Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 28.993 | 33.132 | 27.377 | 27.846 | 1,365.43 | 0 |
3/26/24 | 30.405 | 33.318 | 28.829 | 28.993 | 548.99 | 0 |
3/25/24 | 30.942 | 33.147 | 28.092 | 30.405 | 682.68 | 0 |
3/24/24 | 27.229 | 31.028 | 25.388 | 30.942 | 378.72 | 0 |
3/23/24 | 26.752 | 30.415 | 25.694 | 27.229 | 569.96 | 0 |
3/22/24 | 28.8 | 31.233 | 26.752 | 26.752 | 527.45 | 0 |
3/21/24 | 30.978 | 31.873 | 27.036 | 28.8 | 532 | 0 |
3/20/24 | 28.154 | 32.292 | 25.712 | 30.978 | 3,377.7 | 0 |
3/19/24 | 31.28 | 31.449 | 26.791 | 28.154 | 433.24 | 0 |
3/18/24 | 31.046 | 36.751 | 24.967 | 31.28 | 2,563.37 | 0 |
3/17/24 | 29.424 | 33.57 | 26.379 | 33.154 | 1,036.29 | 0 |
3/16/24 | 30.131 | 34.907 | 27.076 | 29.424 | 564.45 | 0 |
3/15/24 | 31.895 | 34.918 | 29.094 | 30.131 | 353.57 | 0 |
3/14/24 | 32.145 | 39.276 | 28.763 | 31.895 | 1,424.9 | 0 |
3/13/24 | 30.167 | 36.234 | 27.41 | 32.145 | 9,980.99 | 0 |
3/12/24 | 28.939 | 32.028 | 26.671 | 30.167 | 1,697.51 | 0 |
3/11/24 | 31.071 | 34.047 | 24.967 | 28.939 | 5,138.02 | 0 |
3/10/24 | 30.152 | 33.015 | 27.139 | 31.071 | 2,166.97 | 0 |
3/9/24 | 29.102 | 34.534 | 24.969 | 30.152 | 2,977.4 | 0 |
3/8/24 | 29.225 | 33.771 | 23.92 | 29.102 | 3,708.42 | 0 |
3/7/24 | 32.606 | 32.989 | 26.516 | 29.225 | 3,519.3 | 0 |
3/6/24 | 29.154 | 36.612 | 24.031 | 32.606 | 5,386.07 | 0 |
3/5/24 | 33.808 | 35.887 | 25.705 | 29.154 | 4,782.95 | 0 |
3/4/24 | 35.382 | 36.947 | 30.942 | 33.808 | 2,432.22 | 0 |
3/3/24 | 31.428 | 37.521 | 30.205 | 35.382 | 5,091.99 | 0 |
3/2/24 | 37.531 | 37.533 | 31.428 | 31.428 | 493.63 | 0 |
3/1/24 | 34.959 | 38.027 | 33.112 | 37.531 | 2,239.77 | 0 |
2/29/24 | 32.677 | 37.911 | 32.438 | 34.959 | 2,786.57 | 0 |
2/28/24 | 40.613 | 41.419 | 29.884 | 32.677 | 6,024.57 | 0 |
2/27/24 | 36.342 | 40.613 | 34.191 | 40.613 | 1,655.74 | 0 |
2/26/24 | 36.587 | 39.392 | 33.329 | 36.342 | 2,094.56 | 0 |
2/25/24 | 37.047 | 40.399 | 34.278 | 36.587 | 1,955.02 | 0 |
2/24/24 | 38.001 | 39.145 | 31.345 | 37.047 | 4,866.91 | 0 |
2/23/24 | 36.874 | 40.805 | 33.163 | 38.001 | 2,168.67 | 0 |
2/22/24 | 39.103 | 42.627 | 35.321 | 36.874 | 2,363.09 | 0 |
2/21/24 | 42.559 | 43.524 | 37.125 | 39.103 | 3,105.48 | 0 |
2/20/24 | 44.311 | 47.522 | 33.901 | 42.559 | 2,100.06 | 0 |
2/19/24 | 41.988 | 51.312 | 39.549 | 44.311 | 5,923.63 | 0 |
2/18/24 | 44.036 | 48.468 | 34.664 | 41.988 | 2,182.11 | 0 |
2/17/24 | 49.155 | 51.55 | 38.057 | 44.036 | 5,314.06 | 0 |
2/16/24 | 47.156 | 60.081 | 42.469 | 49.155 | 16,467.45 | 0 |
2/15/24 | 41.84 | 50.874 | 40.25 | 47.156 | 4,516.54 | 0 |
2/14/24 | 46.989 | 49.918 | 41.086 | 41.84 | 3,738.85 | 0 |
2/13/24 | 43.446 | 49.456 | 40.244 | 46.989 | 5,614.67 | 0 |
2/12/24 | 42.041 | 57.284 | 40.344 | 43.446 | 6,163.72 | 0 |
2/11/24 | 44.96 | 49.837 | 41.874 | 42.041 | 3,727.57 | 0 |
2/10/24 | 46.941 | 51.307 | 42.236 | 44.96 | 4,878.44 | 0 |
2/9/24 | 51.187 | 54.948 | 45.648 | 46.941 | 4,052.69 | 0 |
2/8/24 | 53.556 | 58.451 | 48.801 | 51.187 | 2,058.3 | 0 |
2/7/24 | 55.105 | 58.162 | 51.059 | 53.556 | 4,643.26 | 0 |
2/6/24 | 52.496 | 58.754 | 48.983 | 55.105 | 4,177.31 | 0 |
2/5/24 | 52.872 | 54.956 | 47.677 | 52.496 | 3,896.39 | 0 |
2/4/24 | 52.495 | 58.437 | 48.716 | 52.872 | 5,322.26 | 0 |
2/3/24 | 59.374 | 59.763 | 46.868 | 52.495 | 12,773.19 | 0 |
2/2/24 | 55.075 | 60.386 | 51.467 | 59.374 | 3,296.95 | 0 |
2/1/24 | 52.38 | 59.567 | 50.101 | 55.075 | 3,235.89 | 0 |
1/31/24 | 53.784 | 54.14 | 52.015 | 52.38 | 2,265.76 | 0 |
1/30/24 | 52.905 | 57.836 | 50.805 | 53.784 | 2,355.45 | 0 |
1/29/24 | 54.455 | 56.852 | 50.195 | 52.905 | 3,048.3 | 0 |
1/28/24 | 55.823 | 56.946 | 52.947 | 54.455 | 1,038.04 | 0 |
1/27/24 | 52.173 | 57.092 | 50.65 | 55.823 | 916.17 | 0 |
1/26/24 | 49.446 | 57.562 | 49.308 | 52.173 | 1,454.55 | 0 |
1/25/24 | 51.684 | 54.642 | 47.964 | 49.446 | 1,127.38 | 0 |
1/24/24 | 65.05 | 66.172 | 51.663 | 51.684 | 8,150.1 | 0 |
1/23/24 | 55.655 | 65.167 | 49.543 | 65.05 | 16,249.54 | 0 |
1/22/24 | 61.134 | 61.755 | 51.056 | 55.655 | 8,697.12 | 0 |
1/21/24 | 59.785 | 66.563 | 57.469 | 61.134 | 1,919.59 | 0 |
1/20/24 | 52.668 | 66.212 | 50.219 | 59.785 | 8,681.82 | 0 |
1/19/24 | 52.478 | 58.094 | 50.7 | 52.668 | 2,302.5 | 0 |
1/18/24 | 57.565 | 62.516 | 45.874 | 52.478 | 10,769.57 | 0 |
1/17/24 | 49.562 | 58.112 | 44.078 | 57.565 | 6,063.55 | 0 |
1/16/24 | 42.077 | 51.453 | 38.602 | 49.562 | 5,024.49 | 0 |
1/15/24 | 42.581 | 45.843 | 39.424 | 42.077 | 4,688.98 | 0 |
1/14/24 | 40.887 | 45.995 | 38.063 | 42.581 | 2,557.24 | 0 |
1/13/24 | 40.39 | 45.464 | 38.502 | 40.887 | 3,696.35 | 0 |
1/12/24 | 49.622 | 50.601 | 37.572 | 40.39 | 6,402.91 | 0 |
1/10/24 | 41.028 | 44.679 | 36.882 | 44.341 | 4,567.21 | 0 |
1/9/24 | 37.034 | 43.027 | 34.682 | 41.028 | 1,550.47 | 0 |
1/8/24 | 32.447 | 44.071 | 31.895 | 37.034 | 8,368.78 | 0 |
1/7/24 | 36.649 | 40.996 | 32.447 | 32.447 | 870.44 | 0 |
1/6/24 | 39.497 | 39.94 | 33.154 | 36.649 | 1,503.2 | 0 |
1/5/24 | 41.557 | 46.434 | 38.128 | 39.497 | 1,108.82 | 0 |
1/4/24 | 43.471 | 48.53 | 38.727 | 41.557 | 1,000.79 | 0 |
1/3/24 | 42.731 | 51.097 | 38.722 | 43.471 | 4,814.72 | 0 |
1/2/24 | 38.797 | 47.025 | 36.604 | 42.731 | 6,681.21 | 0 |
1/1/24 | 37.182 | 41.022 | 33.226 | 38.797 | 2,152.35 | 0 |
12/31/23 | 48.366 | 49.006 | 33.919 | 37.182 | 2,576.08 | 0 |
12/30/23 | 39.45 | 49.157 | 34.542 | 48.366 | 4,819.27 | 0 |
12/29/23 | 45.24 | 50.342 | 27.805 | 39.45 | 14,609.75 | 0 |
12/28/23 | 45.027 | 53.9 | 39.353 | 45.24 | 3,989.48 | 0 |