Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 93.786 | 94.594 | 89.756 | 89.988 | 51,152.21 | 46,253,775.82 |
3/26/24 | 93.076 | 97.644 | 93.02 | 93.786 | 82,496.3 | 48,205,710.15 |
3/25/24 | 91.555 | 94.157 | 90.435 | 93.076 | 50,917.18 | 47,840,887.07 |
3/24/24 | 87.518 | 91.555 | 86.885 | 91.555 | 32,017.88 | 47,059,212.81 |
3/23/24 | 84.859 | 88.866 | 84.794 | 87.518 | 44,825.3 | 44,983,929.85 |
3/22/24 | 85.409 | 86.354 | 83.459 | 84.566 | 35,690.15 | 43,466,785.15 |
3/21/24 | 85.693 | 86.266 | 84.061 | 85.409 | 32,793.43 | 43,899,950.81 |
3/20/24 | 79.394 | 85.815 | 77.216 | 85.726 | 49,260.75 | 44,062,952.56 |
3/19/24 | 85.561 | 85.65 | 78.178 | 79.394 | 77,115.48 | 40,808,404.54 |
3/18/24 | 89.648 | 90.226 | 84.334 | 85.567 | 45,257.88 | 43,978,027.59 |
3/17/24 | 87.301 | 89.963 | 84.093 | 89.887 | 68,997.18 | 46,201,395.22 |
3/16/24 | 89.193 | 95.716 | 87.093 | 87.34 | 137,818.86 | 44,892,305.5 |
3/15/24 | 92.654 | 93.019 | 84.766 | 89.193 | 78,579.37 | 45,844,927.35 |
3/14/24 | 99.754 | 99.754 | 89.575 | 92.654 | 48,466.91 | 47,623,673.66 |
3/13/24 | 96.232 | 100.543 | 94.916 | 99.754 | 112,063.01 | 51,273,001.24 |
3/12/24 | 89.087 | 96.232 | 87.845 | 96.232 | 121,005.18 | 49,463,106.58 |
3/11/24 | 86.494 | 89.571 | 84.558 | 89.087 | 73,278.3 | 45,790,480.49 |
3/10/24 | 91.222 | 91.222 | 85.492 | 86.495 | 119,264.29 | 44,458,084.64 |
3/9/24 | 82.527 | 92.071 | 82.475 | 91.222 | 96,262.56 | 46,887,749.91 |
3/8/24 | 84.827 | 85.986 | 82.213 | 82.527 | 54,359.59 | 42,418,727.54 |
3/7/24 | 84.25 | 85.075 | 82.181 | 84.827 | 50,948 | 43,600,938.47 |
3/6/24 | 77.964 | 86.236 | 76.604 | 84.248 | 115,707.88 | 43,304,490.48 |
3/5/24 | 85.346 | 85.412 | 74.739 | 77.951 | 117,695.63 | 40,073,038.09 |
3/4/24 | 91.686 | 92.394 | 83.801 | 85.443 | 145,128.7 | 43,917,327.87 |
3/3/24 | 94.395 | 103.422 | 90.31 | 91.686 | 414,788.85 | 47,126,407.48 |
3/2/24 | 63.649 | 110.706 | 63.648 | 94.395 | 486,777.43 | 48,518,589.51 |
3/1/24 | 61.862 | 63.652 | 61.853 | 63.651 | 20,773.53 | 32,716,645.04 |
2/29/24 | 62.644 | 64.424 | 61.287 | 61.862 | 31,825.17 | 31,796,691.77 |
2/28/24 | 63.04 | 65.314 | 61.343 | 62.64 | 37,627.32 | 32,196,979.94 |
2/27/24 | 61.877 | 63.333 | 61.877 | 63.04 | 40,251.32 | 32,402,584.1 |
2/26/24 | 61.312 | 62.829 | 59.798 | 61.877 | 46,319.31 | 31,804,718.9 |
2/25/24 | 61.587 | 61.94 | 60.156 | 61.312 | 22,970.61 | 31,514,289.96 |
2/24/24 | 58.789 | 65.569 | 58.789 | 61.587 | 88,639.92 | 31,655,307.06 |
2/23/24 | 57.107 | 59.848 | 56.172 | 58.789 | 47,181.7 | 30,217,302.65 |
2/22/24 | 54.882 | 57.551 | 54.018 | 57.107 | 27,959.12 | 29,353,007.34 |
2/21/24 | 58.133 | 58.223 | 53.531 | 54.875 | 30,524.96 | 28,205,468.7 |
2/20/24 | 58.423 | 58.553 | 55.95 | 58.133 | 29,312.04 | 29,880,086.54 |
2/19/24 | 59.041 | 59.564 | 57.974 | 58.423 | 24,251.09 | 30,029,035.36 |
2/18/24 | 57.154 | 59.041 | 56.731 | 59.041 | 18,539 | 30,346,818.47 |
2/17/24 | 58.065 | 58.117 | 56.393 | 57.154 | 15,325.41 | 29,376,803.72 |
2/16/24 | 57.564 | 59.779 | 57.519 | 58.065 | 22,747.65 | 29,845,075.33 |
2/15/24 | 60.554 | 60.673 | 57.176 | 57.561 | 37,202.13 | 29,585,964.17 |
2/14/24 | 60.296 | 61.899 | 57.738 | 60.554 | 63,784.55 | 31,124,821.85 |
2/13/24 | 60.706 | 71.805 | 57.74 | 60.285 | 202,519.93 | 30,986,536.02 |
2/12/24 | 51.582 | 67.989 | 51.249 | 60.713 | 207,324.15 | 31,206,224.56 |
2/11/24 | 50.826 | 52.3 | 50.777 | 51.58 | 35,201.69 | 26,512,193.9 |
2/10/24 | 52.322 | 52.464 | 50.724 | 50.826 | 19,459.45 | 26,124,413.23 |
2/9/24 | 49.397 | 53.51 | 49.35 | 52.322 | 44,151.32 | 26,893,384.44 |
2/8/24 | 47.969 | 49.597 | 47.799 | 49.397 | 22,699.84 | 25,390,097.36 |
2/7/24 | 46.751 | 47.989 | 46.506 | 47.969 | 19,686.79 | 24,656,042.09 |
2/6/24 | 44.748 | 46.815 | 44.51 | 46.751 | 58,411.68 | 24,029,889 |
2/5/24 | 45.864 | 46.118 | 44.154 | 44.748 | 32,149.93 | 23,000,499.75 |
2/4/24 | 47.25 | 47.266 | 44.004 | 45.864 | 148,082.87 | 23,573,835 |
2/3/24 | 47.599 | 47.749 | 47.225 | 47.25 | 11,156.7 | 24,286,227.65 |
2/2/24 | 48.173 | 48.36 | 47.598 | 47.599 | 13,751.61 | 24,465,595.11 |
2/1/24 | 47.858 | 48.387 | 46.969 | 48.173 | 15,053.97 | 24,760,836.83 |
1/31/24 | 49.533 | 49.712 | 47.751 | 47.858 | 33,061.27 | 24,598,949.16 |
1/30/24 | 50.188 | 50.597 | 49.697 | 49.697 | 30,076.66 | 25,544,131.14 |
1/29/24 | 49.12 | 50.171 | 48.745 | 50.075 | 20,693.2 | 25,738,179.5 |
1/28/24 | 50.127 | 51.079 | 49.076 | 49.12 | 17,080.18 | 25,247,352.74 |
1/27/24 | 48.817 | 50.814 | 48.726 | 50.127 | 27,958.46 | 25,764,970.31 |
1/26/24 | 45.666 | 48.909 | 45.632 | 48.817 | 34,595.36 | 25,092,023.92 |
1/25/24 | 45.68 | 45.752 | 44.976 | 45.666 | 17,622.61 | 23,472,417.1 |
1/24/24 | 45.409 | 46.407 | 45.172 | 45.68 | 20,768.89 | 23,479,628.18 |
1/23/24 | 46.018 | 46.783 | 44.155 | 45.409 | 44,274.72 | 23,340,263.95 |
1/22/24 | 49.081 | 49.223 | 45.832 | 46.043 | 104,776.29 | 23,665,768.17 |
1/21/24 | 48.972 | 49.598 | 48.972 | 49.081 | 12,915.75 | 25,227,470.08 |
1/20/24 | 47.563 | 48.972 | 47.559 | 48.972 | 22,767.81 | 25,171,692.29 |
1/19/24 | 49.802 | 49.812 | 46.457 | 47.563 | 31,188.32 | 24,447,246.73 |
1/18/24 | 52.05 | 52.215 | 49.59 | 49.802 | 27,763.03 | 25,598,300.4 |
1/17/24 | 54.077 | 54.077 | 52.046 | 52.05 | 34,271.89 | 26,753,650.43 |
1/16/24 | 52.915 | 54.273 | 52.909 | 54.077 | 40,471.45 | 27,795,199.43 |
1/15/24 | 52.788 | 53.242 | 52.462 | 52.915 | 16,657.86 | 27,197,966.93 |
1/14/24 | 54.644 | 54.644 | 52.719 | 52.788 | 35,638.15 | 27,133,031.57 |
1/13/24 | 53.727 | 54.925 | 53.14 | 54.644 | 21,149.35 | 28,086,893.68 |
1/12/24 | 56.609 | 57.955 | 53.429 | 53.727 | 54,617.57 | 27,615,487.85 |
1/11/24 | 56.421 | 58.079 | 55.485 | 56.609 | 64,080.63 | 29,096,757.24 |
1/10/24 | 52.978 | 56.784 | 52.971 | 56.421 | 76,893.2 | 29,000,429.55 |
1/9/24 | 54.592 | 54.871 | 51.928 | 52.978 | 54,265.21 | 27,230,451.21 |
1/8/24 | 52.33 | 54.639 | 50.247 | 54.595 | 46,233.88 | 28,061,822.94 |
1/7/24 | 53.583 | 54.455 | 52.163 | 52.317 | 16,636.76 | 26,890,773.35 |
1/6/24 | 54.991 | 55.032 | 53.036 | 53.589 | 27,219.14 | 27,544,394 |
1/5/24 | 57.38 | 57.491 | 54.058 | 54.98 | 32,599.83 | 28,259,561.93 |
1/4/24 | 56.207 | 57.833 | 55.911 | 57.387 | 13,681.17 | 29,496,943.22 |
1/3/24 | 61.74 | 62.207 | 55.669 | 56.204 | 62,158.46 | 28,888,565.79 |
1/2/24 | 62.311 | 65.678 | 61.62 | 61.733 | 68,261.86 | 31,730,761.99 |
1/1/24 | 59.742 | 63.244 | 59.237 | 62.298 | 50,028.42 | 32,021,003.47 |
12/31/23 | 60.836 | 61.62 | 59.38 | 59.734 | 37,175.51 | 30,703,295.84 |
12/30/23 | 61.15 | 61.874 | 60.651 | 60.851 | 32,575.04 | 31,277,110.06 |
12/29/23 | 62.371 | 63.392 | 60.628 | 61.155 | 55,323.31 | 31,433,496.8 |