Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 24.007 | 24.007 | 24.007 | 24.007 | 0 | 59,463,733.33 |
5/4/24 | 24.021 | 24.021 | 24.001 | 24.007 | 15.01 | 59,463,733.33 |
5/3/24 | 24.008 | 24.049 | 24.008 | 24.021 | 5.01 | 59,496,407.22 |
5/2/24 | 24.008 | 24.008 | 24.008 | 24.008 | 0 | 59,464,783.9 |
5/1/24 | 24.643 | 24.643 | 23.98 | 24.008 | 19.77 | 59,464,783.9 |
4/30/24 | 24.643 | 24.643 | 24.643 | 24.643 | 0 | 61,038,951.73 |
4/29/24 | 24.643 | 24.643 | 24.643 | 24.643 | 0 | 61,038,951.73 |
4/28/24 | 25.287 | 25.287 | 24.643 | 24.643 | 19.97 | 61,038,951.73 |
4/27/24 | 25.287 | 25.287 | 25.287 | 25.287 | 0 | 62,634,231.76 |
4/26/24 | 25.287 | 25.287 | 25.287 | 25.287 | 0 | 62,634,231.76 |
4/25/24 | 25.325 | 25.325 | 25.287 | 25.287 | 400.79 | 62,634,231.76 |
4/24/24 | 25.354 | 25.354 | 25.325 | 25.325 | 1,499.95 | 62,728,407.29 |
4/23/24 | 25.354 | 25.354 | 25.354 | 25.354 | 0 | 62,798,336.79 |
4/22/24 | 25.348 | 25.354 | 25.328 | 25.354 | 1,200.08 | 62,798,336.79 |
4/21/24 | 25.348 | 25.348 | 25.348 | 25.348 | 0 | 62,783,674.45 |
4/20/24 | 25.348 | 25.348 | 25.348 | 25.348 | 0 | 62,783,674.45 |
4/19/24 | 25.348 | 25.348 | 25.348 | 25.348 | 0 | 62,783,674.45 |
4/18/24 | 25.348 | 25.348 | 25.348 | 25.348 | 0 | 62,783,674.45 |
4/17/24 | 25.357 | 25.357 | 25.324 | 25.348 | 1,399.82 | 62,783,674.45 |
4/16/24 | 25.357 | 25.357 | 25.357 | 25.357 | 0 | 62,807,103.93 |
4/15/24 | 25.357 | 25.357 | 25.357 | 25.357 | 0 | 62,807,103.93 |
4/14/24 | 25.384 | 25.386 | 25.357 | 25.357 | 1,495.45 | 62,807,103.93 |
4/13/24 | 25.396 | 25.41 | 25.384 | 25.384 | 1,100.34 | 62,874,574.3 |
4/12/24 | 25.426 | 25.426 | 25.395 | 25.396 | 1,699.54 | 62,902,926.87 |
4/11/24 | 25.427 | 25.427 | 25.398 | 25.426 | 1,379.86 | 62,976,759.36 |
4/10/24 | 25.453 | 25.453 | 25.427 | 25.427 | 1,799.95 | 62,979,974.86 |
4/9/24 | 25.455 | 25.455 | 25.425 | 25.453 | 1,999.83 | 63,043,930.35 |
4/8/24 | 25.483 | 25.483 | 25.454 | 25.455 | 1,300.07 | 63,048,738.12 |
4/7/24 | 25.511 | 25.511 | 25.483 | 25.483 | 1,200.21 | 63,119,134.18 |
4/6/24 | 25.535 | 25.538 | 25.511 | 25.511 | 910.28 | 63,188,021.42 |
4/5/24 | 25.565 | 25.565 | 25.535 | 25.535 | 405.08 | 63,246,607.17 |
4/4/24 | 25.565 | 25.565 | 25.565 | 25.565 | 0 | 63,322,030.48 |
4/3/24 | 25.575 | 25.592 | 25.563 | 25.565 | 1,300.46 | 63,322,030.48 |
4/2/24 | 25.61 | 25.61 | 25.574 | 25.575 | 964.8 | 63,346,331.8 |
4/1/24 | 25.646 | 25.646 | 25.61 | 25.61 | 336.05 | 63,433,130.58 |
3/31/24 | 25.646 | 25.646 | 25.646 | 25.646 | 0 | 63,523,538.14 |
3/30/24 | 25.662 | 25.672 | 25.642 | 25.646 | 875.23 | 63,523,538.14 |
3/29/24 | 25.686 | 25.692 | 25.662 | 25.662 | 900.26 | 63,562,144.54 |
3/28/24 | 25.686 | 25.686 | 25.686 | 25.686 | 0 | 63,621,077.17 |
3/27/24 | 25.709 | 25.711 | 25.68 | 25.686 | 770.02 | 63,621,077.17 |
3/26/24 | 25.747 | 25.747 | 25.708 | 25.709 | 1,487 | 63,677,837.33 |
3/25/24 | 25.768 | 25.774 | 25.744 | 25.747 | 1,950.89 | 63,771,961.62 |
3/24/24 | 25.794 | 25.794 | 25.768 | 25.768 | 414.13 | 63,825,597.4 |
3/23/24 | 25.794 | 25.794 | 25.794 | 25.794 | 0 | 63,890,107.8 |
3/22/24 | 25.804 | 25.82 | 25.788 | 25.794 | 1,100.11 | 63,890,107.8 |
3/21/24 | 25.804 | 25.804 | 25.804 | 25.804 | 0 | 63,913,444.3 |
3/20/24 | 25.804 | 25.804 | 25.804 | 25.804 | 0 | 63,913,444.3 |
3/19/24 | 25.804 | 25.804 | 25.804 | 25.804 | 0 | 63,913,444.3 |
3/18/24 | 22.83 | 25.83 | 22.821 | 25.804 | 754.85 | 63,913,444.3 |
3/17/24 | 22.845 | 22.845 | 22.808 | 22.83 | 413.69 | 56,548,504.74 |
3/16/24 | 22.845 | 22.845 | 22.845 | 22.845 | 0 | 56,584,925.86 |
3/15/24 | 22.887 | 22.887 | 22.841 | 22.845 | 1,899.65 | 56,584,925.86 |
3/14/24 | 22.887 | 22.887 | 22.887 | 22.887 | 0 | 56,689,576.2 |
3/13/24 | 22.893 | 22.911 | 22.887 | 22.887 | 749.25 | 56,689,576.2 |
3/12/24 | 22.893 | 22.893 | 22.893 | 22.893 | 0 | 56,703,632.16 |
3/11/24 | 22.953 | 22.953 | 22.893 | 22.893 | 1,791.08 | 56,703,632.16 |
3/10/24 | 22.953 | 22.953 | 22.953 | 22.953 | 0 | 56,850,896.49 |
3/9/24 | 22.953 | 22.953 | 22.953 | 22.953 | 0 | 56,850,896.49 |
3/8/24 | 22.953 | 22.953 | 22.953 | 22.953 | 0 | 56,850,896.49 |
3/7/24 | 22.941 | 22.975 | 22.941 | 22.953 | 781.11 | 56,850,896.49 |
3/6/24 | 22.971 | 22.971 | 22.941 | 22.941 | 1,260.33 | 56,821,974.98 |
3/5/24 | 22.999 | 22.999 | 22.959 | 22.971 | 2,030.35 | 56,896,930.29 |
3/4/24 | 22.996 | 22.999 | 22.996 | 22.999 | 1,320.78 | 56,964,948.09 |
3/3/24 | 23.032 | 23.032 | 22.996 | 22.996 | 2,341.2 | 56,959,653.08 |
3/2/24 | 23.041 | 23.053 | 23.032 | 23.032 | 2,102.2 | 57,048,253.06 |
3/1/24 | 23.091 | 23.091 | 23.041 | 23.041 | 3,331.01 | 57,070,309.36 |
2/29/24 | 23.091 | 23.091 | 23.091 | 23.091 | 0 | 57,193,947.42 |
2/28/24 | 23.109 | 23.111 | 23.086 | 23.091 | 1,890.8 | 57,193,947.42 |
2/27/24 | 23.14 | 23.14 | 23.108 | 23.109 | 1,520.52 | 57,237,721.25 |
2/26/24 | 23.144 | 23.167 | 23.137 | 23.14 | 2,471.76 | 57,314,365.58 |
2/25/24 | 23.166 | 23.166 | 23.144 | 23.144 | 3,299.66 | 57,325,340.48 |
2/24/24 | 23.201 | 23.201 | 23.166 | 23.166 | 2,659.54 | 57,379,003.17 |
2/23/24 | 23.186 | 23.201 | 23.186 | 23.201 | 1,043.44 | 57,466,267.27 |
2/22/24 | 23.221 | 23.221 | 23.186 | 23.186 | 2,099.39 | 57,428,257.74 |
2/21/24 | 23.221 | 23.221 | 23.221 | 23.221 | 0 | 57,515,923.31 |
2/20/24 | 23.221 | 23.221 | 23.221 | 23.221 | 0 | 57,515,923.31 |
2/19/24 | 23.221 | 23.221 | 23.221 | 23.221 | 0 | 57,515,923.31 |
2/18/24 | 23.247 | 23.247 | 23.219 | 23.221 | 2,200.41 | 57,515,923.31 |
2/17/24 | 23.281 | 23.281 | 23.247 | 23.247 | 2,200.73 | 57,581,359.76 |
2/16/24 | 23.304 | 23.304 | 23.277 | 23.281 | 2,201.52 | 57,664,598.13 |
2/15/24 | 23.326 | 23.326 | 23.304 | 23.304 | 2,601.99 | 57,721,401.41 |
2/14/24 | 23.339 | 23.35 | 23.326 | 23.326 | 2,207.77 | 57,775,610.46 |
2/13/24 | 23.339 | 23.339 | 23.339 | 23.339 | 0 | 57,807,460.6 |
2/12/24 | 23.342 | 23.342 | 23.339 | 23.339 | 1,980.69 | 57,807,460.6 |
2/11/24 | 23.363 | 23.366 | 23.34 | 23.342 | 3,401.12 | 57,814,436.29 |
2/10/24 | 23.394 | 23.394 | 23.363 | 23.363 | 1,440.41 | 57,866,580.26 |
2/9/24 | 23.405 | 23.418 | 23.394 | 23.394 | 1,801.17 | 57,945,360.17 |
2/8/24 | 23.434 | 23.439 | 23.405 | 23.405 | 3,599.43 | 57,972,006.27 |
2/7/24 | 23.447 | 23.447 | 23.434 | 23.434 | 1,399.12 | 58,043,985.49 |
2/6/24 | 23.447 | 23.447 | 23.447 | 23.447 | 0 | 58,075,835.48 |