Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 50.179 | 50.376 | 47.892 | 49.981 | 45,311,179.96 | 875,359,901.69 |
3/27/24 | 48.77 | 50.206 | 44.996 | 50.179 | 68,606,806.03 | 878,824,474.52 |
3/26/24 | 48.764 | 50.306 | 47.954 | 48.77 | 49,459,633.17 | 854,158,569.18 |
3/25/24 | 48.357 | 49.454 | 47.15 | 48.764 | 44,821,999.34 | 854,051,698.14 |
3/24/24 | 46.353 | 48.545 | 45.403 | 48.357 | 48,239,168.32 | 846,914,050.62 |
3/23/24 | 44.709 | 48.59 | 43.35 | 46.353 | 46,381,319.7 | 811,827,541.21 |
3/22/24 | 44.987 | 46.641 | 42.385 | 44.709 | 31,594,048.84 | 783,023,028.12 |
3/21/24 | 45.791 | 48.294 | 44.324 | 44.987 | 56,110,816.43 | 787,903,881.91 |
3/20/24 | 41.491 | 46.414 | 37.702 | 45.791 | 63,802,890.47 | 801,984,358.39 |
3/19/24 | 46.133 | 46.955 | 39.343 | 41.491 | 45,489,194.86 | 726,676,447.03 |
3/18/24 | 49.209 | 49.217 | 44.785 | 46.133 | 23,810,670.96 | 807,971,845.01 |
3/17/24 | 47.434 | 49.563 | 44.157 | 49.209 | 54,751,527.06 | 861,841,271.83 |
3/16/24 | 48.898 | 52.806 | 44.25 | 47.434 | 113,589,400.88 | 830,750,228.35 |
3/15/24 | 51.859 | 53.617 | 44.313 | 48.898 | 84,464,010.51 | 856,399,793.8 |
3/14/24 | 53.534 | 54.484 | 49.071 | 51.859 | 62,762,199.14 | 908,259,524.01 |
3/13/24 | 53.726 | 54.158 | 52.278 | 53.534 | 41,704,404.97 | 937,595,025.68 |
3/12/24 | 55.414 | 55.414 | 52.362 | 53.726 | 44,825,394.61 | 940,944,456.71 |
3/11/24 | 54.16 | 56.427 | 49.211 | 55.414 | 184,765,483.47 | 970,507,890.34 |
3/10/24 | 56.972 | 60.525 | 53.651 | 54.16 | 237,261,014.32 | 948,551,702.73 |
3/9/24 | 60.561 | 69.836 | 53.221 | 56.972 | 532,518,977.15 | 997,811,017.86 |
3/8/24 | 50.958 | 60.577 | 50.043 | 60.565 | 244,888,734.42 | 1,060,653,452.06 |
3/7/24 | 43.074 | 53.836 | 40.638 | 50.958 | 223,191,238.32 | 892,470,425.73 |
3/6/24 | 38.903 | 43.893 | 35.627 | 43.074 | 59,228,130.09 | 754,386,377.91 |
3/5/24 | 40.989 | 42.238 | 35.016 | 38.903 | 122,106,813.39 | 681,349,260.53 |
3/4/24 | 38.228 | 41.592 | 37.399 | 40.783 | 174,673,840.57 | 714,273,764.15 |
3/3/24 | 35.887 | 42.627 | 34.058 | 38.257 | 347,760,548.1 | 670,031,103.83 |
3/2/24 | 29.126 | 37.3 | 29.001 | 35.96 | 189,032,163.65 | 629,802,311.06 |
3/1/24 | 28.289 | 29.152 | 28.083 | 29.126 | 23,954,420.66 | 510,105,144.07 |
2/29/24 | 28.984 | 30.288 | 27.945 | 28.318 | 71,163,649.97 | 495,951,958.7 |
2/28/24 | 27.094 | 29.427 | 25.829 | 28.861 | 77,248,759.35 | 505,474,890.4 |
2/27/24 | 26.063 | 27.834 | 26.063 | 27.065 | 65,925,311.22 | 474,022,938.48 |
2/26/24 | 25.028 | 26.626 | 24.146 | 26.05 | 16,618,469.73 | 456,241,758.23 |
2/25/24 | 24.7 | 25.07 | 24.223 | 25.027 | 5,555,901.49 | 438,327,873.01 |
2/24/24 | 24.335 | 24.72 | 23.979 | 24.661 | 5,052,543.44 | 431,912,097.78 |
2/23/24 | 24.677 | 24.753 | 23.761 | 24.335 | 5,060,772.37 | 426,193,438.49 |
2/22/24 | 24.844 | 24.962 | 24.12 | 24.671 | 6,523,496.44 | 432,092,812.88 |
2/21/24 | 25.408 | 25.659 | 24.107 | 24.872 | 8,551,437.04 | 435,604,093.5 |
2/20/24 | 25.716 | 25.918 | 25.007 | 25.408 | 10,010,954.57 | 444,986,467.41 |
2/19/24 | 24.499 | 25.842 | 24.47 | 25.723 | 9,953,839.31 | 450,505,464.04 |
2/18/24 | 25.439 | 25.671 | 24.523 | 25.436 | 6,889,158.7 | 445,478,585.48 |
2/17/24 | 26.201 | 26.203 | 24.54 | 25.481 | 13,627,873.56 | 446,264,222.36 |
2/16/24 | 26.583 | 26.707 | 25.916 | 26.21 | 14,084,901.15 | 459,031,774.09 |
2/15/24 | 26.544 | 27.057 | 26.13 | 26.45 | 31,603,254.67 | 463,246,007.13 |
2/14/24 | 25.459 | 26.581 | 24.902 | 26.517 | 26,371,027.19 | 464,419,074.62 |
2/13/24 | 25.663 | 26.791 | 24.841 | 25.473 | 43,447,367.79 | 446,127,897.58 |
2/12/24 | 25.16 | 25.728 | 24.584 | 25.605 | 19,317,776.33 | 448,436,820.53 |
2/11/24 | 24.574 | 25.585 | 24.215 | 25.16 | 31,310,379.62 | 440,643,936.12 |
2/10/24 | 24.874 | 25.141 | 24.002 | 24.54 | 14,598,920.82 | 429,788,740.73 |
2/9/24 | 24.105 | 25.934 | 24.006 | 24.833 | 45,156,104.17 | 434,920,313.88 |
2/8/24 | 22.98 | 24.372 | 22.949 | 24.118 | 24,318,140.05 | 422,404,610.85 |
2/7/24 | 22.651 | 23.056 | 21.981 | 22.952 | 4,911,873.79 | 401,982,102.4 |
2/6/24 | 22.601 | 22.948 | 22.088 | 22.657 | 5,543,300.43 | 396,806,310.43 |
2/5/24 | 22.551 | 22.976 | 22.207 | 22.594 | 6,004,043.14 | 395,711,350.85 |
2/4/24 | 23.04 | 23.071 | 22.529 | 22.564 | 3,561,274.78 | 395,180,006.47 |
2/3/24 | 22.981 | 23.873 | 22.78 | 23.043 | 11,655,011.71 | 403,571,438.54 |
2/2/24 | 22.928 | 23.114 | 22.535 | 22.982 | 4,577,175.68 | 402,498,986.84 |
2/1/24 | 23.057 | 23.221 | 22.317 | 22.925 | 6,478,771.05 | 401,511,054.46 |
1/31/24 | 24.249 | 24.372 | 22.839 | 23.046 | 10,357,414.5 | 403,633,504.22 |
1/30/24 | 24.521 | 24.807 | 23.938 | 24.263 | 15,432,889.54 | 424,936,871.89 |
1/29/24 | 23.611 | 24.544 | 23.17 | 24.521 | 9,984,322.21 | 429,461,776.5 |
1/28/24 | 24.354 | 24.719 | 23.298 | 23.604 | 21,568,526.02 | 413,403,028.73 |
1/27/24 | 22.781 | 24.873 | 22.776 | 24.286 | 46,820,787.64 | 425,346,562.53 |
1/26/24 | 21.516 | 22.752 | 21.092 | 22.747 | 10,182,536.83 | 398,380,693.92 |
1/25/24 | 21.972 | 22.012 | 21.18 | 21.51 | 5,119,821.19 | 376,727,132.97 |
1/24/24 | 22.289 | 22.289 | 21.322 | 21.978 | 6,586,814.34 | 384,925,700.05 |
1/23/24 | 21.956 | 22.47 | 20.554 | 22.241 | 12,892,341.52 | 389,534,357.28 |
1/22/24 | 23.978 | 23.978 | 21.938 | 21.956 | 10,697,348.26 | 384,534,774.2 |
1/21/24 | 23.151 | 24.845 | 23.003 | 23.909 | 19,321,131.43 | 418,748,989.76 |
1/20/24 | 23.872 | 23.902 | 22.724 | 23.147 | 5,733,271.69 | 405,389,365.51 |
1/19/24 | 23.484 | 23.972 | 22.185 | 23.835 | 13,812,213.38 | 417,447,637.01 |
1/18/24 | 24.982 | 25.284 | 23.147 | 23.484 | 17,090,360.73 | 411,300,896.38 |
1/17/24 | 26.057 | 26.057 | 24.645 | 24.979 | 10,803,339.28 | 437,484,858.91 |
1/16/24 | 26.601 | 26.924 | 23.873 | 26.028 | 28,473,528.66 | 455,844,890.73 |
1/15/24 | 26.723 | 27.69 | 26.005 | 26.59 | 32,111,385.49 | 465,690,504.93 |
1/14/24 | 28.914 | 29.283 | 26.277 | 26.674 | 47,478,129.74 | 467,158,963.69 |
1/13/24 | 29.767 | 30.554 | 25.881 | 28.846 | 83,775,957.88 | 505,202,140.03 |
1/12/24 | 28.763 | 31.899 | 25.626 | 29.616 | 215,943,778.81 | 518,695,769.47 |
1/11/24 | 23.835 | 30.306 | 21.434 | 28.625 | 226,568,560.82 | 501,338,934.57 |
1/10/24 | 21.304 | 24.191 | 19.934 | 23.719 | 69,917,035.53 | 415,417,606.74 |
1/9/24 | 18.609 | 22.219 | 18.392 | 21.273 | 46,811,547.51 | 372,567,336.83 |
1/8/24 | 18.025 | 19.134 | 16.949 | 18.586 | 25,272,968.05 | 325,510,851.03 |
1/7/24 | 18.366 | 18.784 | 17.499 | 18.027 | 8,524,071.97 | 315,721,596.27 |
1/6/24 | 18.523 | 18.945 | 17.813 | 18.378 | 20,326,624.98 | 321,863,015.72 |
1/5/24 | 19.061 | 19.162 | 18.382 | 18.522 | 6,245,124.85 | 324,386,010.73 |
1/4/24 | 18.237 | 19.495 | 17.696 | 19.061 | 13,212,237.82 | 333,827,404.44 |
1/3/24 | 21.597 | 21.602 | 18.208 | 18.234 | 27,553,559.42 | 319,344,551.72 |
1/2/24 | 21.386 | 22.478 | 21.346 | 21.606 | 78,284,251.55 | 378,410,804.08 |
1/1/24 | 21.559 | 21.592 | 20.78 | 21.385 | 40,833,586.69 | 374,531,341.8 |
12/31/23 | 21.504 | 22.248 | 20.941 | 21.575 | 30,205,263.22 | 377,871,154.53 |
12/30/23 | 21.536 | 22.72 | 20.16 | 21.507 | 79,999,622.21 | 376,668,640.83 |