Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 25.865 | 33.857 | 25.419 | 28.188 | 39,781,400.29 | 75,137,577.42 |
3/26/24 | 26.034 | 27.495 | 25.527 | 25.863 | 12,476,546.4 | 68,938,069.31 |
3/25/24 | 26.267 | 26.93 | 25.452 | 26.028 | 17,645,368.83 | 69,378,337.89 |
3/24/24 | 28.378 | 28.379 | 25.26 | 26.315 | 17,107,766.61 | 70,143,413.16 |
3/23/24 | 32.157 | 32.16 | 26.07 | 28.39 | 46,446,061.21 | 75,674,728.06 |
3/22/24 | 21.407 | 34.58 | 21.333 | 32.157 | 148,445,400.62 | 85,716,253.11 |
3/21/24 | 20.957 | 23.216 | 20.341 | 21.406 | 21,781,114.04 | 57,060,301.06 |
3/20/24 | 20.478 | 21.172 | 19.42 | 20.957 | 15,147,381.89 | 55,863,416.71 |
3/19/24 | 22.192 | 22.442 | 20.123 | 20.476 | 20,201,091.38 | 54,585,204.55 |
3/18/24 | 22.575 | 23.48 | 21.366 | 22.19 | 15,701,915.72 | 59,149,339.54 |
3/17/24 | 22.087 | 23.205 | 21.469 | 22.576 | 19,515,548.12 | 60,176,090.48 |
3/16/24 | 23.121 | 24.429 | 21.639 | 22.087 | 15,527,471.04 | 58,874,546.45 |
3/15/24 | 25.592 | 25.788 | 22.548 | 23.131 | 19,169,260.64 | 61,631,020.05 |
3/14/24 | 26.394 | 26.929 | 24.22 | 25.6 | 12,603,222.81 | 68,239,056.18 |
3/13/24 | 26.064 | 27.014 | 25.28 | 26.377 | 16,845,753 | 70,311,262.37 |
3/12/24 | 24.445 | 26.112 | 23.615 | 26.08 | 18,211,943.4 | 69,475,640.05 |
3/11/24 | 23.961 | 24.845 | 22.943 | 24.443 | 10,481,212.86 | 65,159,584.08 |
3/10/24 | 24.528 | 24.763 | 22.952 | 23.959 | 11,087,723.39 | 63,871,032.67 |
3/9/24 | 24.164 | 24.652 | 23.741 | 24.517 | 3,758,569.6 | 65,380,483.5 |
3/8/24 | 24.234 | 25.027 | 23.18 | 24.168 | 12,658,005.43 | 64,422,217.43 |
3/7/24 | 22.93 | 24.449 | 22.518 | 24.277 | 9,782,129.66 | 64,711,544.58 |
3/6/24 | 21.249 | 23.252 | 20.816 | 22.929 | 13,742,451.45 | 54,227,642.89 |
3/5/24 | 22.444 | 23.809 | 19.903 | 21.25 | 23,695,727.76 | 50,255,144.85 |
3/4/24 | 21.376 | 22.93 | 21.004 | 22.446 | 4,529,273.39 | 53,084,943.15 |
3/3/24 | 21.591 | 21.814 | 20.644 | 21.369 | 3,180,212.67 | 50,537,588.35 |
3/2/24 | 20.54 | 21.688 | 20.377 | 21.575 | 3,744,717.33 | 51,024,590.72 |
3/1/24 | 19.833 | 20.568 | 19.825 | 20.524 | 1,743,388.09 | 48,538,952.77 |
2/29/24 | 19.871 | 20.629 | 19.462 | 19.844 | 2,298,846.19 | 46,930,374.14 |
2/28/24 | 19.787 | 20.468 | 19.351 | 19.865 | 2,467,716.05 | 46,981,021.95 |
2/27/24 | 19.162 | 20.059 | 19.162 | 19.794 | 2,397,560.31 | 46,812,389.36 |
2/26/24 | 18.901 | 19.293 | 18.567 | 19.177 | 1,394,432.77 | 45,354,565.83 |
2/25/24 | 18.695 | 18.996 | 18.637 | 18.915 | 1,137,645.75 | 44,734,195.33 |
2/24/24 | 18.256 | 19.102 | 18.006 | 18.696 | 1,833,050.27 | 44,215,780.77 |
2/23/24 | 18.175 | 18.872 | 17.987 | 18.264 | 1,877,028.91 | 43,195,082.67 |
2/22/24 | 17.962 | 18.743 | 17.634 | 18.161 | 1,514,296.55 | 42,950,520.92 |
2/21/24 | 18.465 | 18.643 | 17.435 | 17.971 | 1,363,578.07 | 42,503,051.33 |
2/20/24 | 18.902 | 18.93 | 17.838 | 18.466 | 1,683,584.54 | 43,673,962.32 |
2/19/24 | 18.69 | 19.054 | 18.679 | 18.902 | 1,346,520.04 | 44,705,242.5 |
2/18/24 | 18.349 | 18.834 | 18.134 | 18.695 | 1,252,898.52 | 44,215,418.57 |
2/17/24 | 18.3 | 18.897 | 18.083 | 18.325 | 1,852,436.65 | 43,341,292.66 |
2/16/24 | 18.229 | 18.394 | 18.033 | 18.305 | 1,708,548.37 | 43,291,987.96 |
2/15/24 | 18.397 | 18.809 | 18.137 | 18.222 | 1,553,049.88 | 43,096,692.84 |
2/14/24 | 18.049 | 18.424 | 17.939 | 18.399 | 1,141,997.25 | 43,517,772.11 |
2/13/24 | 17.999 | 18.152 | 17.803 | 18.049 | 1,066,757.46 | 42,690,035.03 |
2/12/24 | 17.733 | 18.099 | 17.594 | 17.986 | 1,142,314.06 | 42,541,710.69 |
2/11/24 | 17.964 | 18.194 | 17.69 | 17.732 | 1,086,464.41 | 41,941,312.74 |
2/10/24 | 18.066 | 18.178 | 17.885 | 17.953 | 1,285,826.65 | 42,463,229.67 |
2/9/24 | 17.625 | 18.105 | 17.452 | 18.066 | 1,696,495.87 | 42,729,900.15 |
2/8/24 | 17.433 | 17.724 | 17.408 | 17.625 | 1,436,448.89 | 41,686,407.54 |
2/7/24 | 16.837 | 17.483 | 16.782 | 17.435 | 1,200,118.64 | 41,238,394.3 |
2/6/24 | 16.877 | 16.996 | 16.768 | 16.831 | 1,010,843.35 | 39,807,980.45 |
2/5/24 | 17.096 | 17.198 | 16.84 | 16.885 | 1,134,832.37 | 39,937,375.43 |
2/4/24 | 17.735 | 18.268 | 17.073 | 17.087 | 2,280,359.08 | 40,414,150.53 |
2/3/24 | 17.092 | 17.853 | 17.092 | 17.731 | 1,800,522.3 | 41,937,980.69 |
2/2/24 | 16.614 | 17.544 | 16.612 | 17.092 | 1,530,691.8 | 40,425,664.37 |
2/1/24 | 16.516 | 17.017 | 16.178 | 16.613 | 1,807,437.92 | 39,294,713.89 |
1/31/24 | 17.293 | 17.348 | 16.367 | 16.527 | 1,643,753.8 | 39,089,432.19 |
1/30/24 | 17.803 | 17.899 | 17.292 | 17.306 | 2,276,878.96 | 40,933,113.62 |
1/29/24 | 17.519 | 18.06 | 17.467 | 17.803 | 1,571,644.07 | 42,108,066.6 |
1/28/24 | 17.929 | 18.168 | 17.491 | 17.51 | 1,698,432.91 | 41,414,645.36 |
1/27/24 | 17.894 | 20.304 | 17.634 | 17.924 | 9,724,037.3 | 42,394,091.38 |
1/26/24 | 17.549 | 17.926 | 17.419 | 17.891 | 1,231,387.28 | 42,316,328.71 |
1/25/24 | 17.565 | 18.076 | 17.33 | 17.544 | 2,763,323.84 | 41,495,406.49 |
1/24/24 | 17.226 | 17.576 | 16.901 | 17.576 | 1,913,322.38 | 41,571,666.34 |
1/23/24 | 17.12 | 17.799 | 16.654 | 17.226 | 3,407,391.46 | 40,742,892.08 |
1/22/24 | 18.555 | 18.65 | 17.084 | 17.12 | 2,246,111.46 | 40,493,571.09 |
1/21/24 | 18.397 | 19.162 | 18.265 | 18.546 | 1,496,305.13 | 43,865,151.16 |
1/20/24 | 17.919 | 18.994 | 17.908 | 18.38 | 2,123,904.41 | 43,473,872.62 |
1/19/24 | 17.855 | 18.119 | 17.026 | 17.919 | 1,848,105.22 | 42,384,447.22 |
1/18/24 | 18.687 | 19.124 | 17.648 | 17.855 | 1,675,099.47 | 42,232,899.6 |
1/17/24 | 19.187 | 19.228 | 18.454 | 18.695 | 1,711,644.05 | 44,218,859.52 |
1/16/24 | 18.808 | 19.66 | 18.803 | 19.184 | 1,456,183.14 | 45,376,095.99 |
1/15/24 | 18.459 | 19.23 | 18.457 | 18.798 | 1,296,422 | 44,463,410.33 |
1/14/24 | 19.163 | 19.195 | 18.453 | 18.455 | 1,523,859.45 | 43,652,200.48 |
1/13/24 | 18.621 | 19.28 | 18.388 | 19.137 | 1,403,323.22 | 45,267,147.28 |
1/12/24 | 19.399 | 21.222 | 18.248 | 18.657 | 3,887,453.43 | 44,130,326.92 |
1/11/24 | 18.331 | 19.623 | 18.318 | 19.344 | 3,369,328 | 45,754,950.12 |
1/10/24 | 17.469 | 18.542 | 17.065 | 18.326 | 4,331,035.87 | 43,347,207.32 |
1/9/24 | 17.798 | 18.173 | 16.996 | 17.452 | 3,370,983.11 | 41,279,833.28 |
1/8/24 | 17.503 | 17.987 | 17.067 | 17.796 | 2,504,717.84 | 42,094,818.28 |
1/7/24 | 18.661 | 20.03 | 17.434 | 17.494 | 2,654,796.44 | 41,381,369.54 |
1/6/24 | 18.433 | 19.125 | 17.565 | 18.661 | 2,807,881.22 | 44,143,061.96 |
1/5/24 | 19.979 | 20.044 | 18.272 | 18.433 | 3,173,217.24 | 43,602,201.87 |
1/4/24 | 19.273 | 20.306 | 19.138 | 20.026 | 3,645,004.97 | 47,370,468.65 |
1/3/24 | 21.252 | 22.072 | 18.829 | 19.272 | 7,299,257.3 | 45,587,509.16 |
1/2/24 | 21.755 | 22.451 | 21.248 | 21.252 | 5,417,422.35 | 50,271,370.53 |
1/1/24 | 21.004 | 22.609 | 20.259 | 21.754 | 8,764,786.96 | 51,458,972.09 |
12/31/23 | 21.422 | 22.627 | 20.714 | 20.984 | 9,474,477.44 | 49,636,850.6 |
12/30/23 | 20.296 | 23.693 | 20.296 | 21.423 | 24,072,794.87 | 50,676,110.07 |
12/29/23 | 21.596 | 21.858 | 19.983 | 20.296 | 6,287,790.8 | 48,009,528.3 |