Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 48.321 | 49.377 | 47.03 | 48.9 | 26,824,026.89 | 414,188,662.71 |
3/27/24 | 50.04 | 50.84 | 47.617 | 48.321 | 30,780,252.57 | 409,279,917.89 |
3/26/24 | 48.926 | 51.323 | 48.875 | 50.04 | 40,940,738.32 | 423,846,306.74 |
3/25/24 | 46.059 | 49.134 | 45.881 | 48.926 | 31,782,437.04 | 414,410,453.22 |
3/24/24 | 44.052 | 46.311 | 43.714 | 46.059 | 20,683,726.98 | 390,121,624.66 |
3/23/24 | 44.164 | 45.727 | 43.755 | 44.051 | 21,001,578.19 | 373,120,211.57 |
3/22/24 | 45.059 | 46.279 | 42.859 | 44.164 | 27,909,783.9 | 374,075,803.71 |
3/21/24 | 45.578 | 46.144 | 43.573 | 45.059 | 29,334,577.49 | 381,657,287.16 |
3/20/24 | 40.658 | 45.804 | 39.75 | 45.578 | 45,498,762.14 | 386,053,574.47 |
3/19/24 | 46.233 | 46.873 | 39.668 | 40.659 | 49,538,129.16 | 344,376,912.72 |
3/18/24 | 50.107 | 50.263 | 45.464 | 46.233 | 31,595,156.26 | 391,599,484.83 |
3/17/24 | 48.199 | 50.645 | 45.906 | 50.107 | 35,092,247.91 | 424,412,303.92 |
3/16/24 | 52.977 | 53.726 | 46.967 | 48.199 | 42,913,252.86 | 408,249,566.69 |
3/15/24 | 57.37 | 58.548 | 49.583 | 52.977 | 68,452,294.41 | 448,721,541.28 |
3/14/24 | 59.958 | 60.836 | 54.096 | 57.37 | 56,561,866.08 | 485,928,846.14 |
3/13/24 | 57.415 | 60.982 | 56.916 | 59.958 | 84,984,001.52 | 507,847,792.54 |
3/12/24 | 55.225 | 57.415 | 51.624 | 57.415 | 71,166,176.39 | 486,306,899.59 |
3/11/24 | 52.274 | 55.954 | 49.991 | 55.225 | 63,705,945.83 | 467,757,021.42 |
3/10/24 | 52.768 | 53.485 | 50.164 | 52.273 | 43,141,571.21 | 442,761,840.67 |
3/9/24 | 53.263 | 54.046 | 52.411 | 52.767 | 33,709,982.06 | 446,946,182.82 |
3/8/24 | 53.899 | 55.292 | 50.384 | 53.263 | 68,146,929.55 | 451,140,007.59 |
3/7/24 | 54.98 | 57.228 | 53.412 | 53.898 | 58,549,594.31 | 456,528,969.51 |
3/6/24 | 49.938 | 55.753 | 47.756 | 54.98 | 62,019,838.26 | 465,684,547.4 |
3/5/24 | 53.132 | 56.211 | 44.767 | 49.938 | 103,396,370.13 | 422,981,450.03 |
3/4/24 | 54.946 | 56.136 | 51.501 | 53.126 | 55,100,984.13 | 449,985,014.02 |
3/3/24 | 54.23 | 55.788 | 50.524 | 54.946 | 57,464,496.29 | 465,401,724.66 |
3/2/24 | 50.833 | 54.528 | 50.745 | 54.229 | 37,849,844.2 | 459,326,980.57 |
3/1/24 | 48.93 | 51.112 | 48.93 | 50.832 | 34,497,142.3 | 430,552,184.81 |
2/29/24 | 49.078 | 53.327 | 47.856 | 48.945 | 47,820,438.42 | 414,571,623.36 |
2/28/24 | 49.165 | 52.255 | 46.394 | 49.082 | 49,640,680.95 | 415,725,496.51 |
2/27/24 | 49.475 | 50.836 | 48.031 | 49.139 | 34,041,644.67 | 416,215,505.4 |
2/26/24 | 48.666 | 49.477 | 47.209 | 49.477 | 31,996,637.57 | 419,074,993.18 |
2/25/24 | 47.206 | 48.984 | 46.346 | 48.672 | 24,485,212.15 | 412,257,349.49 |
2/24/24 | 45.316 | 47.426 | 44.265 | 47.206 | 17,561,243.33 | 399,840,628.86 |
2/23/24 | 45.73 | 46.429 | 44.351 | 45.316 | 22,398,050 | 383,828,806.97 |
2/22/24 | 45.777 | 47.505 | 44.697 | 45.733 | 19,133,893.96 | 387,360,181.46 |
2/21/24 | 46.68 | 46.924 | 43.371 | 45.776 | 20,973,457.94 | 387,723,805.25 |
2/20/24 | 47.659 | 47.862 | 44.166 | 46.681 | 30,502,688.45 | 395,392,018.51 |
2/19/24 | 45.404 | 51.374 | 45.404 | 47.659 | 48,031,357.07 | 403,674,156.4 |
2/18/24 | 44.367 | 45.666 | 43.871 | 45.405 | 14,993,451.35 | 384,582,572.77 |
2/17/24 | 45.5 | 45.543 | 42.349 | 44.37 | 19,477,148.38 | 375,822,469.07 |
2/16/24 | 45.185 | 46.383 | 44.225 | 45.503 | 20,545,453.57 | 385,413,236.17 |
2/15/24 | 45.307 | 46.85 | 44.743 | 45.197 | 26,057,540.44 | 382,821,801.62 |
2/14/24 | 43.704 | 45.495 | 43.091 | 45.309 | 23,877,442.35 | 383,772,996.4 |
2/13/24 | 43.832 | 44.158 | 42.03 | 43.702 | 20,661,027.52 | 370,156,488.02 |
2/12/24 | 41.572 | 44.617 | 40.61 | 43.849 | 30,414,061.99 | 371,401,229.95 |
2/11/24 | 41.339 | 42.519 | 41.312 | 41.568 | 13,998,790.91 | 352,084,667.22 |
2/10/24 | 41.855 | 42.588 | 41.261 | 41.341 | 17,310,754.05 | 350,162,937.17 |
2/9/24 | 40.641 | 42.245 | 40.259 | 41.859 | 20,984,883.66 | 354,545,919.07 |
2/8/24 | 39.825 | 41.639 | 39.614 | 40.677 | 23,649,744.38 | 344,537,559.08 |
2/7/24 | 38.323 | 40.2 | 38.036 | 39.825 | 16,152,089.79 | 337,322,565.52 |
2/6/24 | 38.183 | 39.192 | 37.829 | 38.321 | 17,579,524.65 | 324,581,009.13 |
2/5/24 | 37.415 | 38.637 | 36.636 | 38.185 | 17,105,813.23 | 323,430,227.82 |
2/4/24 | 38.127 | 38.386 | 37.298 | 37.413 | 10,766,938.12 | 316,895,980.89 |
2/3/24 | 39.091 | 40.327 | 38.061 | 38.126 | 13,243,844.98 | 322,928,425.83 |
2/2/24 | 37.996 | 39.091 | 37.943 | 39.091 | 12,861,060.62 | 331,106,686.63 |
2/1/24 | 37.858 | 38.162 | 36.981 | 37.995 | 15,530,368.24 | 321,824,368.52 |
1/31/24 | 39.071 | 40.369 | 37.737 | 37.858 | 20,858,971.35 | 320,661,825.25 |
1/30/24 | 40.255 | 40.591 | 38.903 | 39.063 | 18,768,570.03 | 330,867,253.18 |
1/29/24 | 38.544 | 40.334 | 38.372 | 40.255 | 20,214,730.49 | 340,964,004.97 |
1/28/24 | 39.077 | 39.61 | 37.994 | 38.541 | 14,574,294.12 | 326,444,328.71 |
1/27/24 | 37.662 | 39.734 | 37.256 | 39.076 | 15,577,763.09 | 330,974,696.27 |
1/26/24 | 35.937 | 38.07 | 35.531 | 37.665 | 17,310,967.56 | 319,030,271.18 |
1/25/24 | 36.097 | 36.431 | 35.159 | 35.936 | 12,152,834.01 | 304,384,615.83 |
1/24/24 | 36.443 | 36.727 | 35.438 | 36.092 | 19,026,307.68 | 305,701,918.56 |
1/23/24 | 36.457 | 37.386 | 33.778 | 36.442 | 22,921,163.22 | 308,663,713.83 |
1/22/24 | 39.185 | 39.499 | 36.45 | 36.454 | 20,998,550.3 | 308,769,775.65 |
1/21/24 | 39.328 | 40.206 | 38.996 | 39.168 | 13,152,534.11 | 331,754,259.88 |
1/20/24 | 38.636 | 39.527 | 38.145 | 39.316 | 14,026,944.72 | 333,012,110.75 |
1/19/24 | 39.33 | 40.098 | 36.548 | 38.637 | 26,883,900.47 | 327,255,203.53 |
1/18/24 | 41.618 | 41.628 | 38.46 | 39.33 | 24,107,092.58 | 333,126,259.41 |
1/17/24 | 42.2 | 43.193 | 41.169 | 41.605 | 20,881,785.52 | 352,394,293.29 |
1/16/24 | 41.528 | 42.46 | 40.761 | 42.2 | 17,411,926.2 | 357,439,472.36 |
1/15/24 | 40.593 | 42.561 | 40.592 | 41.544 | 19,103,848.62 | 351,882,018.98 |
1/14/24 | 43.031 | 43.077 | 40.594 | 40.594 | 20,725,174.83 | 343,837,576.51 |
1/13/24 | 42.282 | 43.628 | 40.867 | 43.03 | 21,957,394.79 | 364,472,400.72 |
1/12/24 | 46.788 | 47.022 | 40.937 | 42.295 | 38,837,073.54 | 358,239,946.43 |
1/11/24 | 44.47 | 47.033 | 42.872 | 46.816 | 48,690,977.25 | 396,535,931.93 |
1/10/24 | 39.46 | 45.257 | 38.289 | 44.461 | 37,149,610.27 | 376,589,154.74 |
1/9/24 | 41.914 | 42.125 | 37.982 | 39.462 | 31,972,599.61 | 334,248,283.23 |
1/8/24 | 37.669 | 42.728 | 35.149 | 41.895 | 37,053,598.96 | 354,851,285.28 |
1/7/24 | 40.3 | 41.917 | 37.391 | 37.66 | 22,704,347.3 | 318,984,010.52 |
1/6/24 | 42.975 | 42.99 | 39.24 | 40.299 | 27,690,490.02 | 341,336,676.07 |
1/5/24 | 46.218 | 46.868 | 41.03 | 42.975 | 40,300,241.18 | 363,998,315.04 |
1/4/24 | 44.24 | 47.165 | 43.239 | 46.226 | 42,153,325.42 | 391,541,907.14 |
1/3/24 | 47.497 | 50.064 | 36.566 | 44.241 | 62,952,839.63 | 374,722,695.93 |
1/2/24 | 51.245 | 52.124 | 47.396 | 47.497 | 46,105,163.35 | 402,307,935.66 |
1/1/24 | 45.046 | 52.284 | 44.176 | 51.248 | 49,179,164.13 | 434,074,964.71 |
12/31/23 | 47.855 | 49.612 | 44.685 | 45.035 | 37,041,421.33 | 381,452,011.05 |
12/30/23 | 48.757 | 49.079 | 46.615 | 47.86 | 32,527,718.47 | 405,382,719.07 |