Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 37.979 | 38.779 | 37.262 | 38.41 | 130,208,263.96 | 3,587,470,961.26 |
3/27/24 | 39.045 | 39.588 | 37.377 | 37.979 | 179,008,196.46 | 3,547,255,087.1 |
3/26/24 | 37.865 | 41.368 | 37.818 | 39.043 | 231,968,027.22 | 3,646,763,010.72 |
3/25/24 | 36.485 | 38.366 | 35.955 | 37.865 | 163,045,676.62 | 3,536,614,894.93 |
3/24/24 | 34.992 | 36.692 | 34.951 | 36.486 | 88,391,341.15 | 3,407,751,762.66 |
3/23/24 | 35.174 | 36.292 | 34.834 | 34.992 | 88,085,228.92 | 3,268,216,027.84 |
3/22/24 | 37.098 | 37.73 | 34.512 | 35.174 | 170,723,309.54 | 3,285,236,040 |
3/21/24 | 39.139 | 39.529 | 36.844 | 37.098 | 173,840,335.13 | 3,464,946,748.39 |
3/20/24 | 35.885 | 39.418 | 34.291 | 39.139 | 245,312,188.64 | 3,655,584,798.31 |
3/19/24 | 38.468 | 39.012 | 34.278 | 35.884 | 296,943,406.18 | 3,351,638,259.88 |
3/18/24 | 42.818 | 42.821 | 37.913 | 38.468 | 258,462,978.52 | 3,592,926,500.21 |
3/17/24 | 40.793 | 43.446 | 39.386 | 42.723 | 259,559,115.49 | 3,990,348,108.62 |
3/16/24 | 44.292 | 48.755 | 40.105 | 40.793 | 364,001,554.28 | 3,810,059,964.64 |
3/15/24 | 47.954 | 48.454 | 40.902 | 44.292 | 445,680,421.14 | 4,136,838,644.96 |
3/14/24 | 48.307 | 52.75 | 45.981 | 47.954 | 574,248,569.1 | 4,478,898,308.5 |
3/13/24 | 52.043 | 52.654 | 47.811 | 48.308 | 371,566,354.38 | 4,511,982,536.16 |
3/12/24 | 42.588 | 52.065 | 41.5 | 52.043 | 748,140,669.79 | 4,860,853,872.9 |
3/11/24 | 40.119 | 43.913 | 38.696 | 42.588 | 277,067,998.06 | 3,977,748,610.01 |
3/10/24 | 40.952 | 41.36 | 38.924 | 40.118 | 148,759,183.83 | 3,747,077,169.04 |
3/9/24 | 41.567 | 42.728 | 40.655 | 40.952 | 160,959,538.5 | 3,824,926,097.6 |
3/8/24 | 42.895 | 44.518 | 41.079 | 41.567 | 227,390,265.17 | 3,882,392,454.12 |
3/7/24 | 38.81 | 44.909 | 38.81 | 42.895 | 372,315,392.32 | 4,006,350,399.67 |
3/6/24 | 37.753 | 39.58 | 35.903 | 38.81 | 243,621,792.6 | 3,624,883,546.62 |
3/5/24 | 40.693 | 42.594 | 32.694 | 37.754 | 459,261,790.63 | 3,526,098,423.46 |
3/4/24 | 40.728 | 41.972 | 38.703 | 40.71 | 312,427,628.06 | 3,802,334,020.31 |
3/3/24 | 42.76 | 42.937 | 39.865 | 40.737 | 232,131,419.36 | 3,804,790,689.79 |
3/2/24 | 45.263 | 46.372 | 42.296 | 42.764 | 224,823,328.19 | 3,994,154,113.46 |
3/1/24 | 40.896 | 45.637 | 40.631 | 45.289 | 298,060,526.86 | 4,230,012,297.46 |
2/29/24 | 43.633 | 45.471 | 39.999 | 40.921 | 440,167,574.75 | 3,822,057,996.06 |
2/28/24 | 40.063 | 43.754 | 36.38 | 43.693 | 586,528,056.69 | 4,080,951,507.95 |
2/27/24 | 36.717 | 40.464 | 35.95 | 40.067 | 306,727,778.33 | 3,742,285,387.56 |
2/26/24 | 35.767 | 37.492 | 34.918 | 36.717 | 191,183,920.41 | 3,429,343,364.56 |
2/25/24 | 34.637 | 35.896 | 33.634 | 35.763 | 109,932,941.04 | 3,340,274,385.43 |
2/24/24 | 32.935 | 34.916 | 32.593 | 34.636 | 91,331,046.54 | 3,234,975,090.45 |
2/23/24 | 34.087 | 34.693 | 32.095 | 32.941 | 149,507,791.28 | 3,076,665,708.02 |
2/22/24 | 35.1 | 35.462 | 33.753 | 34.09 | 179,581,464.51 | 3,183,979,379.16 |
2/21/24 | 36.48 | 36.526 | 33.672 | 35.099 | 183,490,706.03 | 3,278,254,443.27 |
2/20/24 | 37.578 | 39.298 | 34.915 | 36.481 | 314,220,891.09 | 3,407,288,183.25 |
2/19/24 | 38.88 | 39.856 | 36.783 | 37.577 | 248,708,003.98 | 3,509,710,049.78 |
2/18/24 | 37.781 | 39.619 | 36.525 | 38.878 | 290,623,771.23 | 3,631,215,299.4 |
2/17/24 | 34.534 | 37.839 | 33.614 | 37.796 | 273,679,219.92 | 3,530,134,401.65 |
2/16/24 | 34.121 | 35.874 | 33.573 | 34.534 | 256,483,129.53 | 3,225,509,667.83 |
2/15/24 | 35.41 | 36.101 | 33.35 | 34.115 | 220,087,145.44 | 3,186,296,880.34 |
2/14/24 | 34.709 | 36.099 | 34.306 | 35.407 | 169,744,897.32 | 3,306,980,008.05 |
2/13/24 | 36.929 | 37.157 | 34.499 | 34.712 | 199,603,103.87 | 3,242,096,775.83 |
2/12/24 | 35.141 | 37.107 | 34.15 | 36.915 | 193,079,019.9 | 3,447,853,472.06 |
2/11/24 | 35.018 | 36.602 | 34.721 | 35.139 | 134,995,631.46 | 3,106,012,631.06 |
2/10/24 | 34.857 | 36.088 | 34.248 | 35.018 | 119,612,695.45 | 3,095,306,099.46 |
2/9/24 | 32.792 | 35.583 | 32.762 | 34.854 | 190,699,696.61 | 3,080,865,607.88 |
2/8/24 | 32.934 | 34.137 | 32.579 | 32.802 | 115,489,959.55 | 2,899,441,379.17 |
2/7/24 | 31.173 | 33.433 | 31.167 | 32.933 | 108,227,466.35 | 2,911,055,577.36 |
2/6/24 | 31.914 | 32.583 | 31.023 | 31.172 | 104,292,435.75 | 2,755,403,075.27 |
2/5/24 | 32.303 | 33.535 | 31.426 | 31.907 | 92,152,178.93 | 2,820,325,669.64 |
2/4/24 | 33.021 | 33.447 | 32.272 | 32.299 | 72,679,076.7 | 2,854,968,856.98 |
2/3/24 | 34.612 | 34.967 | 32.567 | 33.017 | 91,141,652.2 | 2,918,433,161.96 |
2/2/24 | 33.858 | 35.382 | 33.554 | 34.613 | 119,550,452.34 | 3,059,555,851.94 |
2/1/24 | 33.892 | 34.598 | 33.192 | 33.851 | 115,114,653.93 | 2,992,181,733.21 |
1/31/24 | 35.442 | 36 | 33.387 | 33.89 | 174,921,547.12 | 2,995,627,555.82 |
1/30/24 | 37.435 | 38.19 | 35.347 | 35.461 | 226,700,298.07 | 3,134,495,141.44 |
1/29/24 | 36.379 | 39.278 | 36.204 | 37.435 | 223,972,002.7 | 3,308,975,253.98 |
1/28/24 | 35.053 | 38.518 | 35.05 | 36.371 | 185,704,545.39 | 3,214,873,453.34 |
1/27/24 | 33.781 | 35.64 | 33.654 | 35.046 | 96,104,054.19 | 3,097,784,149.76 |
1/26/24 | 31.801 | 34.451 | 31.147 | 33.782 | 115,116,163.05 | 2,986,043,385.93 |
1/25/24 | 33.067 | 33.091 | 30.845 | 31.801 | 95,314,842.41 | 2,810,994,831.71 |
1/24/24 | 32.917 | 34.348 | 32.056 | 33.063 | 125,250,937.07 | 2,922,524,468.92 |
1/23/24 | 33.837 | 35.074 | 30.462 | 32.921 | 205,941,374.74 | 2,909,974,274.71 |
1/22/24 | 35.873 | 36.339 | 33.302 | 33.837 | 170,393,000.16 | 2,990,900,651.24 |
1/21/24 | 35.407 | 37.282 | 34.829 | 35.861 | 98,552,765.15 | 3,169,855,352.07 |
1/20/24 | 36.074 | 36.33 | 34.812 | 35.41 | 71,223,775.49 | 3,000,168,330.97 |
1/19/24 | 35.925 | 37.293 | 33.877 | 36.073 | 161,044,800.83 | 3,056,288,574.74 |
1/18/24 | 39.132 | 39.163 | 35.56 | 35.927 | 161,241,185.67 | 3,043,915,719.63 |
1/17/24 | 40.769 | 41.237 | 38.659 | 39.127 | 169,968,157.46 | 3,277,067,980.31 |
1/16/24 | 41.033 | 41.85 | 39.607 | 40.772 | 229,211,084.72 | 3,414,916,982.34 |
1/15/24 | 36.9 | 41.221 | 36.844 | 41.025 | 228,350,496.72 | 3,436,075,964.78 |
1/14/24 | 38.834 | 39.517 | 36.763 | 36.912 | 184,744,555.05 | 3,091,585,685.06 |
1/13/24 | 36.717 | 39.397 | 34.973 | 38.829 | 155,135,940.19 | 3,252,118,657.25 |
1/12/24 | 38.69 | 39.617 | 35.88 | 36.721 | 190,289,538.74 | 3,075,620,864.69 |
1/11/24 | 40.889 | 42.147 | 38.151 | 38.71 | 330,396,356.62 | 3,242,212,095.94 |
1/10/24 | 39.917 | 42.581 | 37.05 | 40.863 | 389,086,816.58 | 3,422,519,033.13 |
1/9/24 | 42.302 | 45.19 | 39.66 | 39.956 | 333,412,350.61 | 3,346,508,976.42 |
1/8/24 | 36.617 | 43.09 | 33.904 | 42.291 | 432,601,693.16 | 3,542,091,222.65 |
1/7/24 | 39.981 | 40.696 | 35.929 | 36.623 | 174,201,864.31 | 3,067,357,472.14 |
1/6/24 | 38.576 | 40.18 | 35.321 | 39.975 | 264,029,042.33 | 3,348,120,295.72 |
1/5/24 | 38.441 | 39.461 | 35.746 | 38.57 | 240,305,778.25 | 3,230,458,867.2 |
1/4/24 | 34.195 | 40.525 | 33.913 | 38.448 | 269,353,268.02 | 3,220,275,320.13 |
1/3/24 | 37.05 | 37.774 | 31.861 | 34.2 | 276,479,386.7 | 2,864,471,758.18 |
1/2/24 | 39.667 | 40.991 | 36.882 | 37.041 | 216,458,431.89 | 3,102,402,153.45 |
1/1/24 | 35.772 | 39.91 | 35.237 | 39.649 | 176,857,603.01 | 3,320,859,362.23 |
12/31/23 | 37.288 | 38.76 | 35.665 | 35.776 | 168,414,918.35 | 2,996,421,080.73 |
12/30/23 | 35.808 | 37.799 | 34.137 | 37.299 | 190,572,076.17 | 3,123,964,988.14 |