Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 21.674 | 21.867 | 21.012 | 21.703 | 13,264,391.45 | 193,400,286.44 |
3/27/24 | 22.383 | 23.027 | 21.34 | 21.674 | 14,112,766.13 | 193,119,718.63 |
3/26/24 | 22.344 | 23.537 | 21.836 | 22.383 | 18,312,570.44 | 199,424,941.54 |
3/25/24 | 21.212 | 22.723 | 21.133 | 22.344 | 18,710,543.71 | 199,053,761.47 |
3/24/24 | 20.244 | 21.327 | 20.019 | 21.212 | 9,284,586.73 | 188,951,283.75 |
3/23/24 | 20.41 | 20.94 | 20.234 | 20.243 | 9,646,487.2 | 180,311,026.78 |
3/22/24 | 21.253 | 21.577 | 19.818 | 20.41 | 12,995,435.46 | 181,764,950.67 |
3/21/24 | 21.48 | 21.731 | 20.659 | 21.256 | 16,565,723.29 | 189,286,734.31 |
3/20/24 | 18.776 | 21.605 | 18.18 | 21.48 | 20,510,619.49 | 191,255,772.59 |
3/19/24 | 21.008 | 21.288 | 18.146 | 18.776 | 23,569,385.93 | 167,167,817.19 |
3/18/24 | 22.5 | 22.633 | 20.706 | 21.008 | 16,981,649.68 | 187,003,108.25 |
3/17/24 | 21.855 | 22.812 | 20.803 | 22.542 | 20,878,899.35 | 200,654,137.9 |
3/16/24 | 23.648 | 24.439 | 21.235 | 21.855 | 25,497,208.15 | 194,516,467.33 |
3/15/24 | 25.058 | 25.702 | 22.031 | 23.648 | 35,785,688.02 | 210,452,366.49 |
3/14/24 | 26.831 | 27.093 | 23.897 | 25.058 | 40,957,885.34 | 222,984,979.37 |
3/13/24 | 24.532 | 32.221 | 24.303 | 26.831 | 132,857,008.18 | 238,735,101.28 |
3/12/24 | 24.304 | 24.697 | 22.723 | 24.526 | 35,016,080.81 | 218,260,120.98 |
3/11/24 | 22.587 | 24.443 | 21.569 | 24.304 | 42,097,656.86 | 216,208,468.59 |
3/10/24 | 23.476 | 24.451 | 22.168 | 22.587 | 27,086,214.19 | 200,911,596.62 |
3/9/24 | 22.413 | 24.402 | 22.316 | 23.476 | 33,094,110.9 | 208,797,693.76 |
3/8/24 | 22.377 | 22.783 | 21.592 | 22.413 | 22,079,713.52 | 199,325,154.99 |
3/7/24 | 22.892 | 24.146 | 22.115 | 22.378 | 34,755,394.35 | 198,996,281.68 |
3/6/24 | 22.341 | 23.468 | 21.44 | 22.892 | 26,238,017.54 | 203,545,500.24 |
3/5/24 | 24.641 | 27.296 | 19.012 | 22.344 | 48,608,188.85 | 198,622,845.95 |
3/4/24 | 25.321 | 25.542 | 23.902 | 24.644 | 27,332,928.15 | 219,074,033.38 |
3/3/24 | 25.959 | 26.589 | 24.341 | 25.322 | 20,470,762.35 | 225,084,916.5 |
3/2/24 | 25.395 | 26.22 | 24.144 | 25.959 | 23,177,082.84 | 230,720,077.41 |
3/1/24 | 23.456 | 25.653 | 23.456 | 25.395 | 22,454,311.69 | 225,685,935.71 |
2/29/24 | 23.93 | 24.778 | 22.792 | 23.45 | 21,313,967.24 | 208,378,748.91 |
2/28/24 | 23.629 | 25.338 | 22.229 | 23.93 | 32,845,143.28 | 212,622,347.64 |
2/27/24 | 22.925 | 23.774 | 22.38 | 23.63 | 17,443,356.89 | 209,933,662.41 |
2/26/24 | 22.186 | 23.146 | 21.346 | 22.925 | 18,140,375.71 | 203,650,812.67 |
2/25/24 | 22.241 | 22.515 | 21.827 | 22.186 | 8,737,053.02 | 197,068,095.3 |
2/24/24 | 21.263 | 22.354 | 20.948 | 22.241 | 9,954,245.71 | 197,534,841.03 |
2/23/24 | 22.437 | 22.639 | 20.976 | 21.27 | 12,232,858.01 | 188,893,010.56 |
2/22/24 | 23.114 | 23.321 | 22.358 | 22.437 | 18,602,653.87 | 199,240,033.44 |
2/21/24 | 24.045 | 24.102 | 22.194 | 23.111 | 17,665,749.94 | 205,208,738.03 |
2/20/24 | 24.401 | 25.9 | 22.991 | 24.045 | 33,303,774.32 | 213,474,066.98 |
2/19/24 | 23.761 | 27.402 | 23.299 | 24.401 | 63,773,786.94 | 216,617,338.43 |
2/18/24 | 22.545 | 24.501 | 22.299 | 23.763 | 26,706,789.28 | 210,932,818.87 |
2/17/24 | 22.451 | 23.043 | 21.81 | 22.546 | 17,443,968.25 | 200,108,276.14 |
2/16/24 | 22.78 | 23.265 | 21.965 | 22.448 | 17,049,943.75 | 199,223,322.1 |
2/15/24 | 23.176 | 23.881 | 22.423 | 22.778 | 24,050,720.63 | 202,133,454.89 |
2/14/24 | 23.028 | 23.494 | 22.81 | 23.177 | 18,313,358.53 | 205,652,870.86 |
2/13/24 | 23.246 | 23.439 | 22.261 | 23.029 | 17,670,166.66 | 204,320,176.84 |
2/12/24 | 22.563 | 23.585 | 21.946 | 23.248 | 19,927,470.54 | 203,455,856.93 |
2/11/24 | 22.764 | 23.5 | 22.444 | 22.556 | 14,599,841.82 | 197,375,085.2 |
2/10/24 | 22.997 | 23.576 | 22.462 | 22.764 | 15,848,187.26 | 199,174,229.16 |
2/9/24 | 21.986 | 23.299 | 21.985 | 22.997 | 17,711,361.64 | 201,192,505.32 |
2/8/24 | 22.414 | 22.622 | 21.905 | 21.99 | 14,424,250.28 | 192,356,318.2 |
2/7/24 | 21.418 | 22.469 | 21.376 | 22.413 | 13,941,820.89 | 196,041,804.93 |
2/6/24 | 21.771 | 22.044 | 21.355 | 21.411 | 11,630,167.15 | 187,257,519.96 |
2/5/24 | 21.712 | 22.605 | 21.387 | 21.772 | 14,502,141.83 | 190,377,565.38 |
2/4/24 | 21.805 | 22.036 | 21.315 | 21.71 | 11,595,911.76 | 189,818,093.85 |
2/3/24 | 22.283 | 22.395 | 21.756 | 21.805 | 10,616,067.97 | 190,624,697.52 |
2/2/24 | 22.139 | 22.513 | 22.014 | 22.282 | 12,179,995.8 | 194,779,010.66 |
2/1/24 | 22.118 | 22.282 | 21.334 | 22.14 | 15,808,602.54 | 193,511,082.27 |
1/31/24 | 22.921 | 23.306 | 22.087 | 22.118 | 19,041,666.19 | 193,305,099.81 |
1/30/24 | 23.706 | 23.908 | 22.839 | 22.91 | 16,538,706.36 | 200,203,541.36 |
1/29/24 | 23.19 | 24.113 | 23.104 | 23.706 | 19,124,480.47 | 207,147,693.02 |
1/28/24 | 25.063 | 25.063 | 22.769 | 23.192 | 23,864,871.2 | 202,636,480.07 |
1/27/24 | 23.201 | 25.578 | 22.672 | 25.065 | 33,707,679.37 | 218,976,276.41 |
1/26/24 | 22.531 | 23.347 | 22.322 | 23.201 | 19,400,219.6 | 202,679,599.03 |
1/25/24 | 22.788 | 23.015 | 21.723 | 22.557 | 20,790,753.8 | 197,030,512.85 |
1/24/24 | 22.54 | 23.888 | 21.79 | 22.786 | 35,420,258.99 | 199,019,021.96 |
1/23/24 | 21.734 | 23.713 | 19.622 | 22.533 | 45,226,578.2 | 196,789,186.58 |
1/22/24 | 23.731 | 23.861 | 21.674 | 21.734 | 23,056,800.66 | 189,794,233.96 |
1/21/24 | 24.411 | 24.463 | 23.646 | 23.71 | 15,665,157.81 | 207,029,006.77 |
1/20/24 | 24.012 | 24.477 | 23.011 | 24.403 | 22,193,374.86 | 213,055,764.87 |
1/19/24 | 23.546 | 24.512 | 22.515 | 24.012 | 31,191,701.67 | 209,622,436.73 |
1/18/24 | 25.123 | 25.163 | 22.861 | 23.546 | 30,186,953.6 | 205,530,683.24 |
1/17/24 | 25.778 | 26.193 | 24.575 | 25.127 | 29,070,435.38 | 219,305,455.32 |
1/16/24 | 25.992 | 26.341 | 25.092 | 25.776 | 33,825,878.73 | 224,950,409.49 |
1/15/24 | 25.571 | 28.391 | 25.571 | 26.01 | 52,117,560.08 | 226,967,123.5 |
1/14/24 | 26.814 | 27.557 | 25.524 | 25.569 | 49,085,213.19 | 223,096,096.61 |
1/13/24 | 27.08 | 30.738 | 26.285 | 26.813 | 111,611,023.9 | 233,927,109.94 |
1/12/24 | 25.915 | 27.61 | 24.15 | 27.066 | 62,057,129.29 | 236,112,552.16 |
1/10/24 | 23.633 | 27.817 | 22.935 | 26.83 | 61,157,530.96 | 234,001,837.47 |
1/9/24 | 25.637 | 27.384 | 22.925 | 23.627 | 53,027,393.85 | 206,041,946.05 |
1/8/24 | 23.24 | 26.362 | 21.387 | 25.628 | 75,206,245.76 | 223,474,802.1 |
1/7/24 | 24.805 | 25.681 | 22.884 | 23.241 | 39,857,882.58 | 202,640,131.47 |
1/6/24 | 26.242 | 26.242 | 23.501 | 24.805 | 62,445,404.57 | 216,253,191.07 |
1/5/24 | 27.403 | 29.981 | 25.403 | 26.243 | 101,509,737.35 | 228,767,990.77 |
1/4/24 | 24.913 | 29.752 | 24.16 | 27.408 | 167,732,887.32 | 238,892,024.08 |
1/3/24 | 24.48 | 29.181 | 17.879 | 24.912 | 124,423,560.09 | 217,120,125.07 |
1/2/24 | 25.176 | 26.419 | 23.507 | 24.474 | 55,281,814.85 | 213,275,372.58 |
1/1/24 | 24.833 | 26.456 | 24.469 | 25.173 | 66,951,199.53 | 219,346,910.6 |
12/31/23 | 27.138 | 28.385 | 24.375 | 24.778 | 88,374,620.18 | 215,885,794.85 |
12/30/23 | 29.277 | 30.327 | 26.093 | 27.148 | 119,842,854.35 | 236,512,165.59 |
12/29/23 | 21.74 | 32.313 | 21.224 | 29.279 | 342,349,675.54 | 255,050,516.76 |