,799	+0.00(+0.00%)
Sep 07, 2023	10.61	10.77	10.52	10.74	4,416,654	-0.05(-0.46%)
Sep 06, 2023	10.77	10.94	10.70	10.79	5,865,460	-0.03(-0.28%)
Sep 05, 2023	11.00	11.02	10.66	10.82	9,893,105	-0.29(-2.61%)
Sep 01, 2023	11.18	11.37	11.06	11.11	9,246,358	+0.22(+2.02%)
Aug 31, 2023	11.10	11.16	10.77	10.89	28,593,186	-0.17(-1.54%)
Aug 30, 2023	10.90	11.15	10.90	11.06	7,216,080	+0.04(+0.36%)
Aug 29, 2023	10.48	11.08	10.45	11.02	9,544,018	+0.47(+4.45%)
Aug 28, 2023	10.62	10.72	10.50	10.55	4,880,241	+0.01(+0.09%)
Aug 25, 2023	10.38	10.60	10.33	10.54	4,784,380	+0.17(+1.64%)
Aug 24, 2023	10.52	10.52	10.27	10.37	4,880,941	-0.13(-1.24%)
Aug 23, 2023	10.39	10.60	10.34	10.50	6,015,563	+0.12(+1.16%)
Aug 22, 2023	10.50	10.61	10.32	10.38	6,446,251	-0.01(-0.10%)
Aug 21, 2023	10.28	10.45	10.13	10.39	6,458,628	+0.14(+1.37%)
Aug 18, 2023	9.860	10.30	9.840	10.25	8,363,508	+0.18(+1.79%)
Aug 17, 2023	10.24	10.32	10.05	10.07	7,545,527	-0.12(-1.18%)
Aug 16, 2023	10.33	10.42	10.16	10.19	4,757,876	-0.22(-2.11%)
Aug 15, 2023	10.55	10.61	10.39	10.41	4,958,955	-0.24(-2.25%)
Aug 14, 2023	10.66	10.68	10.51	10.65	5,415,614	-0.07(-0.65%)
Aug 11, 2023	10.60	10.79	10.58	10.72	6,713,581	-0.01(-0.09%)
Aug 10, 2023	10.93	11.10	10.66	10.73	6,643,287	-0.07(-0.65%)
Aug 09, 2023	11.04	11.10	10.75	10.80	10,369,097	-0.30(-2.70%)
Aug 08, 2023	11.09	11.16	10.93	11.10	8,246,510	-0.24(-2.12%)
Aug 07, 2023	11.31	11.50	11.07	11.34	9,656,378	+0.07(+0.62%)
Aug 04, 2023	11.68	11.76	11.22	11.27	11,684,998	-0.27(-2.34%)
Aug 03, 2023	11.38	11.80	10.89	11.54	22,044,178	-0.90(-7.23%)
Aug 02, 2023	12.54	12.56	12.18	12.44	14,645,393	-0.43(-3.34%)
Aug 01, 2023	12.68	12.89	12.53	12.87	9,855,488	+0.01(+0.08%)
Jul 31, 2023	12.80	13.02	12.71	12.86	10,242,114	+0.13(+1.02%)
Jul 28, 2023	12.45	12.74	12.37	12.73	9,038,996	+0.50(+4.09%)
Jul 27, 2023	12.88	12.94	12.09	12.23	10,568,898	-0.51(-4.00%)
Jul 26, 2023	12.46	12.80	12.40	12.74	12,177,194	+0.20(+1.59%)
Jul 25, 2023	12.74	12.89	12.52	12.54	5,917,079	-0.20(-1.57%)
Jul 24, 2023	12.68	12.93	12.64	12.74	7,929,564	-0.02(-0.16%)
Jul 21, 2023	12.91	12.95	12.65	12.76	8,728,550	-0.05(-0.39%)
Jul 20, 2023	12.95	13.08	12.57	12.81	10,446,143	-0.31(-2.36%)
Jul 19, 2023	12.68	13.23	12.67	13.12	16,575,538	+0.53(+4.21%)
Jul 18, 2023	12.51	12.76	12.39	12.59	12,913,985	+0.10(+0.80%)
Jul 17, 2023	12.34	12.85	12.22	12.49	15,181,547	+0.11(+0.89%)
Jul 14, 2023	12.50	12.51	12.06	12.38	14,574,653	-0.07(-0.56%)
Jul 13, 2023	11.98	12.61	11.84	12.45	18,561,416	+0.51(+4.27%)
Jul 12, 2023	12.04	12.12	11.69	11.94	15,220,129	+0.11(+0.93%)
Jul 11, 2023	11.47	12.02	11.32	11.83	23,059,060	+0.62(+5.53%)
Jul 10, 2023	10.88	11.27	10.54	11.21	14,584,495	+0.42(+3.89%)
Jul 07, 2023	10.40	10.91	10.40	10.79	12,637,724	+0.38(+3.65%)
Jul 06, 2023	10.57	10.64	10.20	10.41	10,430,509	-0.31(-2.89%)
Jul 05, 2023	10.72	10.76	10.39	10.72	12,280,101	+0.06(+0.56%)
Jul 03, 2023	10.00	10.80	9.980	10.66	12,564,486	+0.68(+6.81%)
Jun 30, 2023	10.13	10.14	9.860	9.980	8,507,290	+0.01(+0.10%)
Jun 29, 2023	9.990	10.15	9.710	9.970	11,974,787	-0.21(-2.06%)
Jun 28, 2023	10.01	10.52	9.980	10.18	13,014,591	+0.24(+2.41%)
Jun 27, 2023	9.600	10.02	9.560	9.940	11,593,788	+0.31(+3.22%)
Jun 26, 2023	9.470	9.740	9.380	9.630	5,822,246	+0.14(+1.48%)
Jun 23, 2023	9.360	9.580	9.300	9.490	12,427,235	+0.04(+0.42%)
Jun 22, 2023	9.690	9.710	9.100	9.450	14,818,072	-0.31(-3.18%)
Jun 21, 2023	9.960	10.06	9.750	9.760	5,608,291	-0.24(-2.40%)
Jun 20, 2023	9.950	10.05	9.640	10.00	7,446,860	-0.03(-0.30%)
Jun 16, 2023	10.07	10.22	9.945	10.03	14,175,468	+0.05(+0.50%)
Jun 15, 2023	9.820	10.14	9.800	9.980	10,363,846	+0.03(+0.30%)
Jun 14, 2023	9.650	9.980	9.580	9.950	8,671,628	+0.35(+3.65%)
Jun 13, 2023	9.470	9.690	9.360	9.600	10,099,298	+0.24(+2.56%)
Jun 12, 2023	9.360	9.410	9.230	9.360	6,527,363	-0.05(-0.53%)
Jun 09, 2023	9.610	9.799	9.400	9.410	4,525,771	-0.09(-0.95%)
Jun 08, 2023	9.360	9.540	9.170	9.500	5,687,562	+0.10(+1.06%)
Jun 07, 2023	9.200	9.580	9.160	9.400	8,086,138	+0.28(+3.07%)
Jun 06, 2023	8.730	9.120	8.600	9.120	10,481,952	+0.09(+1.00%)
Jun 05, 2023	9.290	9.325	8.980	9.030	6,159,965	-0.31(-3.32%)
Jun 02, 2023	9.120	9.350	8.922	9.340	9,531,203	+0.32(+3.55%)
Jun 01, 2023	8.920	9.120	8.785	9.020	4,876,325	+0.10(+1.12%)
May 31, 2023	8.820	9.030	8.740	8.920	5,338,070	+0.00(+0.00%)
May 30, 2023	9.000	9.180	8.910	8.920	7,132,702	+0.10(+1.13%)
May 26, 2023	8.600	8.880	8.600	8.820	4,551,738	+0.22(+2.56%)
May 25, 2023	8.660	8.740	8.580	8.600	5,058,904	+0.00(+0.00%)
May 24, 2023	8.550	8.660	8.460	8.600	2,895,770	-0.08(-0.92%)
May 23, 2023	8.700	8.865	8.590	8.680	4,304,198	-0.08(-0.91%)
May 22, 2023	8.470	8.785	8.450	8.760	6,948,771	+0.29(+3.42%)
May 19, 2023	8.580	8.670	8.430	8.470	4,813,028	-0.15(-1.74%)
May 18, 2023	8.430	8.670	8.390	8.620	4,942,375	+0.16(+1.89%)
May 17, 2023	8.380	8.655	8.340	8.460	9,620,628	+0.11(+1.32%)
May 16, 2023	8.530	8.590	8.310	8.350	9,503,289	-0.30(-3.47%)
May 15, 2023	8.720	8.745	8.510	8.650	10,021,115	-0.09(-1.03%)
May 12, 2023	9.620	9.620	8.710	8.740	15,479,139	-0.91(-9.43%)
May 11, 2023	9.550	9.960	9.180	9.650	23,991,200	+0.58(+6.39%)
May 10, 2023	9.310	9.380	8.790	9.070	11,049,796	-0.04(-0.44%)
May 09, 2023	8.870	9.170	8.840	9.110	7,758,012	+0.20(+2.24%)
May 08, 2023	8.820	8.950	8.760	8.910	4,848,220	+0.06(+0.68%)
May 05, 2023	8.620	8.860	8.600	8.850	5,325,254	+0.37(+4.36%)
May 04, 2023	8.360	8.600	8.210	8.480	6,053,886	+0.10(+1.19%)
May 03, 2023	8.410	8.591	8.330	8.380	6,096,800	-0.08(-0.95%)
May 02, 2023	8.750	8.790	8.410	8.460	7,048,017	-0.36(-4.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Robinhood Markets Inc Cl A (NQ: HOOD )

Historical Prices

Sections

Services

Log In Using Your Account

Robinhood Markets Inc Cl A (NQ: HOOD )

Historical Prices

Sections

Services