HOOD Historical Prices

Summary

Key Stock Metrics

13.98

(August 5, 2024)

52-Week Low

82.27

(June 24, 2025)

52-Week High

85.00

(August 4, 2021)

All-Time High

82.01

(June 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-07-29 38.00 40.25 33.35 34.82 102474737
2021-07-30 34.93 36.98 33.25 35.15 40632228
2021-08-02 35.97 37.98 35.30 37.68 19948534
2021-08-03 37.91 48.59 37.16 46.80 93819198
2021-08-04 54.45 85.00 54.40 70.39 175790540
2021-08-05 62.90 66.50 50.46 50.97 82470402
2021-08-06 57.77 60.88 53.10 55.01 70131720
2021-08-09 59.08 59.96 56.00 56.83 27495240
2021-08-10 56.49 58.49 53.50 53.94 17066352
2021-08-11 54.57 54.61 49.00 51.19 15893137
2021-08-12 50.13 50.39 47.52 48.10 13426242
2021-08-13 48.45 53.20 48.22 50.63 25659808
2021-08-16 49.40 49.79 47.00 47.19 12052503
2021-08-17 47.30 48.85 46.01 46.67 9160299
2021-08-18 47.97 52.06 47.20 49.80 24407995
2021-08-19 45.06 46.88 44.14 44.69 18517574
2021-08-20 45.20 45.56 42.44 42.64 11764299
2021-08-23 44.16 46.85 43.32 45.29 15664716
2021-08-24 46.46 50.24 46.00 49.38 17122747
2021-08-25 48.43 50.99 47.50 48.98 10837516
2021-08-26 48.00 49.85 46.40 46.86 7187728
2021-08-27 46.80 48.10 46.14 46.87 6058053
2021-08-30 46.30 46.60 42.56 43.64 12363840
2021-08-31 42.03 44.50 41.51 44.32 8847512
2021-09-01 43.76 47.12 43.70 44.57 11012953
2021-09-02 45.20 45.80 44.20 44.49 4099172
2021-09-03 44.69 44.88 43.15 43.35 4676645
2021-09-07 43.33 43.39 41.75 42.13 6179176
2021-09-08 42.00 42.21 39.81 40.05 7834862
2021-09-09 40.50 42.54 40.38 41.28 6981918
2021-09-10 41.50 42.52 40.72 41.17 5521802
2021-09-13 41.22 41.39 39.80 40.60 4309173
2021-09-14 41.00 41.00 39.23 40.02 4298047
2021-09-15 40.20 41.94 39.83 41.87 5835873
2021-09-16 41.62 42.43 40.91 41.95 4206706
2021-09-17 41.92 42.90 41.90 42.38 5000840
2021-09-20 40.62 41.56 40.03 40.70 4437794
2021-09-21 41.04 42.69 40.79 42.29 5984827
2021-09-22 43.00 46.94 42.76 46.88 14619488
2021-09-23 46.29 47.84 44.71 45.94 12129439
2021-09-24 44.70 46.55 44.35 44.91 6057991
2021-09-27 44.93 45.91 43.95 44.76 4041686
2021-09-28 43.92 45.96 42.51 44.62 5791895
2021-09-29 44.17 45.46 43.10 43.13 4597599
2021-09-30 43.13 43.13 41.41 42.08 3535993
2021-10-01 42.36 42.78 41.12 41.90 2655845
2021-10-04 41.80 41.81 40.25 40.93 2647750
2021-10-05 41.07 42.49 41.05 42.01 2813392
2021-10-06 42.00 42.65 41.70 42.06 2730242
2021-10-07 42.24 42.84 41.68 41.84 2895418
2021-10-08 41.80 42.06 41.05 41.78 3688931
2021-10-11 41.17 42.47 41.01 42.07 3733178
2021-10-12 42.00 42.05 40.50 40.53 3717965
2021-10-13 40.62 40.83 39.86 40.52 3914428
2021-10-14 40.59 41.79 40.55 40.93 3827495
2021-10-15 41.64 41.70 40.86 41.03 2579553
2021-10-18 40.95 41.25 40.31 40.65 4019789
2021-10-19 40.91 41.80 40.54 41.70 4529214
2021-10-20 41.89 42.44 41.02 41.83 4057555
2021-10-21 41.93 43.36 41.21 41.28 5377739
2021-10-22 41.13 41.13 39.59 39.59 5916837
2021-10-25 39.76 39.87 38.15 39.01 8081732
2021-10-26 39.61 40.25 39.00 39.57 13250919
2021-10-27 35.98 36.19 34.44 35.44 29082790
2021-10-28 35.21 35.52 33.99 35.47 17441533
2021-10-29 35.65 35.85 34.80 34.97 10687377
2021-11-01 35.20 35.22 34.42 34.85 7946006
2021-11-02 34.72 34.99 34.34 34.99 5547732
2021-11-03 34.94 37.50 34.68 37.04 15342781
2021-11-04 37.03 37.95 36.50 37.07 6474368
2021-11-05 37.00 37.41 36.65 37.01 4744776
2021-11-08 37.06 38.17 36.52 37.98 7149237
2021-11-09 36.76 37.20 36.45 36.70 7130040
2021-11-10 35.90 36.11 33.75 34.49 14707521
2021-11-11 34.82 34.84 34.04 34.17 6037956
2021-11-12 34.65 35.90 34.59 35.21 8727757
2021-11-15 35.50 35.61 34.23 34.96 6219582
2021-11-16 34.37 34.44 32.87 33.87 8929807
2021-11-17 33.80 33.98 32.81 32.88 6763787
2021-11-18 32.90 32.93 30.41 30.53 12654119
2021-11-19 30.30 30.80 28.80 28.99 14289543
2021-11-22 29.00 29.36 27.44 27.84 12690388
2021-11-23 27.60 28.30 26.57 27.65 8654347
2021-11-24 27.54 28.54 27.51 27.98 5980076
2021-11-26 27.08 29.22 27.05 27.92 5503000
2021-11-29 28.10 28.29 25.75 27.07 15203897
2021-11-30 26.69 27.56 25.81 25.94 22291032
2021-12-01 26.35 26.39 23.89 23.93 37653088
2021-12-02 23.96 24.29 23.34 24.20 14035688
2021-12-03 23.92 24.06 21.50 21.55 16825218
2021-12-06 21.34 22.05 20.58 21.90 12053688
2021-12-07 22.65 23.33 22.02 22.73 11058383
2021-12-08 23.00 23.74 21.76 23.72 15159432
2021-12-09 23.27 23.48 21.70 21.91 14155120
2021-12-10 21.78 21.81 19.82 20.13 22116637
2021-12-13 19.70 20.20 18.86 19.70 18086872
2021-12-14 19.16 19.56 18.42 19.13 21065868
2021-12-15 19.00 19.80 17.89 19.50 22439347
2021-12-16 19.24 19.89 17.71 18.14 20919960
2021-12-17 17.88 19.37 17.08 19.10 20788720
2021-12-20 18.27 18.93 17.59 18.03 13652145
2021-12-21 18.10 19.03 17.98 18.93 10885189
2021-12-22 18.64 18.88 18.04 18.38 16627760
2021-12-23 18.31 19.25 17.89 18.90 13067516
2021-12-27 18.83 18.85 18.21 18.44 12360220
2021-12-28 18.15 18.53 17.40 17.45 15814896
2021-12-29 17.45 17.67 16.68 17.11 12534757
2021-12-30 17.18 18.72 17.14 18.20 16128456
2021-12-31 18.12 18.76 17.72 17.76 10931131
2022-01-03 18.05 18.94 17.91 18.44 16128983
2022-01-04 18.39 18.45 16.84 17.40 28170145
2022-01-05 17.30 17.50 15.77 15.98 30878596
2022-01-06 15.80 16.05 14.80 15.58 50293158
2022-01-07 15.62 16.48 15.52 15.89 23053667
2022-01-10 15.35 16.00 14.75 15.61 22173436
2022-01-11 15.53 16.82 15.33 16.41 20145318
2022-01-12 16.63 17.21 16.06 16.25 15831365
2022-01-13 16.26 16.39 15.26 15.30 16354458
2022-01-14 15.09 15.73 14.73 15.17 16689711
2022-01-18 14.90 14.96 14.26 14.40 15746277
2022-01-19 14.46 14.65 13.84 13.89 15014166
2022-01-20 14.10 14.84 13.65 13.69 20377477
2022-01-21 13.47 13.68 12.77 12.98 23868759
2022-01-24 12.25 13.16 11.15 13.12 36969492
2022-01-25 12.87 13.47 12.71 13.05 18463047
2022-01-26 13.35 13.58 12.34 12.41 22797230
2022-01-27 12.66 12.66 11.40 11.61 39144259
2022-01-28 9.97 12.86 9.94 12.73 69488935
2022-01-31 12.64 14.54 11.85 14.15 52585171
2022-02-01 14.29 14.74 13.41 14.65 29358452
2022-02-02 14.59 14.85 13.54 14.02 24362532
2022-02-03 13.41 14.68 13.24 14.15 22621592
2022-02-04 14.16 15.33 13.77 15.18 23091534
2022-02-07 15.06 15.24 13.77 13.91 24001215
2022-02-08 13.82 13.82 12.93 13.38 25121068
2022-02-09 13.59 14.28 13.22 13.91 23897045
2022-02-10 13.38 14.70 13.32 13.52 27800941
2022-02-11 13.61 14.19 13.07 13.32 17639072
2022-02-14 13.11 13.87 12.97 13.35 21779456
2022-02-15 13.68 13.77 13.31 13.67 17184968
2022-02-16 13.52 14.06 13.28 13.51 16271191
2022-02-17 13.35 13.49 12.15 12.25 23159167
2022-02-18 12.35 12.44 11.64 11.81 19269403
2022-02-22 11.47 11.74 10.98 11.31 22042980
2022-02-23 11.37 11.60 10.83 10.86 16146097
2022-02-24 10.00 11.65 9.93 11.51 31330210
2022-02-25 11.54 11.70 10.91 11.61 15928389
2022-02-28 11.50 12.10 11.31 12.01 17105354
2022-03-01 12.06 12.26 11.51 11.77 12587284
2022-03-02 11.77 11.77 11.08 11.49 11838730
2022-03-03 11.52 11.83 11.11 11.38 14725911
2022-03-04 11.19 11.67 10.85 10.96 18233579
2022-03-07 11.04 12.03 11.04 11.42 26532039
2022-03-08 11.26 12.07 11.01 11.75 16700256
2022-03-09 11.99 12.47 11.90 12.42 18056459
2022-03-10 12.03 12.11 11.61 12.05 15593357
2022-03-11 12.44 12.46 11.01 11.02 21050120
2022-03-14 10.91 11.14 10.40 10.65 17131252
2022-03-15 10.53 11.12 10.20 11.04 16286648
2022-03-16 11.25 12.85 11.19 12.78 35061550
2022-03-17 12.63 13.71 12.46 13.39 27387013
2022-03-18 13.33 13.95 13.21 13.44 25838103
2022-03-21 13.29 13.30 12.51 13.05 23467395
2022-03-22 13.18 13.86 12.89 13.42 22472718
2022-03-23 13.26 13.34 12.72 13.08 15530558
2022-03-24 13.02 13.25 12.61 12.96 10404281
2022-03-25 12.88 12.98 12.26 12.39 11156887
2022-03-28 12.46 13.02 12.28 12.81 12380208
2022-03-29 13.19 16.49 13.15 15.91 101513589
2022-03-30 15.58 15.66 14.40 14.56 36848463
2022-03-31 14.62 14.64 13.49 13.51 26911112
2022-04-01 13.54 13.75 13.23 13.50 19581990
2022-04-04 13.50 13.93 13.37 13.83 12972273
2022-04-05 13.80 13.95 12.91 13.03 13238525
2022-04-06 12.77 12.89 12.04 12.51 15547794
2022-04-07 12.41 12.66 11.56 12.07 14671662
2022-04-08 11.46 11.69 11.06 11.24 25046542
2022-04-11 11.02 11.51 10.84 11.35 14568299
2022-04-12 11.66 12.08 11.36 11.43 13906405
2022-04-13 11.32 11.93 11.25 11.89 9031765
2022-04-14 11.78 11.89 11.31 11.38 12083941
2022-04-18 11.29 11.39 10.90 10.99 11319980
2022-04-19 10.98 11.64 10.83 11.56 13253461
2022-04-20 11.55 11.56 10.68 10.71 15342371
2022-04-21 10.87 11.11 10.20 10.44 14642011
2022-04-22 10.40 10.66 10.15 10.26 13172512
2022-04-25 10.13 10.45 9.98 10.39 13322012
2022-04-26 10.33 10.51 9.85 10.00 14430940
2022-04-27 9.60 10.04 9.38 9.51 18996438
2022-04-28 9.60 10.20 9.26 10.09 26970218
2022-04-29 9.05 10.79 9.00 9.81 32541441
2022-05-02 9.76 10.49 9.52 10.48 22709522
2022-05-03 10.12 10.51 9.64 10.10 27084033
2022-05-04 10.09 10.92 9.85 10.90 26056568
2022-05-05 10.85 10.97 10.37 10.61 17641309
2022-05-06 10.50 10.67 9.91 10.12 15359704
2022-05-09 9.86 10.24 9.39 9.50 18935672
2022-05-10 9.64 9.94 8.92 9.27 22732726
2022-05-11 8.98 9.37 8.01 8.15 31547653
2022-05-12 7.90 8.83 7.71 8.56 32064204
2022-05-13 10.54 10.86 9.84 10.69 48560109
2022-05-16 10.64 10.64 9.95 10.11 20918850
2022-05-17 10.35 10.55 9.50 10.06 21824173
2022-05-18 9.90 10.45 9.68 9.73 16585309
2022-05-19 9.74 10.45 9.63 10.21 15708480
2022-05-20 10.35 10.55 9.57 10.08 12809194
2022-05-23 9.99 10.12 9.55 10.06 14168632
2022-05-24 9.89 9.92 8.97 9.11 12972025
2022-05-25 9.07 9.37 8.97 9.23 11818549
2022-05-26 9.12 9.54 9.06 9.28 10712865
2022-05-27 9.35 10.42 9.28 10.38 17019175
2022-05-31 10.26 10.55 9.99 10.06 24393248
2022-06-01 9.96 10.01 9.22 9.37 21328627
2022-06-02 9.29 9.72 9.15 9.70 13422649
2022-06-03 9.38 9.45 9.05 9.17 13193820
2022-06-06 9.26 9.80 9.05 9.11 24087682
2022-06-07 8.73 8.80 8.25 8.72 31787732
2022-06-08 8.66 8.93 8.23 8.38 32988704
2022-06-09 8.29 8.43 8.00 8.03 19896545
2022-06-10 7.74 8.12 7.61 7.81 21966950
2022-06-13 7.30 7.48 7.02 7.23 27700924
2022-06-14 7.24 7.48 7.10 7.23 16209797
2022-06-15 7.04 7.21 6.87 7.05 32870960
2022-06-16 6.94 7.14 6.81 6.89 21709324
2022-06-17 6.84 7.22 6.84 7.19 18196681
2022-06-21 7.35 8.02 7.35 7.55 19619915
2022-06-22 7.30 7.73 7.28 7.49 15393814
2022-06-23 7.75 8.07 7.61 7.98 16915781
2022-06-24 8.08 8.38 7.84 8.00 60504156
2022-06-27 8.12 9.72 7.82 9.12 73442383
2022-06-28 9.06 9.30 8.77 8.87 34601288
2022-06-29 8.52 8.82 8.44 8.47 12722088
2022-06-30 8.43 8.51 8.06 8.22 13039411
2022-07-01 8.22 8.40 8.02 8.18 10408952
2022-07-05 8.02 8.44 7.78 8.40 12885339
2022-07-06 8.44 8.80 8.26 8.63 14051328
2022-07-07 8.62 9.02 8.49 9.02 12394425
2022-07-08 8.85 9.25 8.76 9.00 9873567
2022-07-11 8.86 8.94 8.29 8.34 10191393
2022-07-12 8.36 8.52 8.10 8.40 11153516
2022-07-13 8.20 8.47 8.08 8.36 8250618
2022-07-14 8.29 8.35 8.05 8.24 8006959
2022-07-15 8.30 8.42 8.10 8.41 10206055
2022-07-18 8.63 8.84 8.56 8.62 9070927
2022-07-19 8.73 9.07 8.70 9.03 10444009
2022-07-20 9.03 9.44 8.96 9.41 10889274
2022-07-21 9.34 9.50 9.20 9.41 7446578
2022-07-22 9.45 9.50 8.94 9.08 8296321
2022-07-25 9.03 9.03 8.74 8.89 5470127
2022-07-26 8.71 8.73 8.37 8.43 7255431
2022-07-27 8.63 8.93 8.49 8.90 6037011
2022-07-28 8.89 9.18 8.58 9.11 7384838
2022-07-29 9.01 9.15 8.91 9.05 7679156
2022-08-01 8.94 9.04 8.71 9.04 9478573
2022-08-02 8.81 9.33 8.79 9.23 11339195
2022-08-03 9.40 10.76 9.40 10.31 37485669
2022-08-04 10.97 11.35 10.26 10.88 27870330
2022-08-05 10.42 10.62 9.94 10.40 17288096
2022-08-08 10.52 10.91 10.28 10.68 13033183
2022-08-09 10.47 10.51 10.00 10.10 8266029
2022-08-10 10.51 10.66 10.16 10.58 11168657
2022-08-11 11.01 11.30 10.51 10.51 14229972
2022-08-12 10.65 10.93 10.43 10.93 7333567
2022-08-15 10.79 11.19 10.79 11.01 7086896
2022-08-16 11.03 11.59 10.62 10.90 20413432
2022-08-17 10.75 10.82 10.31 10.42 9287033
2022-08-18 10.33 10.42 9.94 10.17 9525442
2022-08-19 9.85 9.88 9.19 9.26 13783771
2022-08-22 8.97 9.27 8.89 9.04 8228130
2022-08-23 9.04 9.34 8.94 9.18 6071578
2022-08-24 9.20 9.49 9.16 9.32 5350261
2022-08-25 9.43 9.83 9.34 9.81 6123473
2022-08-26 9.87 9.97 9.21 9.38 7071945
2022-08-29 9.26 9.59 9.22 9.38 5129067
2022-08-30 9.50 9.64 9.29 9.47 5410746
2022-08-31 9.51 9.69 9.41 9.55 7247367
2022-09-01 9.40 9.63 8.99 9.63 8310973
2022-09-02 9.82 9.85 9.27 9.45 7305020
2022-09-06 9.53 9.74 9.35 9.57 13242167
2022-09-07 9.62 9.92 9.45 9.85 9342625
2022-09-08 9.62 10.11 9.53 10.10 11116372
2022-09-09 10.41 10.93 10.29 10.60 15669117
2022-09-12 10.76 11.28 10.56 11.01 14394720
2022-09-13 10.52 10.92 10.32 10.41 15029375
2022-09-14 10.41 10.91 10.28 10.78 17007422
2022-09-15 10.65 11.63 10.65 11.25 18488632
2022-09-16 10.91 11.03 10.20 10.25 46281791
2022-09-19 9.98 10.30 9.76 10.26 10074700
2022-09-20 10.16 10.26 9.90 9.94 5799744
2022-09-21 10.01 10.52 9.85 9.92 8110947
2022-09-22 10.62 11.10 9.60 9.65 28957581
2022-09-23 9.49 9.58 9.17 9.44 10079631
2022-09-26 9.42 9.74 9.24 9.24 7810508
2022-09-27 9.46 9.79 9.37 9.61 8530033
2022-09-28 9.55 10.15 9.54 10.01 9015841
2022-09-29 9.80 9.90 9.56 9.77 5566412
2022-09-30 9.74 10.48 9.67 10.10 7938444
2022-10-03 10.02 10.19 9.71 10.10 8883110
2022-10-04 10.40 10.96 10.39 10.82 10021897
2022-10-05 10.65 10.97 10.52 10.76 5980688
2022-10-06 10.76 11.18 10.70 11.17 7227794
2022-10-07 10.91 11.17 10.65 10.80 6673666
2022-10-10 10.82 10.84 10.40 10.52 4699864
2022-10-11 10.44 10.64 9.85 10.44 6979403
2022-10-12 10.44 10.68 10.13 10.66 5629992
2022-10-13 10.18 10.94 9.95 10.63 8549732
2022-10-14 10.80 11.02 9.89 9.89 5715752
2022-10-17 10.33 10.58 10.11 10.21 7054061
2022-10-18 10.63 10.79 10.31 10.44 6890375
2022-10-19 10.30 10.40 9.91 10.11 5774051
2022-10-20 10.08 10.48 9.82 9.83 7947942
2022-10-21 9.77 10.15 9.54 10.14 8035214
2022-10-24 10.15 10.24 9.70 10.21 5482049
2022-10-25 10.22 10.91 10.22 10.83 7570118
2022-10-26 10.80 11.50 10.75 11.08 8246803
2022-10-27 11.12 11.49 11.02 11.16 6803058
2022-10-28 11.10 11.57 11.02 11.50 9593253
2022-10-31 11.45 12.36 11.36 11.68 12545251
2022-11-01 12.02 12.16 11.63 11.92 8745142
2022-11-02 11.88 12.02 11.32 11.40 14620355
2022-11-03 11.85 12.76 11.50 12.33 22831723
2022-11-04 12.47 12.59 11.82 12.28 10887043
2022-11-07 12.40 12.54 11.87 12.03 12563825
2022-11-08 11.72 11.72 9.60 9.74 42934999
2022-11-09 9.58 9.64 8.29 8.40 37581003
2022-11-10 9.21 9.41 8.74 9.27 26896914
2022-11-11 8.85 10.54 8.58 10.47 31084373
2022-11-14 10.00 10.28 9.54 9.56 17382940
2022-11-15 9.91 10.40 9.72 10.15 16877166
2022-11-16 9.84 10.02 9.27 9.32 13759631
2022-11-17 9.13 9.57 9.03 9.47 10392629
2022-11-18 9.55 9.60 9.10 9.19 8570737
2022-11-21 9.03 9.03 8.73 8.85 11079188
2022-11-22 8.80 9.19 8.65 9.09 7808513
2022-11-23 9.01 9.50 9.01 9.46 7444660
2022-11-25 9.33 9.43 9.24 9.39 1823816
2022-11-28 9.30 9.54 9.07 9.19 5920974
2022-11-29 9.28 9.43 9.03 9.18 7360015
2022-11-30 9.29 9.63 9.05 9.59 7533446
2022-12-01 9.60 10.08 9.55 9.87 8576058
2022-12-02 9.68 10.05 9.58 9.99 8184424
2022-12-05 10.00 10.17 9.65 9.67 4483406
2022-12-06 9.67 9.76 9.21 9.39 7658206
2022-12-07 9.27 9.42 9.17 9.26 5071047
2022-12-08 9.43 9.56 9.16 9.52 6337301
2022-12-09 9.49 9.49 9.27 9.31 5323417
2022-12-12 9.40 9.64 9.31 9.58 6070387
2022-12-13 10.10 10.24 9.24 9.35 10907230
2022-12-14 9.27 9.44 8.94 9.09 11071033
2022-12-15 8.83 9.00 8.61 8.67 9036284
2022-12-16 8.57 8.72 8.37 8.61 12381281
2022-12-19 8.56 8.56 8.03 8.20 8209672
2022-12-20 8.13 8.43 8.02 8.10 6312410
2022-12-21 8.17 8.24 7.97 8.17 4776648
2022-12-22 8.05 8.11 7.69 7.99 7869711
2022-12-23 7.99 8.00 7.76 7.95 5243930
2022-12-27 7.85 7.93 7.68 7.70 5352966
2022-12-28 7.67 7.81 7.57 7.70 6281967
2022-12-29 7.77 8.15 7.74 8.05 7422597
2022-12-30 7.85 8.17 7.76 8.14 9435821
2023-01-03 8.26 8.38 7.92 8.08 5282396
2023-01-04 8.17 8.37 8.05 8.36 9287906
2023-01-05 8.16 8.23 7.95 8.11 4469130
2023-01-06 8.14 8.32 7.93 8.25 5880104
2023-01-09 8.44 8.69 8.39 8.55 7311232
2023-01-10 8.49 8.74 8.37 8.72 6335325
2023-01-11 8.76 8.84 8.63 8.76 4901476
2023-01-12 8.81 9.05 8.49 9.04 7845606
2023-01-13 8.93 9.44 8.90 9.32 10717578
2023-01-17 9.36 9.68 9.29 9.52 7924347
2023-01-18 9.66 9.70 9.17 9.31 7824450
2023-01-19 9.18 9.30 9.04 9.05 3549713
2023-01-20 9.16 9.57 9.06 9.52 6450920
2023-01-23 9.58 9.78 9.43 9.71 5774715
2023-01-24 9.60 9.84 9.56 9.71 5210978
2023-01-25 9.55 9.78 9.33 9.69 5877772
2023-01-26 9.94 10.00 9.55 9.64 5726950
2023-01-27 9.61 10.55 9.59 10.39 12460914
2023-01-30 10.30 10.65 10.01 10.15 6890667
2023-01-31 10.24 10.42 10.15 10.41 7155356
2023-02-01 10.26 10.88 10.16 10.78 10457707
2023-02-02 11.12 11.52 10.97 11.14 15067776
2023-02-03 10.77 11.24 10.55 10.74 11173857
2023-02-06 10.63 10.73 10.42 10.60 6529778
2023-02-07 10.60 10.74 10.22 10.55 7756744
2023-02-08 10.60 10.80 10.39 10.47 13081260
2023-02-09 11.07 11.16 9.90 10.08 16889516
2023-02-10 9.92 10.33 9.84 9.98 8612299
2023-02-13 9.98 10.08 9.81 9.92 5829663
2023-02-14 9.89 10.26 9.81 10.06 5431509
2023-02-15 10.06 10.63 10.02 10.63 7763673
2023-02-16 10.43 10.92 10.33 10.34 8078142
2023-02-17 10.20 10.37 9.81 10.35 9328886
2023-02-21 10.13 10.29 9.83 9.90 5568913
2023-02-22 9.89 10.10 9.79 9.95 5135780
2023-02-23 10.07 10.10 9.72 10.09 4670674
2023-02-24 9.81 9.92 9.47 9.59 6090404
2023-02-27 9.72 9.88 9.61 9.72 4516777
2023-02-28 9.73 10.16 9.72 10.07 6183898
2023-03-01 10.01 10.11 9.70 9.73 4785393
2023-03-02 9.48 9.74 9.21 9.62 8129153
2023-03-03 9.61 9.95 9.58 9.90 4934989
2023-03-06 9.95 10.04 9.68 9.72 4740506
2023-03-07 9.71 9.78 9.40 9.42 6980367
2023-03-08 9.42 9.72 9.34 9.65 3962497
2023-03-09 9.58 9.83 9.35 9.44 7287528
2023-03-10 9.32 9.37 8.51 9.01 12786967
2023-03-13 8.85 9.27 8.71 8.99 8538136
2023-03-14 9.33 9.48 9.00 9.11 7339626
2023-03-15 8.81 9.22 8.76 9.20 5927906
2023-03-16 9.10 9.37 8.98 9.31 4246829
2023-03-17 9.29 9.37 9.04 9.19 6001220
2023-03-20 9.16 9.19 8.80 8.80 6042040
2023-03-21 8.93 9.38 8.88 9.34 6674508
2023-03-22 9.32 9.40 8.92 8.93 4657163
2023-03-23 8.89 9.06 8.54 8.57 9078133
2023-03-24 8.50 8.74 8.38 8.68 5012974
2023-03-27 8.76 8.84 8.52 8.61 4069819
2023-03-28 8.60 8.71 8.54 8.67 3027492
2023-03-29 8.83 9.22 8.74 9.10 8636694
2023-03-30 9.22 9.48 9.20 9.46 11434226
2023-03-31 9.50 9.73 9.48 9.71 7841557
2023-04-03 9.65 9.82 9.53 9.76 8771609
2023-04-04 9.80 9.80 9.61 9.76 6472652
2023-04-05 9.70 9.78 9.52 9.75 9488757
2023-04-06 9.72 10.08 9.71 10.01 6895036
2023-04-10 9.93 10.00 9.65 9.98 5884941
2023-04-11 10.00 10.02 9.83 9.96 6217222
2023-04-12 10.12 10.20 9.66 10.01 5637420
2023-04-13 10.09 10.14 9.90 10.07 5893610
2023-04-14 10.04 10.11 9.92 10.00 8618503
2023-04-17 9.85 9.91 9.58 9.88 7762073
2023-04-18 9.97 10.02 9.75 9.84 3515879
2023-04-19 9.67 9.86 9.62 9.82 3042264
2023-04-20 9.70 9.84 9.62 9.73 3626656
2023-04-21 9.69 9.76 9.55 9.64 4759774
2023-04-24 9.63 9.69 9.38 9.40 3980023
2023-04-25 9.30 9.37 9.05 9.09 4345307
2023-04-26 9.15 9.25 8.80 8.82 7099173
2023-04-27 8.90 8.94 8.72 8.82 8924682
2023-04-28 8.77 8.94 8.72 8.85 4550133
2023-05-01 8.80 8.85 8.65 8.82 6564045
2023-05-02 8.75 8.79 8.41 8.46 7051046
2023-05-03 8.41 8.59 8.33 8.38 6099973
2023-05-04 8.36 8.60 8.21 8.48 6071719
2023-05-05 8.62 8.86 8.60 8.85 5325243
2023-05-08 8.82 8.95 8.76 8.91 4851807
2023-05-09 8.87 9.17 8.84 9.11 7773504
2023-05-10 9.31 9.38 8.79 9.07 11103994
2023-05-11 9.55 9.96 9.18 9.65 23998439
2023-05-12 9.62 9.64 8.71 8.74 15479101
2023-05-15 8.72 8.75 8.51 8.65 10032870
2023-05-16 8.53 8.59 8.31 8.35 9509032
2023-05-17 8.38 8.66 8.34 8.46 9628962
2023-05-18 8.43 8.67 8.39 8.62 5201886
2023-05-19 8.58 8.67 8.43 8.47 4813013
2023-05-22 8.47 8.79 8.45 8.76 6963236
2023-05-23 8.70 8.87 8.59 8.68 4313195
2023-05-24 8.55 8.66 8.46 8.60 2911643
2023-05-25 8.66 8.74 8.58 8.60 5062614
2023-05-26 8.60 8.88 8.60 8.82 4551730
2023-05-30 9.00 9.18 8.91 8.92 7134857
2023-05-31 8.82 9.03 8.74 8.92 5338238
2023-06-01 8.92 9.12 8.79 9.02 4888049
2023-06-02 9.12 9.35 8.92 9.34 9531196
2023-06-05 9.29 9.33 8.98 9.03 6164327
2023-06-06 8.73 9.12 8.60 9.12 10484393
2023-06-07 9.20 9.58 9.16 9.40 8088914
2023-06-08 9.36 9.54 9.17 9.50 5689767
2023-06-09 9.61 9.80 9.40 9.41 4525763
2023-06-12 9.36 9.41 9.23 9.36 6533923
2023-06-13 9.47 9.69 9.36 9.60 10102744
2023-06-14 9.65 9.98 9.58 9.95 8686713
2023-06-15 9.82 10.14 9.80 9.98 10373901
2023-06-16 10.07 10.22 9.95 10.03 14175454
2023-06-20 9.95 10.05 9.64 10.00 7452896
2023-06-21 9.96 10.06 9.75 9.76 5614564
2023-06-22 9.69 9.71 9.10 9.45 14820900
2023-06-23 9.36 9.58 9.30 9.49 12427229
2023-06-26 9.47 9.74 9.38 9.63 5827200
2023-06-27 9.60 10.02 9.56 9.94 11603780
2023-06-28 10.01 10.52 9.98 10.18 13019543
2023-06-29 9.99 10.15 9.71 9.97 11985823
2023-06-30 10.13 10.14 9.86 9.98 8507290
2023-07-03 10.00 10.80 9.98 10.66 12564477
2023-07-05 10.72 10.76 10.39 10.72 12285664
2023-07-06 10.57 10.64 10.20 10.41 10432989
2023-07-07 10.40 10.91 10.40 10.79 12637723
2023-07-10 10.88 11.27 10.54 11.21 14643426
2023-07-11 11.47 12.02 11.33 11.83 23071348
2023-07-12 12.04 12.12 11.69 11.94 15229592
2023-07-13 11.98 12.61 11.84 12.45 18580426
2023-07-14 12.50 12.51 12.06 12.38 14574636
2023-07-17 12.34 12.85 12.22 12.49 15187670
2023-07-18 12.51 12.76 12.39 12.59 12920093
2023-07-19 12.68 13.23 12.67 13.12 16594226
2023-07-20 12.95 13.08 12.57 12.81 10455905
2023-07-21 12.91 12.95 12.65 12.76 8728545
2023-07-24 12.68 12.93 12.64 12.74 7934035
2023-07-25 12.74 12.89 12.52 12.54 5928576
2023-07-26 12.46 12.80 12.40 12.74 12181140
2023-07-27 12.88 12.94 12.09 12.23 10579477
2023-07-28 12.45 12.74 12.37 12.73 9038996
2023-07-31 12.80 13.02 12.72 12.86 10249179
2023-08-01 12.68 12.89 12.53 12.87 9869704
2023-08-02 12.54 12.56 12.18 12.44 14714856
2023-08-03 11.38 11.80 10.89 11.54 22053155
2023-08-04 11.68 11.76 11.22 11.28 11684997
2023-08-07 11.31 11.50 11.07 11.34 9660159
2023-08-08 11.09 11.16 10.93 11.10 8251270
2023-08-09 11.04 11.10 10.75 10.80 10370540
2023-08-10 10.93 11.10 10.66 10.73 6645948
2023-08-11 10.61 10.79 10.58 10.72 6713569
2023-08-14 10.66 10.68 10.51 10.65 5419157
2023-08-15 10.55 10.61 10.40 10.41 4962335
2023-08-16 10.33 10.42 10.16 10.19 4759005
2023-08-17 10.24 10.32 10.05 10.07 7550140
2023-08-18 9.86 10.30 9.84 10.25 8363501
2023-08-21 10.29 10.45 10.13 10.39 6461214
2023-08-22 10.50 10.61 10.32 10.38 6452116
2023-08-23 10.39 10.60 10.34 10.50 6019393
2023-08-24 10.52 10.52 10.27 10.37 4885104
2023-08-25 10.38 10.60 10.33 10.54 4784373
2023-08-28 10.62 10.72 10.50 10.55 4881541
2023-08-29 10.48 11.08 10.45 11.02 9553660
2023-08-30 10.90 11.15 10.90 11.06 7217966
2023-08-31 11.10 11.17 10.77 10.89 28595702
2023-09-01 11.18 11.37 11.06 11.11 9246343
2023-09-05 11.00 11.02 10.66 10.82 9895076
2023-09-06 10.77 10.94 10.70 10.79 5866782
2023-09-07 10.61 10.77 10.52 10.74 4420290
2023-09-08 10.69 10.80 10.52 10.74 4880789
2023-09-11 10.80 10.80 10.80 10.80 200
2023-09-12 10.81 11.01 10.79 10.80 5042763
2023-09-13 10.76 10.81 10.59 10.62 4808526
2023-09-14 10.65 10.66 10.42 10.57 6470819
2023-09-15 10.47 10.70 10.43 10.67 8992215
2023-09-18 10.65 10.79 10.58 10.60 5412100
2023-09-19 10.58 10.60 10.36 10.47 4591808
2023-09-20 10.45 10.65 10.21 10.22 4892010
2023-09-21 10.01 10.02 9.82 9.83 7254032
2023-09-22 9.91 9.97 9.64 9.70 5372136
2023-09-25 9.57 9.77 9.55 9.68 3894790
2023-09-26 9.61 9.77 9.49 9.53 5751388
2023-09-27 9.64 9.77 9.44 9.57 4445714
2023-09-28 9.60 9.84 9.48 9.68 3848864
2023-09-29 9.84 10.01 9.69 9.81 4609796
2023-10-02 9.77 9.90 9.59 9.73 5825411
2023-10-03 9.62 9.78 9.49 9.53 4405543
2023-10-04 9.50 9.69 9.43 9.68 4485560
2023-10-05 9.57 9.82 9.49 9.73 4888517
2023-10-06 9.62 9.99 9.62 9.93 5126323
2023-10-09 9.80 9.96 9.72 9.87 3637355
2023-10-10 9.86 10.19 9.86 10.04 4895841
2023-10-11 10.05 10.18 9.68 9.72 6391355
2023-10-12 9.74 9.77 9.28 9.29 7034192
2023-10-13 9.30 9.37 9.12 9.14 5588925
2023-10-16 9.16 9.39 9.14 9.32 3913882
2023-10-17 9.22 9.64 9.22 9.60 6263910
2023-10-18 9.50 9.56 9.15 9.21 5151217
2023-10-19 9.24 9.24 8.96 8.97 5382537
2023-10-20 8.95 9.23 8.89 9.13 5349274
2023-10-23 9.05 9.39 8.97 9.17 5031483
2023-10-24 9.34 9.60 9.25 9.32 5658232
2023-10-25 9.21 9.29 9.01 9.03 5804808
2023-10-26 9.07 9.23 8.94 9.10 4447784
2023-10-27 9.20 9.20 8.89 8.90 4421163
2023-10-30 9.00 9.14 8.91 9.08 3913959
2023-10-31 9.12 9.16 9.05 9.14 3753170
2023-11-01 9.17 9.23 8.92 9.08 4145989
2023-11-02 9.19 9.51 9.19 9.48 7793474
2023-11-03 9.66 9.79 9.56 9.69 8838344
2023-11-06 9.78 9.82 9.52 9.59 4896551
2023-11-07 9.61 9.85 9.59 9.76 13420539
2023-11-08 8.79 8.90 8.28 8.37 27080230
2023-11-09 8.54 8.62 7.92 7.93 15764150
2023-11-10 8.00 8.30 7.99 8.23 11019659
2023-11-13 8.16 8.41 8.13 8.31 7994869
2023-11-14 8.55 8.71 8.45 8.50 10708713
2023-11-15 8.57 8.61 8.31 8.33 11201180
2023-11-16 8.28 8.29 7.91 7.94 13541308
2023-11-17 7.98 8.14 7.93 8.10 9163441
2023-11-20 8.10 8.27 7.99 8.13 13192950
2023-11-21 8.06 8.13 7.96 7.98 7764086
2023-11-22 8.03 8.26 7.98 8.22 8533534
2023-11-24 8.20 8.30 8.13 8.29 3612982
2023-11-27 8.27 8.46 8.21 8.39 7071339
2023-11-28 8.38 8.65 8.35 8.64 10075557
2023-11-29 8.84 9.18 8.77 8.92 13982626
2023-11-30 9.19 9.20 8.69 8.80 15221735
2023-12-01 8.82 9.39 8.82 9.32 16328952
2023-12-04 9.46 9.74 9.33 9.55 18297549
2023-12-05 9.79 10.64 9.66 10.53 38892498
2023-12-06 10.88 11.65 10.73 11.27 51461773
2023-12-07 11.07 11.70 10.81 11.48 26167898
2023-12-08 11.23 11.74 11.02 11.73 23220055
2023-12-11 11.55 11.79 11.33 11.71 18603203
2023-12-12 11.77 11.90 11.54 11.63 13394277
2023-12-13 11.63 12.02 11.12 11.99 24506066
2023-12-14 12.35 12.39 11.79 12.09 22749746
2023-12-15 12.01 12.02 11.52 11.69 16810215
2023-12-18 11.55 11.98 11.44 11.93 14412991
2023-12-19 12.06 13.19 12.04 13.17 31841832
2023-12-20 13.32 13.45 12.59 12.62 32610102
2023-12-21 12.81 13.06 12.51 12.89 14515380
2023-12-22 13.01 13.15 12.80 12.95 10553757
2023-12-26 13.00 13.14 12.86 12.94 8151115
2023-12-27 13.03 13.51 12.91 13.26 16095207
2023-12-28 13.11 13.28 13.06 13.18 8604376
2023-12-29 13.16 13.17 12.52 12.74 14596973
2024-01-02 12.74 12.75 12.28 12.37 11659232
2024-01-03 11.68 11.97 11.55 11.79 13694090
2024-01-04 11.65 12.17 11.63 11.98 9611865
2024-01-05 11.82 12.16 11.77 11.89 8188748
2024-01-08 11.97 12.58 11.96 12.42 17238695
2024-01-09 12.25 12.36 12.14 12.20 7344250
2024-01-10 12.18 12.35 11.78 12.14 8569219
2024-01-11 12.53 12.58 11.63 11.71 13483005
2024-01-12 11.50 11.56 10.99 11.02 16539284
2024-01-16 10.92 11.03 10.62 10.93 9399032
2024-01-17 10.71 10.74 10.52 10.65 8611617
2024-01-18 10.76 10.83 10.53 10.67 8032206
2024-01-19 10.68 10.75 10.38 10.71 7977245
2024-01-22 10.81 11.17 10.81 10.99 9453992
2024-01-23 11.16 11.30 10.87 10.95 6929541
2024-01-24 11.10 11.23 10.73 10.81 6848013
2024-01-25 10.85 10.90 10.62 10.70 5299880
2024-01-26 10.76 11.01 10.71 10.79 4742060
2024-01-29 10.83 11.33 10.76 11.31 10870971
2024-01-30 11.23 11.29 10.95 11.01 7035533
2024-01-31 10.94 11.17 10.70 10.74 7341414
2024-02-01 10.79 10.95 10.61 10.91 5807525
2024-02-02 10.75 11.02 10.65 10.92 7401547
2024-02-05 10.82 10.88 10.51 10.56 7633170
2024-02-06 10.57 10.80 10.54 10.78 5098174
2024-02-07 10.84 11.08 10.64 11.00 7559238
2024-02-08 11.05 11.34 11.00 11.22 7844615
2024-02-09 11.40 11.60 11.25 11.55 11956965
2024-02-12 11.73 12.13 11.65 12.01 22042256
2024-02-13 11.61 11.94 11.43 11.84 36725350
2024-02-14 13.65 13.90 12.77 13.38 76339016
2024-02-15 13.40 13.55 13.04 13.42 24372869
2024-02-16 13.38 14.36 13.32 14.00 34950701
2024-02-20 14.00 14.24 13.68 14.09 16920687
2024-02-21 13.76 13.89 13.39 13.59 14327968
2024-02-22 13.71 14.09 13.59 13.97 10961931
2024-02-23 14.04 14.50 14.01 14.48 15963211
2024-02-26 14.71 15.61 14.68 15.59 28000785
2024-02-27 15.89 16.29 15.55 16.25 24830285
2024-02-28 16.06 16.53 15.90 16.13 25143379
2024-02-29 16.17 16.51 15.66 16.31 21226255
2024-03-01 16.30 16.60 16.13 16.58 13176225
2024-03-04 17.07 17.22 16.54 16.63 17405213
2024-03-05 16.30 16.33 15.66 15.93 17683604
2024-03-06 16.10 16.59 15.77 16.40 13102395
2024-03-07 16.62 16.62 16.13 16.36 9918334
2024-03-08 16.58 17.62 16.57 17.00 20002782
2024-03-11 16.99 17.48 16.76 16.86 14946983
2024-03-12 16.88 16.90 16.19 16.39 13396518
2024-03-13 16.31 17.36 16.23 17.16 15815140
2024-03-14 19.12 19.23 17.75 18.05 48665201
2024-03-15 17.82 18.36 17.50 18.15 17775519
2024-03-18 18.10 18.41 17.83 18.21 13180587
2024-03-19 17.72 17.83 16.70 17.24 14724370
2024-03-20 17.24 18.57 17.12 18.56 14773230
2024-03-21 18.66 19.42 18.40 19.09 16075878
2024-03-22 18.64 18.95 18.24 18.30 11310948
2024-03-25 18.40 19.10 18.37 19.08 15708461
2024-03-26 19.32 19.61 19.16 19.28 12760303
2024-03-27 20.53 20.55 19.62 20.01 31268273
2024-03-28 20.01 20.54 19.88 20.13 16728190
2024-04-01 19.98 20.15 19.37 19.41 15674501
2024-04-02 18.37 19.33 18.03 19.20 15975530
2024-04-03 18.92 19.54 18.86 19.21 8633775
2024-04-04 19.25 19.29 18.30 18.45 15445780
2024-04-05 18.23 18.83 17.87 18.40 11636491
2024-04-08 18.88 19.10 18.44 18.56 9365572
2024-04-09 18.66 18.75 18.00 18.30 7937748
2024-04-10 17.68 18.44 17.59 18.34 7749112
2024-04-11 17.70 19.05 17.70 19.00 14077494
2024-04-12 18.85 18.89 17.83 17.97 9613234
2024-04-15 18.08 18.26 16.98 17.19 14132346
2024-04-16 17.13 17.58 16.84 17.31 9347686
2024-04-17 17.38 17.45 16.46 17.08 10395438
2024-04-18 17.19 17.60 16.89 17.08 7952306
2024-04-19 16.89 17.23 16.50 16.63 9555156
2024-04-22 16.94 17.35 16.67 17.19 7426209
2024-04-23 17.13 17.82 17.05 17.62 6961280
2024-04-24 17.67 17.89 17.08 17.31 7318081
2024-04-25 16.89 17.26 16.57 17.12 7145629
2024-04-26 17.12 17.90 16.92 17.88 8203870
2024-04-29 17.71 18.29 17.30 17.34 8431531
2024-04-30 17.14 17.30 16.47 16.49 8986252
2024-05-01 16.43 17.35 16.31 16.65 8903479
2024-05-02 16.93 17.63 16.76 17.61 7544744
2024-05-03 17.88 18.14 17.63 17.95 9478765
2024-05-06 17.63 18.46 17.48 17.78 18716931
2024-05-07 17.75 18.26 17.67 17.99 12486155
2024-05-08 17.60 17.94 17.37 17.85 23043846
2024-05-09 19.04 19.47 17.04 17.30 51207410
2024-05-10 17.42 17.69 16.22 16.23 24466185
2024-05-13 16.62 17.61 16.57 16.89 24385630
2024-05-14 17.77 18.67 17.65 18.02 33654517
2024-05-15 18.35 18.58 17.57 18.52 19468518
2024-05-16 18.41 19.24 17.86 17.90 22141594
2024-05-17 18.96 20.34 18.45 20.09 53207439
2024-05-20 19.94 20.89 19.53 20.84 25792939
2024-05-21 21.04 21.21 20.41 20.96 20960675
2024-05-22 20.90 21.03 19.59 19.66 20978609
2024-05-23 19.92 19.94 19.12 19.24 17758087
2024-05-24 19.30 20.57 19.07 20.51 20914822
2024-05-28 20.62 20.99 20.05 20.47 18147581
2024-05-29 20.75 21.14 20.27 21.09 23053058
2024-05-30 21.30 22.26 20.91 21.84 36228882
2024-05-31 21.91 22.34 20.17 20.90 31219334
2024-06-03 21.90 22.40 20.73 21.28 26098129
2024-06-04 21.04 21.63 20.66 20.78 17412353
2024-06-05 21.00 21.59 20.39 21.57 14410376
2024-06-06 22.25 23.25 21.74 22.97 40881175
2024-06-07 22.52 23.69 22.15 22.18 24723105
2024-06-10 22.10 23.53 22.06 23.42 17959474
2024-06-11 22.83 23.31 22.13 23.22 14472823
2024-06-12 24.00 24.28 23.53 23.70 21351365
2024-06-13 23.69 23.74 22.92 23.31 13045759
2024-06-14 23.10 23.57 22.36 22.42 13059615
2024-06-17 22.32 22.72 21.70 22.25 13998331
2024-06-18 21.97 22.22 21.80 21.86 10181103
2024-06-20 22.00 22.07 21.18 21.73 13386625
2024-06-21 21.52 22.33 21.25 22.29 21034118
2024-06-24 21.85 22.33 20.88 21.37 19032635
2024-06-25 21.48 22.29 21.22 22.14 12242454
2024-06-26 22.68 23.33 22.22 22.31 19146072
2024-06-27 22.44 22.79 22.27 22.59 7318577
2024-06-28 22.64 23.09 22.34 22.71 11668058
2024-07-01 22.82 23.13 22.43 22.79 11188162
2024-07-02 22.64 22.80 22.07 22.46 9492247
2024-07-03 22.45 23.13 22.45 22.89 7631195
2024-07-05 22.08 22.74 21.72 22.68 9400851
2024-07-08 22.72 22.88 21.91 22.09 10579861
2024-07-09 22.25 23.27 22.15 22.60 12196790
2024-07-10 22.71 22.87 22.08 22.32 12625289
2024-07-11 22.65 22.98 21.98 22.04 13151524
2024-07-12 22.00 22.45 21.75 22.28 10380668
2024-07-15 23.00 24.01 22.76 23.94 20401730
2024-07-16 24.06 24.81 23.35 24.63 23046681
2024-07-17 24.13 24.88 23.57 24.18 14124911
2024-07-18 24.22 24.45 22.66 22.83 14304702
2024-07-19 22.94 23.87 22.80 23.41 9348426
2024-07-22 23.24 24.02 23.10 23.42 16691414
2024-07-23 23.23 23.40 22.82 22.87 10292573
2024-07-24 22.66 22.91 21.36 21.41 13153076
2024-07-25 21.16 21.79 20.63 21.18 9131006
2024-07-26 21.59 21.99 21.13 21.20 8362497
2024-07-29 21.56 21.84 20.95 21.18 8115146
2024-07-30 21.30 21.35 20.29 20.40 11020800
2024-07-31 20.84 21.21 20.53 20.57 9201949
2024-08-01 20.89 21.30 19.83 20.24 13110741
2024-08-02 19.20 19.29 17.69 17.88 30564473
2024-08-05 14.70 16.73 13.98 16.42 44991066
2024-08-06 17.03 17.52 16.25 17.21 22515083
2024-08-07 17.60 17.64 16.86 17.12 32590340
2024-08-08 17.67 18.10 16.68 17.73 48790451
2024-08-09 17.80 18.28 17.55 17.92 17345932
2024-08-12 18.36 18.79 18.11 18.54 18899085
2024-08-13 18.78 18.84 18.36 18.41 12906962
2024-08-14 18.73 19.06 18.57 18.65 13613554
2024-08-15 19.32 20.07 19.14 19.55 23025914
2024-08-16 19.51 20.04 19.40 19.98 14101693
2024-08-19 19.94 20.31 19.81 20.28 11372150
2024-08-20 20.36 20.43 19.69 19.83 10363686
2024-08-21 19.73 20.21 19.52 20.18 9837147
2024-08-22 20.14 20.37 19.85 19.89 7417947
2024-08-23 20.06 21.21 20.00 21.12 13294483
2024-08-26 21.12 21.16 20.79 20.96 10676331
2024-08-27 20.80 21.54 20.59 21.36 8052553
2024-08-28 21.15 21.20 20.00 20.32 10959698
2024-08-29 20.40 20.66 20.09 20.17 7621530
2024-08-30 20.38 20.40 19.84 20.12 11026191
2024-09-03 19.76 19.97 19.21 19.37 11353453
2024-09-04 19.01 19.61 18.81 19.11 9923300
2024-09-05 19.00 19.68 18.84 19.67 11493534
2024-09-06 19.74 20.24 18.71 18.94 12834240
2024-09-09 19.21 19.83 19.04 19.66 10350580
2024-09-10 19.60 19.74 18.83 19.70 10336504
2024-09-11 19.58 20.80 19.54 20.64 12396201
2024-09-12 20.83 21.74 20.67 21.64 13536081
2024-09-13 21.70 22.43 21.61 22.07 11931614
2024-09-16 21.70 22.54 21.50 22.21 8155644
2024-09-17 22.55 22.93 22.40 22.64 8636576
2024-09-18 22.70 23.50 22.34 22.95 13807208
2024-09-19 23.94 24.06 22.74 22.81 14118875
2024-09-20 22.81 22.96 22.31 22.73 22849812
2024-09-23 22.78 23.33 22.62 22.70 11694162
2024-09-24 22.68 22.85 22.25 22.77 7446081
2024-09-25 22.58 22.82 22.34 22.39 4989415
2024-09-26 22.78 22.88 22.19 22.43 9350659
2024-09-27 22.55 23.98 22.41 23.89 18021320
2024-09-30 23.97 24.13 23.08 23.42 10117414
2024-10-01 23.40 23.46 22.28 22.33 11467433
2024-10-02 22.42 23.18 22.33 22.63 12009725
2024-10-03 22.46 22.71 22.05 22.43 7145969
2024-10-04 23.00 23.39 22.61 22.89 9729249
2024-10-07 22.75 23.43 22.72 23.32 10007876
2024-10-08 23.47 25.80 23.44 25.61 39241472
2024-10-09 25.49 25.69 24.17 25.65 22201810
2024-10-10 25.50 25.87 24.71 25.50 12990173
2024-10-11 25.75 26.65 25.69 26.27 16868918
2024-10-14 26.90 27.14 26.16 27.00 17233030
2024-10-15 27.14 27.33 25.91 26.80 16466537
2024-10-16 27.04 27.17 26.57 26.93 12381959
2024-10-17 27.08 27.08 26.09 26.32 11588294
2024-10-18 26.55 27.04 26.42 26.83 10721237
2024-10-21 26.78 27.11 26.18 26.97 10284171
2024-10-22 26.90 27.60 26.82 27.41 11978848
2024-10-23 27.11 27.39 26.28 26.70 10203219
2024-10-24 26.95 27.33 26.69 27.22 7687320
2024-10-25 27.51 27.75 26.92 27.06 8752240
2024-10-28 27.94 28.23 27.51 27.88 14670889
2024-10-29 28.25 28.36 27.60 28.03 13257630
2024-10-30 27.92 28.58 27.55 28.21 26660923
2024-10-31 26.02 26.48 23.15 23.49 45738937
2024-11-01 23.70 24.12 23.00 23.97 21594091
2024-11-04 23.75 24.56 23.54 24.32 15067248
2024-11-05 24.54 25.28 24.42 24.96 12947193
2024-11-06 27.73 30.06 26.74 29.86 49591636
2024-11-07 29.06 30.04 28.67 29.36 24913048
2024-11-08 29.35 30.63 29.21 30.54 22564144
2024-11-11 32.94 34.32 32.23 32.80 43967193
2024-11-12 31.74 33.76 31.46 33.00 26059471
2024-11-13 33.63 34.10 31.82 31.91 23203628
2024-11-14 32.85 33.00 31.59 32.22 13023394
2024-11-15 32.01 32.36 31.26 32.32 17537523
2024-11-18 33.11 35.62 32.90 35.00 36964853
2024-11-19 34.56 36.32 34.00 35.24 27227493
2024-11-20 37.00 38.11 35.72 36.08 36004090
2024-11-21 37.13 37.13 34.63 35.09 27042355
2024-11-22 34.98 36.84 34.17 36.65 21650097
2024-11-25 39.22 39.74 37.30 37.85 29944596
2024-11-26 37.05 37.91 36.15 36.42 16612119
2024-11-27 37.51 38.29 37.04 37.65 15118539
2024-11-29 38.62 39.15 37.51 37.54 13399505
2024-12-02 37.92 38.79 37.52 37.62 16070989
2024-12-03 37.05 38.71 36.61 38.64 17947574
2024-12-04 39.95 40.57 37.78 40.00 35447137
2024-12-05 42.71 42.76 38.79 38.92 50453547
2024-12-06 39.59 41.71 38.94 41.67 37242728
2024-12-09 41.39 42.09 39.24 39.54 26493408
2024-12-10 39.81 40.50 37.19 37.36 27808778
2024-12-11 38.50 38.55 37.70 37.84 23327709
2024-12-12 37.38 40.19 35.62 39.33 26270381
2024-12-13 39.41 40.35 38.96 40.20 19794863
2024-12-16 41.02 43.83 40.53 43.20 36584037
2024-12-17 42.31 42.31 40.34 41.63 27260425
2024-12-18 41.44 41.49 36.64 37.08 33565240
2024-12-19 38.48 38.68 36.21 36.94 25513076
2024-12-20 35.11 38.48 34.02 38.33 29109086
2024-12-23 37.92 38.50 37.08 37.50 16662277
2024-12-24 38.00 39.59 37.69 39.58 10144491
2024-12-26 39.34 40.47 38.80 40.38 11906954
2024-12-27 40.25 40.44 38.22 39.02 14388802
2024-12-30 37.81 38.96 37.45 38.28 12749635
2024-12-31 38.95 39.10 37.03 37.26 14168069
2025-01-02 38.54 39.70 37.35 39.44 18993324
2025-01-03 39.78 41.38 39.02 41.35 19978820
2025-01-06 42.11 43.12 41.46 42.71 22219294
2025-01-07 42.33 43.19 39.87 40.56 17649192
2025-01-08 40.26 40.83 39.21 40.81 14022227
2025-01-10 40.07 40.53 38.78 40.08 13972851
2025-01-13 39.01 39.80 38.42 39.59 13763124
2025-01-14 41.80 43.77 41.28 41.76 32498785
2025-01-15 43.99 46.22 43.64 45.56 32265261
2025-01-16 45.61 46.85 45.25 46.08 18649726
2025-01-17 47.74 49.27 46.97 48.15 35226552
2025-01-21 49.93 50.64 48.15 50.00 29947067
2025-01-22 50.21 51.09 49.72 50.16 20153173
2025-01-23 49.39 50.91 49.26 50.36 16838695
2025-01-24 50.91 52.06 50.60 51.12 19901090
2025-01-27 48.33 50.15 46.66 47.74 29648685
2025-01-28 47.90 49.80 47.01 49.40 17600425
2025-01-29 48.82 51.71 48.60 51.15 17767585
2025-01-30 51.96 53.51 51.07 53.00 16825706
2025-01-31 53.26 53.49 51.64 51.95 14361174
2025-02-03 48.49 52.32 48.08 51.90 19031774
2025-02-04 52.00 53.31 51.54 52.58 17469554
2025-02-05 52.32 54.33 52.21 54.20 16673362
2025-02-06 54.80 54.88 52.16 53.17 15893947
2025-02-07 54.39 55.98 54.11 55.86 25050330
2025-02-10 57.18 57.27 55.55 56.27 23555924
2025-02-11 55.90 55.99 53.28 53.34 24210924
2025-02-12 53.17 56.74 52.65 55.91 48482717
2025-02-13 62.09 66.91 61.20 63.80 77989658
2025-02-14 63.31 66.08 61.72 65.28 39353322
2025-02-18 65.21 65.58 59.90 60.44 42371179
2025-02-19 61.09 61.91 58.65 59.23 26252602
2025-02-20 59.09 59.10 54.23 56.06 36348815
2025-02-21 57.87 57.87 51.44 51.60 33697496
2025-02-24 52.24 52.56 47.97 49.93 40671138
2025-02-25 47.51 48.84 44.02 45.92 59731336
2025-02-26 47.31 50.52 46.54 48.85 43276502
2025-02-27 51.76 52.93 48.42 48.78 48032953
2025-02-28 48.19 51.17 47.41 50.10 46083537
2025-03-03 54.72 54.84 46.68 46.89 52710119
2025-03-04 45.19 48.27 42.14 46.22 62405435
2025-03-05 46.70 48.29 44.92 48.12 33830089
2025-03-06 46.23 48.79 44.66 44.84 40627629
2025-03-07 43.64 45.37 40.95 44.42 53582224
2025-03-10 40.93 41.20 35.23 35.63 89410578
2025-03-11 36.20 38.35 35.57 36.36 69609283
2025-03-12 38.99 39.67 36.85 38.92 50844261
2025-03-13 38.27 38.68 35.91 36.02 47786339
2025-03-14 37.40 39.46 37.01 39.24 37821445
2025-03-17 39.35 42.92 38.96 42.02 45895475
2025-03-18 40.80 41.56 38.85 40.10 44644585
2025-03-19 40.78 43.84 40.18 42.80 56447054
2025-03-20 42.20 44.24 41.93 43.66 49146631
2025-03-21 41.95 44.73 41.50 44.36 43674238
2025-03-24 46.40 48.99 46.10 48.36 50761994
2025-03-25 48.75 49.88 47.20 48.15 43367872
2025-03-26 47.98 48.00 43.80 44.73 45124410
2025-03-27 44.11 45.59 43.24 43.99 51945507
2025-03-28 42.69 43.07 40.57 41.92 44330419
2025-03-31 39.78 41.95 38.84 41.62 40954764
2025-04-01 41.80 43.37 40.61 42.16 42942708
2025-04-02 40.69 43.60 40.55 42.68 44551414
2025-04-03 37.98 39.89 37.44 38.26 62216640
2025-04-04 35.63 36.25 31.59 34.51 80694668
2025-04-07 30.67 37.11 29.66 35.41 81135643
2025-04-08 37.14 37.85 33.09 34.17 63299885
2025-04-09 33.71 42.68 33.55 42.21 88299924
2025-04-10 40.30 42.13 37.78 40.51 64055469
2025-04-11 40.74 43.79 40.08 43.68 51352111
2025-04-14 45.01 45.09 42.51 44.14 45143549
2025-04-15 44.19 45.56 43.69 44.08 30788325
2025-04-16 41.86 43.14 40.07 40.66 46736539
2025-04-17 41.03 41.75 40.12 41.18 23940030
2025-04-21 40.73 41.56 39.21 39.85 27727654
2025-04-22 41.03 43.37 40.81 42.09 39231991
2025-04-23 45.30 47.22 44.27 44.66 48982836
2025-04-24 45.09 48.28 44.96 48.15 42991303
2025-04-25 48.90 49.99 48.48 49.45 34624078
2025-04-28 50.52 51.07 47.74 48.93 35080971
2025-04-29 49.44 49.88 48.46 49.37 28708360
2025-04-30 46.41 49.90 46.18 49.11 49380911
2025-05-01 51.13 51.30 46.53 46.62 88530675
2025-05-02 46.78 50.07 46.71 48.59 59187282
2025-05-05 47.21 48.34 45.56 48.05 37137883
2025-05-06 46.33 48.88 45.82 48.69 31103085
2025-05-07 48.85 50.51 48.32 49.99 38779341
2025-05-08 51.73 54.84 51.61 54.07 49440028
2025-05-09 54.94 56.32 53.74 54.65 44325538
2025-05-12 59.18 59.33 55.89 57.43 41385936
2025-05-13 58.92 63.42 58.82 62.57 57297876
2025-05-14 62.38 63.78 61.09 61.39 41568220
2025-05-15 60.31 60.83 57.68 60.68 36789191
2025-05-16 60.91 62.14 60.46 61.76 24538706
2025-05-19 59.86 64.36 59.68 64.27 34290784
2025-05-20 64.04 65.28 63.35 64.91 31331836
2025-05-21 64.06 66.89 63.32 63.86 40230111
2025-05-22 64.89 65.88 63.75 64.77 27235011
2025-05-23 62.85 64.46 62.63 63.17 28585495
2025-05-27 64.96 67.13 63.83 66.02 29735916
2025-05-28 66.14 66.61 64.81 65.14 17994228
2025-05-29 66.33 66.54 63.63 63.95 21419770
2025-05-30 63.59 66.49 62.92 66.15 35691747
2025-06-02 66.03 68.20 65.38 67.98 30252577
2025-06-03 69.90 72.72 69.06 71.72 43343453
2025-06-04 72.96 73.00 71.13 72.27 31915050
2025-06-05 73.55 76.75 71.20 72.51 65006246
2025-06-06 74.60 77.80 73.10 74.88 66229109
2025-06-09 72.06 73.73 68.56 73.40 65748798
2025-06-10 73.24 74.64 70.75 72.51 39178553
2025-06-11 73.05 75.39 72.32 74.88 34056736
2025-06-12 73.53 75.59 73.23 73.84 22611069
2025-06-13 72.00 74.82 71.69 72.60 27789346
2025-06-16 73.70 76.88 73.36 76.75 27114907
2025-06-17 76.11 77.05 72.86 74.95 26677542
2025-06-18 75.17 78.74 74.54 78.35 36185558
2025-06-20 78.47 79.38 75.79 78.50 37245772
2025-06-23 77.86 79.05 74.39 76.35 35289858
2025-06-24 77.90 82.27 76.83 82.01 42266587

Explore More About HOOD

Coins representing dividend payouts and trends

HOOD Dividend History

Discover Robinhood Markets Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

HOOD Stock Split History

Discover Robinhood Markets Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

HOOD Historical Prices

Explore Robinhood Markets Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.