Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/19/24 | 81.72 | 81.98 | 78.58 | 80.451 | 143,402.76 | 0 |
1/14/24 | 84.615 | 86.022 | 80.649 | 80.861 | 136,645.61 | 0 |
1/13/24 | 84.963 | 86.365 | 83.31 | 84.615 | 113,853.13 | 0 |
1/12/24 | 91.203 | 92.62 | 82.444 | 84.963 | 192,773.54 | 0 |
1/11/24 | 91.181 | 94.831 | 90.268 | 91.193 | 190,520.44 | 0 |
1/10/24 | 78.545 | 91.361 | 78.545 | 91.181 | 345,874.65 | 0 |
1/9/24 | 80.085 | 80.085 | 77.024 | 78.545 | 110,939.35 | 0 |
1/8/24 | 78.495 | 80.813 | 76.637 | 80.086 | 143,276.04 | 0 |
1/7/24 | 80.074 | 81.171 | 78.504 | 78.505 | 117,017.66 | 0 |
1/6/24 | 79.436 | 81.307 | 79.204 | 80.074 | 156,612.78 | 0 |
1/5/24 | 80.806 | 80.962 | 77.199 | 79.436 | 168,665.39 | 0 |
1/4/24 | 80.223 | 83.412 | 79.241 | 80.806 | 254,645.74 | 0 |
1/3/24 | 85.772 | 88.697 | 79.465 | 80.22 | 185,961.55 | 0 |
1/2/24 | 87.954 | 92.045 | 85.771 | 85.771 | 301,938.07 | 0 |
1/1/24 | 85.952 | 88.502 | 85.72 | 87.95 | 121,923.84 | 0 |
12/31/23 | 88.587 | 88.683 | 84.591 | 85.954 | 284,658.89 | 0 |
12/30/23 | 93.474 | 93.506 | 88.573 | 88.591 | 192,205.75 | 0 |
12/29/23 | 98.01 | 98.183 | 93.301 | 93.47 | 177,958.26 | 0 |
12/28/23 | 99.29 | 101.727 | 97.678 | 97.977 | 165,454.99 | 0 |
12/27/23 | 91.507 | 99.575 | 91.256 | 99.271 | 271,926.56 | 0 |
12/26/23 | 93.791 | 93.921 | 90.262 | 91.486 | 358,132.82 | 0 |
12/25/23 | 90.564 | 95.919 | 90.564 | 93.766 | 266,801.06 | 0 |
12/24/23 | 85.062 | 91.543 | 85.057 | 90.572 | 464,237.73 | 0 |
12/23/23 | 76.008 | 85.18 | 74.023 | 85.056 | 333,594.67 | 0 |
12/22/23 | 65.62 | 76.316 | 65.62 | 76.018 | 578,066.82 | 0 |
12/21/23 | 63.858 | 66.564 | 63.745 | 65.634 | 147,312.44 | 0 |
12/20/23 | 60.874 | 64.018 | 60.87 | 63.827 | 188,694.99 | 0 |
12/19/23 | 52.775 | 60.882 | 50.962 | 60.882 | 650,989.59 | 0 |
12/18/23 | 52.436 | 52.88 | 50.594 | 52.78 | 110,656.12 | 0 |
12/17/23 | 55.698 | 55.722 | 52.342 | 52.452 | 162,649.56 | 0 |
12/16/23 | 58.107 | 58.393 | 55.39 | 55.678 | 361,897.89 | 0 |
12/15/23 | 60.973 | 60.991 | 57.976 | 58.099 | 174,868.1 | 0 |
12/14/23 | 62.382 | 63.471 | 59.593 | 60.972 | 220,650.75 | 0 |
12/13/23 | 60.721 | 63.037 | 59.31 | 62.386 | 220,834.51 | 0 |
12/12/23 | 61.536 | 62.023 | 59.05 | 60.73 | 365,815.49 | 0 |
12/11/23 | 65.023 | 65.105 | 59.748 | 61.538 | 370,666.2 | 0 |
12/10/23 | 65.196 | 65.348 | 64.173 | 65.023 | 229,504.94 | 0 |
12/9/23 | 65.346 | 66.338 | 65.123 | 65.194 | 232,953.21 | 0 |
12/8/23 | 66 | 67.201 | 65.344 | 65.353 | 173,473.41 | 0 |
12/7/23 | 63.315 | 66.545 | 62.216 | 65.988 | 462,392.45 | 0 |
12/6/23 | 71.352 | 72.907 | 63.144 | 63.338 | 459,587.93 | 0 |
12/5/23 | 71.361 | 71.768 | 69.797 | 71.371 | 173,304.44 | 0 |
12/4/23 | 70.344 | 71.565 | 69.95 | 71.375 | 196,237.63 | 0 |
12/3/23 | 67.489 | 70.351 | 67.438 | 70.351 | 370,097.34 | 0 |
12/2/23 | 72.724 | 74.234 | 66.466 | 67.493 | 846,305.49 | 0 |
12/1/23 | 70.021 | 72.878 | 69.889 | 72.721 | 174,531.92 | 0 |
11/30/23 | 70.616 | 71.517 | 69.181 | 70.026 | 244,061.55 | 0 |
11/29/23 | 73.089 | 73.546 | 70.358 | 70.623 | 318,210.9 | 0 |
11/28/23 | 81.803 | 81.803 | 70.996 | 73.076 | 514,110.2 | 0 |
11/27/23 | 90.382 | 90.382 | 81.782 | 81.81 | 348,340.73 | 0 |
11/26/23 | 91.908 | 91.908 | 90.176 | 90.385 | 220,390.99 | 0 |
11/25/23 | 91.993 | 93.241 | 90.941 | 91.915 | 196,927.12 | 0 |
11/24/23 | 99.441 | 101.95 | 91.092 | 91.863 | 880,640.73 | 0 |
11/23/23 | 97.72 | 100.013 | 97.28 | 99.431 | 309,044.26 | 0 |
11/22/23 | 95.577 | 98.506 | 94.882 | 97.724 | 317,204.49 | 0 |
11/21/23 | 100.068 | 100.504 | 95.578 | 95.617 | 173,431.57 | 0 |
11/20/23 | 102.347 | 103.492 | 100.054 | 100.056 | 362,193.18 | 0 |
11/19/23 | 102.04 | 103.066 | 99.924 | 102.352 | 646,215.66 | 0 |
11/18/23 | 103.516 | 104.137 | 101.906 | 102.048 | 607,178.26 | 0 |
11/17/23 | 104.573 | 105.006 | 101.888 | 103.465 | 529,490.48 | 0 |
11/16/23 | 111.606 | 111.616 | 104.413 | 104.586 | 579,310.7 | 0 |
11/15/23 | 111.064 | 111.668 | 108.527 | 111.62 | 571,110.89 | 0 |
11/14/23 | 117.517 | 117.517 | 111.075 | 111.075 | 535,518.07 | 0 |
11/13/23 | 114.12 | 118.96 | 112.503 | 117.553 | 595,115.72 | 0 |
11/12/23 | 114.524 | 114.739 | 113.066 | 114.091 | 495,104.58 | 0 |
11/11/23 | 118.114 | 119.113 | 113.264 | 114.533 | 755,247.8 | 0 |
11/10/23 | 117.446 | 121.844 | 116.975 | 118.111 | 559,633.66 | 0 |
11/9/23 | 114.418 | 117.667 | 109.825 | 117.471 | 817,516.06 | 0 |
11/8/23 | 114.326 | 116.436 | 112.201 | 114.435 | 566,904.71 | 0 |
11/7/23 | 116.742 | 118.115 | 107.722 | 114.322 | 754,462.69 | 0 |
11/6/23 | 108.968 | 117.578 | 108.262 | 116.75 | 304,081.85 | 0 |
11/5/23 | 105.19 | 109.968 | 104.814 | 108.98 | 206,243.3 | 0 |
11/4/23 | 99.524 | 105.719 | 99.419 | 105.173 | 213,342.14 | 0 |
11/3/23 | 97.908 | 99.622 | 94.685 | 99.513 | 275,153.62 | 0 |
11/2/23 | 106.741 | 108.185 | 97.782 | 97.915 | 338,681.44 | 0 |
11/1/23 | 100.417 | 110.707 | 100.417 | 106.726 | 385,048.73 | 0 |
10/31/23 | 96.127 | 100.899 | 95.702 | 100.417 | 209,812.93 | 0 |
10/30/23 | 94.611 | 96.542 | 93.601 | 96.131 | 150,463.15 | 0 |
10/29/23 | 94.443 | 94.991 | 92.228 | 94.612 | 158,701.58 | 0 |
10/28/23 | 94.114 | 95.2 | 93.452 | 94.436 | 137,932.68 | 0 |
10/27/23 | 95.399 | 95.565 | 93.572 | 94.117 | 193,396.82 | 0 |
10/26/23 | 94.849 | 97.97 | 94.365 | 95.39 | 195,277.28 | 0 |
10/25/23 | 88.293 | 97.465 | 87.383 | 94.843 | 405,828.03 | 0 |
10/24/23 | 89.767 | 94.685 | 86.455 | 88.279 | 417,327.79 | 0 |
10/23/23 | 80.33 | 90.816 | 80.191 | 89.762 | 344,410.89 | 0 |
10/22/23 | 74.135 | 79.935 | 73.826 | 79.853 | 195,600.88 | 0 |
10/21/23 | 73.423 | 74.296 | 73.073 | 74.145 | 155,196.54 | 0 |
10/20/23 | 71.503 | 75.165 | 71.04 | 73.427 | 211,031.61 | 0 |
10/19/23 | 72.079 | 72.102 | 70.189 | 71.507 | 141,868.42 | 0 |
10/18/23 | 70.532 | 72.354 | 70.119 | 71.945 | 147,032.28 | 0 |