Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 27.735 | 28.128 | 27.428 | 27.779 | 2,855,147.03 | 0 |
9/6/24 | 28.893 | 29.338 | 26.937 | 27.735 | 11,446,590.75 | 0 |
9/5/24 | 29.817 | 30.04 | 28.436 | 28.893 | 8,617,644.29 | 0 |
9/4/24 | 29.568 | 30.244 | 28.719 | 29.817 | 8,925,988 | 0 |
9/3/24 | 30.356 | 30.726 | 29.383 | 29.568 | 5,995,340.32 | 0 |
9/2/24 | 29.468 | 30.45 | 29.3 | 30.356 | 6,338,299.09 | 0 |
9/1/24 | 30.277 | 30.311 | 29.256 | 29.468 | 6,583,151.27 | 0 |
8/31/24 | 30.379 | 30.506 | 30.007 | 30.277 | 1,809,523.82 | 0 |
8/30/24 | 30.477 | 30.682 | 29.7 | 30.379 | 7,502,806.01 | 0 |
8/29/24 | 30.29 | 31.34 | 30.065 | 30.477 | 7,480,731.02 | 0 |
8/28/24 | 30.509 | 30.852 | 29.674 | 30.29 | 9,417,058.99 | 0 |
8/27/24 | 32.277 | 32.456 | 29.85 | 30.509 | 11,872,141.33 | 0 |
8/26/24 | 33.007 | 33.048 | 32.178 | 32.277 | 6,637,983.27 | 0 |
8/25/24 | 32.704 | 33.272 | 32.552 | 33.007 | 3,327,334.38 | 0 |
8/24/24 | 32.797 | 33.045 | 32.539 | 32.704 | 4,191,837.16 | 0 |
8/23/24 | 31.021 | 33.078 | 30.891 | 32.797 | 11,112,874.06 | 0 |
8/22/24 | 31.367 | 31.522 | 30.718 | 31.021 | 6,821,907.52 | 0 |
8/21/24 | 30.342 | 31.684 | 30.071 | 31.367 | 9,170,031.05 | 0 |
8/20/24 | 30.568 | 31.442 | 29.952 | 30.342 | 8,301,943.02 | 0 |
8/19/24 | 29.964 | 30.617 | 29.522 | 30.568 | 6,982,746.77 | 0 |
8/18/24 | 30.509 | 30.874 | 29.964 | 29.964 | 4,205,146.93 | 0 |
8/17/24 | 30.227 | 30.608 | 30.124 | 30.509 | 2,673,070.74 | 0 |
8/16/24 | 29.632 | 30.725 | 29.223 | 30.227 | 9,673,640.98 | 0 |
8/15/24 | 30.308 | 30.722 | 28.961 | 29.632 | 12,516,127.8 | 0 |
8/14/24 | 31.136 | 31.811 | 29.992 | 30.308 | 11,633,168.58 | 0 |
8/13/24 | 30.457 | 31.609 | 29.841 | 31.136 | 11,889,006.95 | 0 |
8/12/24 | 29.966 | 31.188 | 29.446 | 30.457 | 15,548,297.28 | 0 |
8/11/24 | 31.251 | 31.732 | 29.893 | 29.966 | 8,171,480.12 | 0 |
8/10/24 | 31.256 | 31.56 | 30.774 | 31.251 | 4,458,283.85 | 0 |
8/9/24 | 31.706 | 31.706 | 30.553 | 31.256 | 13,084,907.09 | 0 |
8/8/24 | 28.237 | 32.099 | 28.163 | 31.706 | 20,282,291.43 | 0 |
8/7/24 | 28.569 | 29.543 | 27.93 | 28.237 | 12,352,902.98 | 0 |
8/6/24 | 27.794 | 29.261 | 27.784 | 28.569 | 16,621,054.54 | 0 |
8/5/24 | 29.758 | 29.844 | 25.487 | 27.794 | 75,104,155.73 | 0 |
8/4/24 | 31.106 | 31.326 | 29.406 | 29.758 | 8,832,197.72 | 0 |
8/3/24 | 31.545 | 31.882 | 30.691 | 31.106 | 9,964,095.21 | 0 |
8/2/24 | 33.525 | 33.594 | 31.416 | 31.545 | 13,874,211.03 | 0 |
8/1/24 | 33.092 | 33.595 | 31.877 | 33.525 | 11,200,804.6 | 0 |
7/31/24 | 33.96 | 34.486 | 32.932 | 33.092 | 9,026,283.53 | 0 |
7/30/24 | 34.263 | 34.351 | 33.544 | 33.96 | 9,847,138.18 | 0 |
7/29/24 | 34.966 | 35.862 | 34.048 | 34.263 | 11,410,278.9 | 0 |
7/28/24 | 34.879 | 35.04 | 34.275 | 34.966 | 4,591,961.89 | 0 |
7/27/24 | 34.852 | 35.589 | 34.275 | 34.879 | 16,209,930.81 | 0 |
7/26/24 | 33.786 | 34.953 | 33.751 | 34.852 | 7,551,863.94 | 0 |
7/25/24 | 33.615 | 33.91 | 32.625 | 33.786 | 10,501,796.93 | 0 |
7/24/24 | 33.612 | 34.448 | 33.241 | 33.615 | 8,162,924.37 | 0 |
7/23/24 | 34.774 | 34.922 | 33.559 | 33.612 | 9,104,607.84 | 0 |
7/22/24 | 34.894 | 35.046 | 34.125 | 34.774 | 8,522,842.84 | 0 |
7/21/24 | 34.405 | 35.007 | 33.841 | 34.894 | 7,302,632.86 | 0 |
7/20/24 | 34.011 | 34.628 | 33.88 | 34.405 | 4,235,389.08 | 0 |
7/19/24 | 32.812 | 34.568 | 32.45 | 34.011 | 9,066,173.36 | 0 |
7/18/24 | 32.937 | 33.388 | 32.279 | 32.812 | 7,013,140.34 | 0 |
7/17/24 | 33.387 | 33.87 | 32.615 | 32.937 | 9,352,811.3 | 0 |
7/16/24 | 33.205 | 33.443 | 32.051 | 33.387 | 11,766,904.5 | 0 |
7/15/24 | 31.218 | 33.247 | 31.118 | 33.205 | 10,806,406.25 | 0 |
7/14/24 | 30.357 | 31.43 | 30.285 | 31.218 | 6,220,364.82 | 0 |
7/13/24 | 29.707 | 30.625 | 29.472 | 30.357 | 4,179,494.62 | 0 |
7/12/24 | 29.401 | 30.028 | 28.936 | 29.707 | 6,751,331.81 | 0 |
7/11/24 | 29.434 | 30.363 | 29.214 | 29.401 | 8,826,241.93 | 0 |
7/10/24 | 29.783 | 30.521 | 29.21 | 29.434 | 8,134,550.36 | 0 |
7/9/24 | 29.065 | 29.931 | 28.861 | 29.783 | 8,387,567.24 | 0 |
7/8/24 | 28.693 | 29.726 | 27.881 | 29.065 | 13,631,051.31 | 0 |
7/7/24 | 29.864 | 29.959 | 28.642 | 28.693 | 5,569,256.99 | 0 |
7/6/24 | 29.112 | 30.006 | 28.708 | 29.864 | 4,880,251.24 | 0 |
7/5/24 | 29.357 | 29.535 | 27.623 | 29.112 | 17,572,478.59 | 0 |
7/4/24 | 30.969 | 31.109 | 29.153 | 29.357 | 12,924,523.47 | 0 |
7/3/24 | 31.995 | 32.146 | 30.435 | 30.969 | 7,338,985.12 | 0 |
7/2/24 | 32.342 | 32.587 | 31.545 | 31.995 | 4,822,132.42 | 0 |
7/1/24 | 32.204 | 32.76 | 31.901 | 32.342 | 5,618,053.2 | 0 |
6/30/24 | 31.234 | 32.288 | 30.964 | 32.204 | 3,311,707.59 | 0 |
6/29/24 | 31.134 | 31.544 | 30.869 | 31.234 | 1,651,889.78 | 0 |
6/28/24 | 31.434 | 32.16 | 30.733 | 31.134 | 7,730,692.69 | 0 |
6/27/24 | 31.25 | 32.13 | 30.933 | 31.434 | 6,644,795.81 | 0 |
6/26/24 | 31.769 | 32.161 | 30.995 | 31.25 | 5,800,312 | 0 |
6/25/24 | 31.034 | 31.995 | 30.825 | 31.769 | 7,874,668.9 | 0 |
6/24/24 | 32.524 | 32.561 | 30.109 | 31.034 | 14,591,170.03 | 0 |
6/23/24 | 32.927 | 33.191 | 32.448 | 32.524 | 1,755,360.7 | 0 |
6/22/24 | 32.705 | 33.207 | 32.625 | 32.927 | 1,014,439.51 | 0 |
6/21/24 | 33.368 | 33.485 | 32.341 | 32.671 | 8,057,334.91 | 0 |
6/20/24 | 33.438 | 34.265 | 32.942 | 33.368 | 7,615,827.32 | 0 |
6/19/24 | 33.433 | 33.774 | 33.063 | 33.438 | 5,957,364.57 | 0 |
6/18/24 | 34.152 | 34.186 | 32.812 | 33.433 | 12,306,493.93 | 0 |
6/17/24 | 34.165 | 34.483 | 33.447 | 34.152 | 7,332,656.87 | 0 |
6/16/24 | 33.921 | 34.307 | 33.708 | 34.165 | 1,850,324.13 | 0 |
6/15/24 | 33.67 | 34.12 | 33.661 | 33.921 | 1,681,697.39 | 0 |
6/14/24 | 34.055 | 34.72 | 33.33 | 33.67 | 9,163,304.29 | 0 |
6/13/24 | 34.988 | 35.127 | 33.994 | 34.055 | 11,831,802.58 | 0 |
6/12/24 | 34.556 | 35.865 | 34.303 | 34.988 | 12,476,323.3 | 0 |
6/11/24 | 35.45 | 35.677 | 33.86 | 34.556 | 10,377,810.4 | 0 |
6/10/24 | 35.751 | 35.986 | 35.362 | 35.45 | 3,828,387.74 | 0 |