Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 47.645 | 47.645 | 47.585 | 47.586 | 953.77 | 49,074,965.17 |
3/26/24 | 47.712 | 47.712 | 47.645 | 47.645 | 1,071.01 | 49,136,579.81 |
3/25/24 | 47.712 | 47.712 | 47.712 | 47.712 | 0 | 49,205,669.43 |
3/24/24 | 47.749 | 47.752 | 47.705 | 47.712 | 411.11 | 49,205,669.43 |
3/23/24 | 47.749 | 47.749 | 47.749 | 47.749 | 0 | 49,243,394.87 |
3/22/24 | 47.769 | 47.8 | 47.746 | 47.749 | 1,100.17 | 49,243,394.87 |
3/21/24 | 47.769 | 47.769 | 47.769 | 47.769 | 0 | 49,264,658.13 |
3/20/24 | 47.769 | 47.769 | 47.769 | 47.769 | 0 | 49,264,658.13 |
3/19/24 | 47.769 | 47.769 | 47.769 | 47.769 | 0 | 49,264,658.13 |
3/18/24 | 47.796 | 47.796 | 47.769 | 47.769 | 249.9 | 49,264,658.13 |
3/17/24 | 47.821 | 47.821 | 47.748 | 47.796 | 413.64 | 49,291,935.23 |
3/16/24 | 47.821 | 47.821 | 47.821 | 47.821 | 0 | 49,318,148.58 |
3/15/24 | 47.921 | 47.921 | 47.816 | 47.821 | 1,299.56 | 49,318,148.58 |
3/14/24 | 47.921 | 47.921 | 47.921 | 47.921 | 0 | 49,421,154.59 |
3/13/24 | 47.98 | 48.001 | 47.88 | 47.921 | 1,974.56 | 49,421,154.59 |
3/12/24 | 47.98 | 47.98 | 47.98 | 47.98 | 0 | 49,481,580.22 |
3/11/24 | 48.088 | 48.088 | 47.98 | 47.98 | 1,393.01 | 49,481,580.22 |
3/10/24 | 48.088 | 48.088 | 48.088 | 48.088 | 0 | 49,592,808.49 |
3/9/24 | 48.088 | 48.088 | 48.088 | 48.088 | 0 | 49,592,808.49 |
3/8/24 | 48.109 | 48.109 | 48.088 | 48.088 | 721.29 | 49,592,808.49 |
3/7/24 | 48.093 | 48.155 | 48.093 | 48.109 | 665.99 | 49,614,422.9 |
3/6/24 | 48.154 | 48.154 | 48.086 | 48.093 | 1,540.45 | 49,598,029.65 |
3/5/24 | 48.205 | 48.211 | 48.154 | 48.154 | 1,501.01 | 49,661,342.39 |
3/4/24 | 48.198 | 48.205 | 48.157 | 48.205 | 1,320.88 | 49,714,074.26 |
3/3/24 | 48.265 | 48.265 | 48.198 | 48.198 | 1,981.07 | 49,706,591.8 |
3/2/24 | 48.299 | 48.317 | 48.264 | 48.265 | 2,602.41 | 49,775,574.51 |
3/1/24 | 48.32 | 48.325 | 48.28 | 48.299 | 3,321.43 | 49,810,751.89 |
2/29/24 | 48.347 | 48.374 | 48.32 | 48.32 | 720 | 49,832,833.05 |
2/28/24 | 48.39 | 48.39 | 48.322 | 48.347 | 810.3 | 49,859,820.68 |
2/27/24 | 48.459 | 48.459 | 48.39 | 48.39 | 1,360.66 | 49,904,717.89 |
2/26/24 | 48.449 | 48.507 | 48.449 | 48.459 | 2,472.22 | 49,976,263.54 |
2/25/24 | 48.5 | 48.5 | 48.449 | 48.449 | 3,299.44 | 49,965,365.61 |
2/24/24 | 48.564 | 48.564 | 48.5 | 48.5 | 1,799.72 | 50,017,838.49 |
2/23/24 | 48.54 | 48.564 | 48.516 | 48.564 | 1,000.08 | 50,084,045.73 |
2/22/24 | 48.62 | 48.62 | 48.527 | 48.54 | 2,199 | 50,058,861.38 |
2/21/24 | 48.62 | 48.62 | 48.62 | 48.62 | 0 | 50,142,064.95 |
2/20/24 | 48.62 | 48.62 | 48.62 | 48.62 | 0 | 50,142,064.95 |
2/19/24 | 48.62 | 48.62 | 48.62 | 48.62 | 0 | 50,142,064.95 |
2/18/24 | 48.673 | 48.673 | 48.618 | 48.62 | 2,600.56 | 50,142,064.95 |
2/17/24 | 48.748 | 48.748 | 48.673 | 48.673 | 2,601.11 | 50,196,565.31 |
2/16/24 | 48.799 | 48.799 | 48.742 | 48.748 | 2,601.99 | 50,273,540.64 |
2/15/24 | 48.843 | 49.076 | 48.799 | 48.799 | 2,602.2 | 50,326,113.63 |
2/14/24 | 49.09 | 49.09 | 48.824 | 48.843 | 1,901.22 | 50,371,342.11 |
2/13/24 | 48.871 | 49.09 | 48.871 | 49.09 | 0 | 50,626,472.61 |
2/12/24 | 48.87 | 49.09 | 48.822 | 48.871 | 3,361.27 | 50,400,247.97 |
2/11/24 | 48.932 | 49.12 | 48.87 | 48.87 | 3,000.87 | 50,399,582.8 |
2/10/24 | 48.984 | 48.984 | 48.932 | 48.932 | 1,440.87 | 50,463,102.39 |
2/9/24 | 49.066 | 49.066 | 48.982 | 48.984 | 1,699.96 | 50,517,112.1 |
2/8/24 | 49.296 | 49.309 | 49.066 | 49.066 | 9,504.86 | 50,602,259.93 |
2/7/24 | 49.326 | 49.326 | 49.296 | 49.296 | 899.54 | 50,838,722.89 |
2/6/24 | 49.326 | 49.326 | 49.326 | 49.326 | 0 | 50,870,087.45 |
2/5/24 | 49.449 | 49.449 | 49.317 | 49.326 | 1,998.3 | 50,870,087.45 |
2/4/24 | 49.514 | 49.514 | 49.449 | 49.449 | 1,329.38 | 50,996,566.18 |
2/3/24 | 49.559 | 49.559 | 49.51 | 49.514 | 1,399.71 | 51,063,629.53 |
2/2/24 | 49.615 | 49.615 | 49.558 | 49.559 | 1,799.54 | 51,110,381.45 |
2/1/24 | 49.646 | 49.646 | 49.615 | 49.615 | 489.94 | 51,167,635.2 |
1/31/24 | 49.719 | 49.719 | 49.646 | 49.646 | 901.94 | 51,199,456.24 |
1/30/24 | 49.766 | 49.766 | 49.719 | 49.719 | 637.98 | 51,274,899.71 |
1/29/24 | 49.778 | 49.778 | 49.766 | 49.766 | 1,882.75 | 51,324,073.26 |
1/28/24 | 49.823 | 49.823 | 49.778 | 49.778 | 80.02 | 51,335,869.96 |
1/27/24 | 49.864 | 49.864 | 49.823 | 49.823 | 132.01 | 51,382,393.69 |
1/26/24 | 49.889 | 49.889 | 49.864 | 49.864 | 839.89 | 51,424,299.22 |
1/25/24 | 49.967 | 49.967 | 49.889 | 49.889 | 1,419.13 | 51,450,246.63 |
1/24/24 | 48.644 | 49.967 | 48.644 | 49.967 | 1,214.52 | 51,530,667.38 |
1/23/24 | 48.692 | 48.692 | 48.644 | 48.644 | 999.23 | 50,166,728.19 |
1/22/24 | 48.753 | 48.753 | 48.692 | 48.692 | 649.49 | 50,215,948.36 |
1/21/24 | 48.778 | 48.778 | 48.75 | 48.753 | 649.64 | 50,279,023.94 |
1/20/24 | 48.778 | 48.778 | 48.778 | 48.778 | 0 | 50,304,584.98 |
1/19/24 | 48.853 | 48.853 | 48.775 | 48.778 | 949 | 50,304,584.98 |
1/18/24 | 48.853 | 48.853 | 48.853 | 48.853 | 0 | 50,382,245.53 |
1/17/24 | 48.92 | 48.92 | 48.851 | 48.853 | 2,498.74 | 50,382,245.53 |
1/16/24 | 48.961 | 48.961 | 48.92 | 48.92 | 1,078.82 | 50,450,774.54 |
1/15/24 | 48.961 | 48.961 | 48.961 | 48.961 | 0 | 50,493,467.72 |
1/14/24 | 49.021 | 49.021 | 48.959 | 48.961 | 2,088.16 | 50,493,467.72 |
1/13/24 | 49.092 | 49.125 | 49.015 | 49.021 | 5,042.34 | 50,555,789.33 |
1/12/24 | 49.092 | 49.092 | 49.092 | 49.092 | 0 | 50,628,130.21 |
1/11/24 | 49.178 | 49.178 | 49.091 | 49.092 | 4,497.35 | 50,628,130.21 |
1/10/24 | 49.176 | 49.195 | 49.176 | 49.178 | 5,192.77 | 50,716,896.67 |
1/9/24 | 49.351 | 49.37 | 49.167 | 49.176 | 5,367.68 | 50,715,634.92 |
1/8/24 | 49.309 | 49.37 | 49.288 | 49.355 | 5,217.03 | 50,899,352.71 |
1/7/24 | 49.348 | 49.371 | 49.297 | 49.311 | 1,600.91 | 50,854,372.62 |
1/6/24 | 49.463 | 49.489 | 49.333 | 49.34 | 4,802.23 | 50,883,917.18 |
1/5/24 | 49.483 | 49.493 | 49.412 | 49.459 | 5,925.95 | 51,007,302.92 |
1/4/24 | 49.449 | 49.51 | 49.407 | 49.467 | 5,729.23 | 51,015,510.63 |
1/3/24 | 49.443 | 49.491 | 49.411 | 49.452 | 6,289.61 | 51,000,168.87 |
1/2/24 | 49.492 | 49.532 | 49.432 | 49.442 | 5,175.3 | 50,989,736.9 |
1/1/24 | 49.573 | 49.573 | 49.472 | 49.491 | 3,630.65 | 51,039,979.14 |
12/31/23 | 49.573 | 49.573 | 49.573 | 49.573 | 0 | 51,124,876.66 |
12/30/23 | 49.573 | 49.573 | 49.573 | 49.573 | 0 | 51,124,876.66 |
12/29/23 | 49.58 | 49.59 | 49.535 | 49.573 | 0 | 51,124,876.66 |