Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 51.741 | 56.152 | 51.48 | 54.746 | 4,447,598.43 | 37,500,141.65 |
3/27/24 | 52.629 | 53.841 | 51.393 | 51.717 | 2,682,397.91 | 35,425,434.94 |
3/26/24 | 51.831 | 53.069 | 51.588 | 52.623 | 3,130,216.75 | 36,046,196.7 |
3/25/24 | 50.025 | 53.559 | 49.69 | 51.801 | 4,569,874.46 | 35,483,062.02 |
3/24/24 | 48.94 | 50.222 | 48.203 | 50.08 | 1,894,380.49 | 34,303,878.83 |
3/23/24 | 50.456 | 50.975 | 48.897 | 48.909 | 2,801,210.47 | 33,501,669.9 |
3/22/24 | 48.703 | 52.161 | 47.562 | 50.416 | 8,111,531.99 | 34,534,079.47 |
3/21/24 | 49.667 | 49.854 | 47.626 | 48.65 | 2,344,082.15 | 33,324,767.31 |
3/20/24 | 46.11 | 49.743 | 44.949 | 49.67 | 2,496,230.77 | 34,022,846.08 |
3/19/24 | 48.949 | 49.627 | 45 | 46.163 | 2,681,640.37 | 31,620,138.67 |
3/18/24 | 51.896 | 52.566 | 47.356 | 48.992 | 2,780,473.03 | 33,570,945.04 |
3/17/24 | 48.993 | 52.964 | 47.005 | 52.402 | 3,234,617.47 | 35,894,320.94 |
3/16/24 | 53.908 | 54.507 | 48.384 | 49.011 | 3,132,969.75 | 33,571,476.31 |
3/15/24 | 57.25 | 57.83 | 51.991 | 54.132 | 4,502,431.52 | 37,078,813.17 |
3/14/24 | 60.424 | 60.787 | 54.453 | 57.229 | 3,591,391.76 | 39,200,264.91 |
3/13/24 | 57.497 | 61.094 | 57.143 | 60.516 | 5,248,959.66 | 41,452,102.51 |
3/12/24 | 55.404 | 60.033 | 55.047 | 57.447 | 10,187,185.24 | 39,349,725.3 |
3/11/24 | 53.638 | 55.596 | 51.638 | 55.475 | 2,794,461.13 | 37,999,172.51 |
3/10/24 | 54.402 | 55.762 | 52.518 | 53.658 | 3,938,260.66 | 36,740,478.5 |
3/9/24 | 54.017 | 56.024 | 53.396 | 54.398 | 4,449,966.45 | 37,261,539.15 |
3/8/24 | 50.7 | 54.473 | 50.08 | 53.941 | 4,610,174.72 | 36,948,167.02 |
3/7/24 | 49.243 | 50.836 | 48.008 | 50.742 | 2,937,938.6 | 34,757,209.37 |
3/6/24 | 47.244 | 49.403 | 45.818 | 49.261 | 3,033,087.37 | 33,742,659.71 |
3/5/24 | 50.385 | 52.162 | 45.641 | 47.244 | 5,131,157.89 | 32,360,499.43 |
3/4/24 | 50.445 | 51.482 | 50.08 | 50.348 | 3,240,973.71 | 34,486,651.73 |
3/3/24 | 51.854 | 52.365 | 49.196 | 50.427 | 3,911,855.5 | 34,540,733.97 |
3/2/24 | 49.981 | 52.857 | 47.121 | 51.899 | 5,857,715.89 | 35,548,937.58 |
3/1/24 | 46.741 | 50.151 | 46.741 | 50.069 | 2,161,860.01 | 34,295,527.76 |
2/29/24 | 46.352 | 48.424 | 45.974 | 46.717 | 2,006,837.22 | 32,000,008.79 |
2/28/24 | 46.219 | 47.962 | 44.577 | 46.325 | 2,531,219.8 | 31,731,178.02 |
2/27/24 | 45 | 46.166 | 44.891 | 46.158 | 1,555,697.51 | 31,616,808.82 |
2/26/24 | 45.149 | 45.198 | 43.559 | 45 | 2,570,291.81 | 30,823,148.55 |
2/25/24 | 45.554 | 45.862 | 44.722 | 45.149 | 921,096.81 | 30,925,639.17 |
2/24/24 | 44.813 | 46.308 | 44.108 | 45.554 | 1,601,436.48 | 31,202,777.79 |
2/23/24 | 46.87 | 48.381 | 44.734 | 44.812 | 3,668,952.08 | 30,694,268.26 |
2/22/24 | 46.46 | 47.797 | 45.177 | 46.885 | 1,681,234.39 | 32,114,523.49 |
2/21/24 | 47.444 | 47.647 | 45.293 | 46.458 | 1,496,307.38 | 31,821,969.06 |
2/20/24 | 46.784 | 50.383 | 46.089 | 47.405 | 5,223,168.86 | 32,470,354.5 |
2/19/24 | 47.56 | 48.045 | 45.966 | 46.749 | 1,352,003.5 | 32,020,765.21 |
2/18/24 | 44.946 | 47.524 | 44.464 | 47.298 | 1,306,338.19 | 32,397,304.3 |
2/17/24 | 45.369 | 45.814 | 43.947 | 44.927 | 1,278,438.17 | 30,772,894.64 |
2/16/24 | 43.838 | 45.808 | 43.773 | 45.227 | 1,679,503.38 | 30,978,605.41 |
2/15/24 | 43.135 | 44.564 | 43.027 | 43.808 | 1,398,094.59 | 30,006,456.75 |
2/14/24 | 41.858 | 43.491 | 41.406 | 43.13 | 977,177.56 | 29,542,145.25 |
2/13/24 | 42.567 | 43.545 | 41.085 | 41.851 | 1,836,904.12 | 28,665,841.01 |
2/12/24 | 41.279 | 42.696 | 40.443 | 42.564 | 1,805,074.45 | 29,154,057.54 |
2/11/24 | 41.805 | 42.19 | 41.19 | 41.256 | 874,044.07 | 28,258,674.62 |
2/10/24 | 42.018 | 43.892 | 41.627 | 41.834 | 3,409,383.99 | 28,654,335.46 |
2/9/24 | 39.101 | 42.473 | 39.079 | 42.018 | 1,389,575.73 | 28,780,499.84 |
2/8/24 | 39.022 | 39.381 | 38.833 | 39.13 | 1,045,290.15 | 26,801,873.13 |
2/7/24 | 38.769 | 39.329 | 38.651 | 39.044 | 998,033.47 | 26,742,938.08 |
2/6/24 | 39.146 | 39.213 | 38.729 | 38.775 | 716,958.94 | 26,558,474.76 |
2/5/24 | 39.271 | 39.791 | 38.796 | 39.12 | 777,614.48 | 26,794,813.41 |
2/4/24 | 40.791 | 41.161 | 39.222 | 39.268 | 1,346,981.31 | 26,896,604.14 |
2/3/24 | 40.631 | 41.409 | 40.23 | 40.791 | 819,213.98 | 27,939,739.57 |
2/2/24 | 40.5 | 41.127 | 39.924 | 40.586 | 820,601.81 | 27,798,927.95 |
2/1/24 | 39.491 | 40.641 | 38.891 | 40.5 | 879,592.96 | 27,740,520.36 |
1/31/24 | 40.663 | 40.786 | 39.15 | 39.44 | 983,193.69 | 27,014,419.76 |
1/30/24 | 41.306 | 41.708 | 40.562 | 40.633 | 984,184.53 | 27,831,119.99 |
1/29/24 | 39.822 | 41.507 | 39.738 | 41.306 | 1,041,954.58 | 28,292,183.55 |
1/28/24 | 41.077 | 41.402 | 39.635 | 39.822 | 1,045,436.52 | 27,275,234.03 |
1/27/24 | 40.585 | 43.131 | 40.371 | 41.033 | 2,306,665.05 | 28,104,925.01 |
1/26/24 | 38.806 | 40.722 | 38.602 | 40.627 | 953,197 | 27,826,720.33 |
1/25/24 | 39.793 | 40.053 | 38.594 | 38.81 | 1,110,497.42 | 26,582,169.06 |
1/24/24 | 39.883 | 41.222 | 39.459 | 39.793 | 971,635.1 | 27,255,431.38 |
1/23/24 | 40.863 | 41.687 | 38.833 | 39.883 | 1,329,562.26 | 27,316,747.42 |
1/22/24 | 43.485 | 43.7 | 40.836 | 40.843 | 1,013,399.3 | 27,974,529.46 |
1/21/24 | 43.926 | 44.623 | 43.463 | 43.463 | 815,101.08 | 29,768,637.94 |
1/20/24 | 44.216 | 45.977 | 43.148 | 43.912 | 1,347,371.38 | 30,076,425.58 |
1/19/24 | 42.054 | 46.004 | 40.677 | 44.381 | 3,877,943.06 | 30,397,395.09 |
1/18/24 | 45.214 | 45.262 | 41.652 | 42.054 | 1,552,871.72 | 28,803,445.45 |
1/17/24 | 45.281 | 46.827 | 44.264 | 45.167 | 2,919,946.06 | 30,936,146.49 |
1/16/24 | 45.159 | 45.805 | 44.635 | 45.229 | 843,497.25 | 30,978,592.02 |
1/15/24 | 44.657 | 45.84 | 44.588 | 45.261 | 1,053,754.01 | 31,000,217.65 |
1/14/24 | 45.114 | 48.755 | 44.341 | 44.657 | 2,832,124.26 | 30,586,731.41 |
1/13/24 | 44.338 | 45.307 | 43.569 | 45.085 | 946,522.72 | 30,879,775.21 |
1/12/24 | 46.124 | 47.153 | 43.173 | 44.346 | 2,129,630.19 | 30,373,496.29 |
1/11/24 | 43.695 | 46.556 | 43.28 | 46.062 | 1,847,374.79 | 31,548,342.3 |
1/10/24 | 40.507 | 44.975 | 39.818 | 43.662 | 1,625,538.28 | 29,904,677.76 |
1/9/24 | 43.033 | 43.678 | 39.328 | 40.518 | 1,486,629.14 | 27,751,487.86 |
1/8/24 | 42.742 | 43.357 | 39.588 | 43.029 | 1,727,959.25 | 29,471,518.9 |
1/7/24 | 45.005 | 45.582 | 42.598 | 42.744 | 1,242,342.26 | 29,276,206.11 |
1/6/24 | 45.788 | 45.96 | 43.336 | 44.995 | 1,570,475.13 | 30,817,617.3 |
1/5/24 | 47.114 | 47.231 | 44.592 | 45.786 | 1,853,754.24 | 31,359,432.65 |
1/4/24 | 44.439 | 48.846 | 44.17 | 47.112 | 2,851,873.49 | 32,267,368.72 |
1/3/24 | 51.398 | 51.398 | 43.951 | 44.433 | 4,215,579.95 | 30,432,699.51 |
1/2/24 | 54.041 | 55.069 | 50.536 | 51.401 | 4,852,413.06 | 35,204,973.5 |
1/1/24 | 50.421 | 58.631 | 47.879 | 54.04 | 20,743,383.36 | 37,012,236.42 |
12/31/23 | 48.779 | 53.242 | 47.591 | 50.469 | 10,862,915.36 | 34,566,245.57 |
12/30/23 | 43.96 | 58.514 | 43.894 | 48.778 | 39,379,411.82 | 33,408,450.52 |