Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 28.752 | 30.328 | 27.479 | 29.847 | 4,280,591.81 | 55,386,262.59 |
3/27/24 | 28.679 | 31.901 | 28.553 | 28.764 | 6,632,130.25 | 53,376,530.91 |
3/26/24 | 27.555 | 30.169 | 27.441 | 28.735 | 5,489,304.09 | 53,321,499.63 |
3/25/24 | 25.269 | 28.399 | 24.999 | 27.489 | 3,138,417.7 | 51,009,660.11 |
3/24/24 | 24.534 | 26.261 | 24.507 | 25.303 | 2,217,436.85 | 46,954,234.44 |
3/23/24 | 26.234 | 28.109 | 24.382 | 24.63 | 7,255,215.52 | 45,704,147.48 |
3/22/24 | 21.701 | 29.324 | 21.26 | 26.234 | 17,725,773.24 | 48,682,061.97 |
3/21/24 | 23.165 | 23.557 | 21.66 | 21.694 | 1,989,331.78 | 40,256,293.02 |
3/20/24 | 22.452 | 23.451 | 21.734 | 23.154 | 3,097,952.18 | 42,966,676.9 |
3/19/24 | 25.169 | 29.224 | 21.996 | 22.515 | 13,864,570.45 | 41,664,163.14 |
3/18/24 | 21.023 | 28.718 | 20.433 | 25.195 | 29,492,405.32 | 46,752,913.24 |
3/17/24 | 18.711 | 21.753 | 18.538 | 21.194 | 6,217,267.63 | 39,329,499.74 |
3/15/24 | 21.058 | 21.214 | 19.237 | 20.099 | 3,294,435.91 | 37,297,095.85 |
3/14/24 | 21.227 | 21.814 | 20.204 | 21.097 | 4,752,992.45 | 39,147,951.24 |
3/13/24 | 19.619 | 21.733 | 19.619 | 21.22 | 3,706,860.24 | 39,377,433.85 |
3/12/24 | 19.733 | 21.416 | 18.761 | 19.56 | 6,256,422.85 | 36,296,519.03 |
3/11/24 | 20.176 | 20.715 | 19.149 | 19.739 | 5,481,402.9 | 36,629,607.18 |
3/10/24 | 18.742 | 22.533 | 18.555 | 20.204 | 7,707,961.45 | 37,439,998.45 |
3/9/24 | 18.951 | 19.14 | 18.221 | 18.716 | 2,979,642.45 | 34,731,277.05 |
3/8/24 | 18.116 | 19.309 | 17.603 | 18.986 | 2,978,849.67 | 35,167,211.45 |
3/7/24 | 17.944 | 18.169 | 17.603 | 18.146 | 1,780,580.45 | 33,672,167.85 |
3/6/24 | 17.348 | 18.036 | 16.792 | 17.932 | 1,633,952.23 | 33,297,524.49 |
3/5/24 | 18.123 | 18.353 | 16.263 | 17.348 | 2,711,605.06 | 32,191,618.08 |
3/4/24 | 18.556 | 18.741 | 17.854 | 18.124 | 1,950,483.49 | 33,631,648.65 |
3/3/24 | 18.187 | 18.629 | 17.616 | 18.556 | 1,743,014.29 | 34,434,428.44 |
3/2/24 | 17.109 | 18.482 | 17.109 | 18.178 | 2,431,602.5 | 33,731,353.83 |
3/1/24 | 16.836 | 17.299 | 16.836 | 17.092 | 1,568,607.52 | 31,717,258.42 |
2/29/24 | 16.773 | 17.513 | 16.519 | 16.82 | 1,740,001.14 | 31,212,556.36 |
2/28/24 | 16.883 | 17.208 | 16.168 | 16.781 | 2,137,366.76 | 31,140,277.55 |
2/27/24 | 16.252 | 16.985 | 16.238 | 16.765 | 2,426,423.17 | 31,109,456.36 |
2/26/24 | 16.04 | 16.293 | 15.924 | 16.252 | 1,332,553.54 | 30,157,810.53 |
2/25/24 | 16.091 | 16.233 | 15.932 | 16.035 | 892,035.51 | 29,754,990.9 |
2/24/24 | 15.934 | 16.216 | 15.727 | 16.091 | 1,027,496.54 | 29,859,208.64 |
2/22/24 | 16.096 | 16.368 | 15.806 | 16.011 | 1,267,055.11 | 29,710,658.88 |
2/21/24 | 16.255 | 16.26 | 15.561 | 16.095 | 1,168,908.01 | 29,867,669.89 |
2/20/24 | 16.751 | 16.86 | 15.87 | 16.239 | 1,726,985.14 | 30,133,681.38 |
2/19/24 | 16.532 | 16.876 | 16.464 | 16.751 | 1,604,775.62 | 31,083,254.9 |
2/18/24 | 16.5 | 16.621 | 16.382 | 16.532 | 1,241,156.8 | 30,676,997.76 |
2/15/24 | 16.57 | 17.318 | 16.481 | 16.862 | 1,992,126.62 | 31,289,938.72 |
2/14/24 | 16.413 | 16.707 | 16.371 | 16.57 | 1,460,277.61 | 30,747,594.49 |
2/13/24 | 16.446 | 16.652 | 16.271 | 16.413 | 1,541,587.12 | 30,456,994.6 |
2/12/24 | 16.341 | 16.876 | 16.168 | 16.439 | 1,853,574.81 | 30,505,759.15 |
2/11/24 | 16.128 | 16.736 | 16.03 | 16.34 | 2,373,773.78 | 30,321,675.48 |
2/10/24 | 16.19 | 16.318 | 15.866 | 16.123 | 1,118,858.85 | 29,918,788.9 |
2/9/24 | 15.774 | 16.451 | 15.71 | 16.168 | 1,371,378.78 | 30,002,026.37 |
2/7/24 | 15.722 | 16.023 | 15.524 | 15.901 | 1,172,819.28 | 29,506,191.8 |
2/6/24 | 15.86 | 16.023 | 15.538 | 15.722 | 992,540.58 | 29,174,318.34 |
2/5/24 | 15.93 | 16.471 | 15.691 | 15.854 | 2,020,071.5 | 29,419,056.82 |
2/4/24 | 15.682 | 18.025 | 15.546 | 15.93 | 6,040,695.8 | 29,559,760.02 |
2/3/24 | 16.124 | 16.239 | 15.557 | 15.666 | 1,404,359.42 | 29,070,546.93 |
2/2/24 | 15.294 | 16.604 | 15.25 | 16.174 | 3,618,857.24 | 30,013,141.97 |
2/1/24 | 15.164 | 15.499 | 15.008 | 15.294 | 976,569.48 | 28,380,133.32 |
1/31/24 | 15.669 | 15.669 | 15.111 | 15.155 | 997,093.68 | 28,122,390.6 |
1/30/24 | 15.95 | 15.978 | 15.652 | 15.669 | 1,162,760.23 | 29,077,034.13 |
1/29/24 | 15.698 | 16.037 | 15.651 | 15.927 | 877,339.63 | 29,554,260.22 |
1/28/24 | 15.979 | 16.372 | 15.672 | 15.693 | 1,295,941.54 | 29,120,558.87 |
1/27/24 | 15.946 | 16.919 | 15.66 | 15.979 | 2,298,763.76 | 29,650,798.5 |
1/26/24 | 15.461 | 16.1 | 15.348 | 15.945 | 906,108.29 | 29,588,349.91 |
1/25/24 | 15.773 | 15.898 | 15.135 | 15.442 | 945,647.85 | 28,655,962.19 |
1/24/24 | 15.603 | 16.051 | 15.356 | 15.773 | 1,005,635.38 | 29,269,944.16 |
1/23/24 | 15.907 | 18.188 | 15.188 | 15.596 | 6,213,838.91 | 28,941,412.57 |
1/22/24 | 16.736 | 16.91 | 15.885 | 15.908 | 731,456.71 | 29,519,075.76 |
1/21/24 | 16.85 | 17.107 | 16.592 | 16.724 | 731,679.02 | 31,034,736.32 |
1/20/24 | 16.98 | 16.98 | 16.353 | 16.85 | 946,446.89 | 31,267,186.3 |
1/19/24 | 16.178 | 17.04 | 15.849 | 16.98 | 1,128,987.74 | 31,509,774.85 |
1/18/24 | 17.048 | 17.221 | 16.08 | 16.178 | 807,343.86 | 30,020,790.49 |
1/17/24 | 17.254 | 17.631 | 17.014 | 17.061 | 869,818.41 | 31,659,679.36 |
1/16/24 | 17.034 | 17.736 | 17.034 | 17.253 | 966,080.92 | 32,016,241.69 |
1/15/24 | 16.848 | 17.249 | 16.822 | 17.021 | 658,398.16 | 31,584,808.89 |
1/14/24 | 17.249 | 17.464 | 16.849 | 16.866 | 942,873.56 | 31,296,926.49 |
1/13/24 | 16.913 | 17.317 | 16.646 | 17.275 | 903,973.33 | 32,055,885.57 |
1/12/24 | 17.454 | 17.975 | 16.52 | 16.913 | 1,274,881.35 | 31,385,498.59 |
1/10/24 | 16.093 | 17.195 | 15.789 | 16.875 | 1,017,915.58 | 31,314,097.6 |
1/9/24 | 16.957 | 17.029 | 15.748 | 16.106 | 1,058,133.67 | 29,886,825.1 |
1/7/24 | 17.115 | 17.445 | 16.69 | 16.765 | 1,105,344.9 | 31,109,228.06 |
1/6/24 | 17.441 | 17.463 | 16.559 | 17.114 | 1,184,045.57 | 31,757,110.02 |
1/5/24 | 18.323 | 18.405 | 16.918 | 17.438 | 1,597,124.29 | 32,358,590.13 |
1/4/24 | 18.241 | 18.378 | 17.906 | 18.323 | 1,296,888.69 | 34,001,834.02 |
1/3/24 | 19.371 | 19.773 | 17.821 | 18.241 | 2,554,814.04 | 33,849,552.58 |
1/2/24 | 19.625 | 19.865 | 19.075 | 19.367 | 1,951,188.95 | 35,937,783.41 |
1/1/24 | 18.584 | 21.28 | 18.371 | 19.626 | 5,953,877.72 | 36,419,183.69 |
12/31/23 | 19.193 | 19.302 | 18.362 | 18.548 | 2,189,508.23 | 34,419,286.95 |
12/30/23 | 18.567 | 19.888 | 18.321 | 19.2 | 4,889,560.93 | 35,628,906.41 |
12/29/23 | 18.855 | 19.076 | 18.246 | 18.564 | 2,036,820.12 | 34,449,011.33 |
12/28/23 | 20.181 | 20.44 | 18.33 | 18.857 | 3,077,201.91 | 34,992,477.68 |
12/27/23 | 19.076 | 23.786 | 18.955 | 20.182 | 22,872,298.95 | 37,451,718.36 |
12/26/23 | 18.462 | 23.312 | 17.987 | 19.077 | 14,290,663.08 | 35,399,492.42 |
12/25/23 | 18.261 | 19.479 | 18.155 | 18.456 | 3,166,702.2 | 34,247,423.61 |
12/23/23 | 17.642 | 18.738 | 17.493 | 17.738 | 2,635,442.7 | 32,916,295.76 |
12/22/23 | 17.717 | 17.808 | 17.443 | 17.641 | 963,341.83 | 32,735,172.22 |