Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 54.063 | 54.839 | 53.372 | 54.631 | 78,581,282.68 | 0 |
3/27/24 | 56.009 | 56.495 | 53.421 | 54.063 | 100,006,932.98 | 0 |
3/26/24 | 57.813 | 58.94 | 55.638 | 56.011 | 114,446,837.16 | 0 |
3/25/24 | 55.589 | 58.836 | 55.203 | 57.815 | 119,044,065.49 | 0 |
3/24/24 | 53.697 | 55.601 | 52.85 | 55.594 | 72,151,869.6 | 0 |
3/23/24 | 52.971 | 55.569 | 52.952 | 53.694 | 80,116,232.83 | 0 |
3/21/24 | 57.113 | 57.406 | 53.282 | 53.943 | 165,530,436.31 | 0 |
3/20/24 | 53.66 | 57.551 | 50.827 | 57.101 | 241,670,998.08 | 0 |
3/19/24 | 60.718 | 61.431 | 53.387 | 53.675 | 413,803,284.95 | 0 |
3/18/24 | 57.913 | 64.876 | 55.781 | 60.689 | 402,425,407.66 | 0 |
3/17/24 | 53.495 | 57.896 | 50.706 | 57.368 | 250,190,294.25 | 0 |
3/16/24 | 58.285 | 61.104 | 52.694 | 53.493 | 376,587,101.23 | 0 |
3/15/24 | 54.108 | 58.281 | 49.229 | 58.28 | 380,273,681.54 | 0 |
3/14/24 | 54.703 | 58.673 | 51.046 | 54.109 | 208,956,809.54 | 0 |
3/13/24 | 55.459 | 55.481 | 52.705 | 54.704 | 145,345,319.22 | 0 |
3/12/24 | 48.915 | 56.889 | 46.804 | 55.458 | 312,842,071.13 | 0 |
3/11/24 | 41.892 | 49.264 | 40.796 | 48.908 | 207,583,720.16 | 0 |
3/10/24 | 43.043 | 43.905 | 41.3 | 41.887 | 92,950,352.08 | 0 |
3/9/24 | 42.709 | 43.403 | 42.563 | 43.044 | 100,511,232.54 | 0 |
3/7/24 | 41.534 | 44.249 | 41.534 | 43.446 | 127,489,993.99 | 0 |
3/6/24 | 39.498 | 42.002 | 38.274 | 41.535 | 106,968,021.47 | 0 |
3/5/24 | 42.941 | 44.78 | 37.666 | 39.498 | 252,635,540.26 | 0 |
3/4/24 | 42.605 | 43.85 | 41.777 | 42.942 | 159,049,020.29 | 0 |
3/3/24 | 44.281 | 44.682 | 41.19 | 42.585 | 102,963,900.15 | 0 |
3/2/24 | 42.715 | 44.286 | 42.325 | 44.286 | 99,606,523.52 | 0 |
3/1/24 | 40.874 | 43.092 | 40.874 | 42.71 | 89,226,325.51 | 0 |
2/29/24 | 40.231 | 44.236 | 40.087 | 40.865 | 137,235,977.64 | 0 |
2/28/24 | 39.273 | 41.019 | 37.958 | 40.229 | 140,662,587.14 | 0 |
2/25/24 | 36.761 | 37.381 | 36.581 | 37.381 | 39,819,365.8 | 0 |
2/22/24 | 37.519 | 38.025 | 36.744 | 36.861 | 37,100,244.05 | 0 |
2/21/24 | 38.606 | 38.606 | 36.131 | 37.509 | 45,333,525.46 | 0 |
2/19/24 | 40.282 | 40.483 | 39.368 | 39.57 | 63,948,278.5 | 0 |
2/15/24 | 42.299 | 43.366 | 41.355 | 41.553 | 84,750,421.84 | 0 |
2/14/24 | 39.69 | 42.292 | 39.281 | 42.292 | 85,219,287.61 | 0 |
2/10/24 | 38.142 | 40.973 | 38.131 | 40.264 | 66,436,216.2 | 0 |
2/4/24 | 36.023 | 36.346 | 34.966 | 34.966 | 28,451,132.44 | 0 |
1/31/24 | 35.228 | 35.344 | 33.3 | 33.3 | 45,961,909.04 | 0 |
1/28/24 | 33.127 | 36.429 | 33.127 | 34.789 | 78,314,294.11 | 0 |
1/25/24 | 31.131 | 31.192 | 29.747 | 30.438 | 32,378,591.38 | 0 |
5/28/23 | 14.571 | 15.029 | 14.368 | 14.945 | 15,689,984.4 | 0 |
4/30/23 | 17.455 | 17.791 | 17.145 | 17.161 | 15,011,780.51 | 0 |
4/29/23 | 17.508 | 17.695 | 17.403 | 17.438 | 11,529,777.14 | 0 |
4/28/23 | 17.687 | 17.789 | 17.293 | 17.508 | 14,000,196.05 | 0 |
4/27/23 | 17.157 | 17.882 | 17.156 | 17.69 | 19,994,302.46 | 0 |
4/26/23 | 17.6 | 18.204 | 16.45 | 17.158 | 10,937,630.12 | 0 |
4/25/23 | 16.943 | 17.656 | 16.807 | 17.597 | 11,625,398.46 | 0 |
4/24/23 | 16.847 | 17.198 | 16.615 | 16.946 | 17,285,674.62 | 0 |
4/23/23 | 17.255 | 17.256 | 16.652 | 16.849 | 13,553,465.29 | 0 |
4/22/23 | 16.941 | 17.291 | 16.868 | 17.255 | 13,047,335.28 | 0 |
4/21/23 | 18.324 | 18.467 | 16.811 | 16.941 | 28,695,726.28 | 0 |
4/20/23 | 18.955 | 19.372 | 18.303 | 18.323 | 41,813,163.95 | 0 |
4/19/23 | 21.181 | 21.187 | 18.758 | 18.921 | 42,954,505.38 | 0 |
4/18/23 | 20.533 | 21.501 | 20.369 | 21.179 | 45,164,066.48 | 0 |
4/17/23 | 20.196 | 21.038 | 20.025 | 20.524 | 52,688,516.88 | 0 |
4/16/23 | 19.103 | 20.419 | 18.912 | 20.194 | 32,214,488.32 | 0 |
4/15/23 | 19.213 | 19.454 | 19.032 | 19.101 | 26,445,235.9 | 0 |
4/14/23 | 18.831 | 19.288 | 18.529 | 19.207 | 44,964,684.24 | 0 |
4/13/23 | 18.22 | 19.012 | 18.157 | 18.831 | 58,381,818.34 | 0 |
4/12/23 | 18.174 | 18.635 | 17.737 | 18.22 | 54,370,651.72 | 0 |
4/11/23 | 17.935 | 18.498 | 17.915 | 18.17 | 32,384,438.86 | 0 |
4/10/23 | 17.558 | 17.953 | 17.425 | 17.931 | 25,228,311.71 | 0 |
4/9/23 | 17.451 | 17.625 | 17.288 | 17.564 | 18,886,475.43 | 0 |
4/8/23 | 17.641 | 17.708 | 17.42 | 17.452 | 18,177,392.29 | 0 |
4/7/23 | 17.997 | 18.104 | 17.544 | 17.638 | 22,711,640.32 | 0 |
4/6/23 | 17.98 | 18.243 | 17.706 | 17.996 | 33,555,838.4 | 0 |
4/5/23 | 17.599 | 18.268 | 17.596 | 17.982 | 36,293,883.71 | 0 |
4/4/23 | 17.099 | 17.609 | 17.003 | 17.603 | 22,453,224 | 0 |
4/3/23 | 17.249 | 17.393 | 16.774 | 17.099 | 40,690,597.39 | 0 |
4/2/23 | 17.786 | 17.817 | 17.141 | 17.249 | 25,120,588.59 | 0 |
3/31/23 | 17.211 | 17.796 | 17.098 | 17.707 | 55,935,251.6 | 0 |
3/30/23 | 17.308 | 17.493 | 17.061 | 17.203 | 56,530,799.42 | 0 |
3/29/23 | 16.73 | 17.369 | 16.693 | 17.313 | 37,821,022.41 | 0 |
3/28/23 | 16.504 | 16.784 | 16.358 | 16.723 | 40,311,788.62 | 0 |
3/27/23 | 17.154 | 17.155 | 16.164 | 16.507 | 41,600,807.27 | 0 |
3/26/23 | 16.861 | 17.238 | 16.861 | 17.152 | 18,584,996.92 | 0 |
3/25/23 | 16.99 | 17.122 | 16.445 | 16.863 | 14,790,019.53 | 0 |
3/24/23 | 17.562 | 17.611 | 16.766 | 16.994 | 27,683,935.16 | 0 |
3/23/23 | 16.755 | 17.748 | 16.669 | 17.581 | 31,980,059.24 | 0 |
3/22/23 | 17.439 | 17.893 | 16.389 | 16.76 | 48,873,653.72 | 0 |
3/21/23 | 16.653 | 17.504 | 16.426 | 17.437 | 41,413,392.77 | 0 |
3/20/23 | 17.564 | 17.782 | 16.626 | 16.652 | 42,971,969.66 | 0 |
3/19/23 | 16.993 | 18.089 | 16.993 | 17.559 | 46,136,896.54 | 0 |
3/18/23 | 17.631 | 18.11 | 16.958 | 16.993 | 60,232,231.03 | 0 |
3/17/23 | 15.903 | 17.647 | 15.721 | 17.634 | 26,206,117.48 | 0 |
3/16/23 | 15.595 | 16.094 | 15.349 | 15.902 | 22,020,210.74 | 0 |
3/15/23 | 17.179 | 17.441 | 15.449 | 15.593 | 36,043,286.28 | 0 |
3/14/23 | 16.445 | 17.932 | 16.225 | 17.18 | 58,155,120.06 | 0 |
3/13/23 | 16.196 | 16.77 | 15.652 | 16.446 | 46,898,983.85 | 0 |
3/12/23 | 14.623 | 16.234 | 14.414 | 16.197 | 36,962,933.44 | 0 |
3/11/23 | 14.832 | 15.701 | 13.952 | 14.637 | 143,884,523.26 | 0 |