Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 30.989 | 31.657 | 30.369 | 30.781 | 62,690,807.13 | 502,599,115.78 |
3/27/24 | 31.626 | 31.978 | 29.88 | 30.989 | 70,240,779.99 | 505,998,295.32 |
3/26/24 | 30.314 | 31.833 | 30.311 | 31.626 | 77,377,398.28 | 516,392,591.82 |
3/25/24 | 29.775 | 30.695 | 29.568 | 30.314 | 74,625,909.13 | 494,969,819.94 |
3/24/24 | 28.693 | 29.872 | 28.651 | 29.775 | 61,580,347.33 | 486,168,443.43 |
3/23/24 | 28.722 | 29.496 | 28.324 | 28.693 | 63,642,381.17 | 468,499,142.4 |
3/22/24 | 29.373 | 29.631 | 27.871 | 28.722 | 66,808,251.46 | 468,980,960.42 |
3/21/24 | 28.352 | 29.849 | 28.263 | 29.372 | 76,096,456.52 | 479,613,386.4 |
3/20/24 | 25.002 | 28.496 | 24.397 | 28.352 | 88,543,734.52 | 462,937,147.04 |
3/19/24 | 27.581 | 27.753 | 24.425 | 25.002 | 87,968,090.19 | 408,243,152.4 |
3/18/24 | 29.236 | 29.456 | 26.966 | 27.583 | 82,622,540.78 | 450,349,798.85 |
3/17/24 | 29.099 | 29.838 | 27.336 | 29.236 | 83,924,015.73 | 477,371,922.67 |
3/16/24 | 31.443 | 32.091 | 28.306 | 29.099 | 85,122,477.74 | 475,137,630.57 |
3/15/24 | 34.132 | 35.001 | 29.625 | 31.443 | 101,653,869.37 | 513,408,956.51 |
3/14/24 | 34.915 | 35.444 | 32.091 | 34.132 | 97,260,578.51 | 557,318,718.56 |
3/13/24 | 34.179 | 35.602 | 33.144 | 34.915 | 98,793,226.88 | 570,101,501.65 |
3/12/24 | 34.83 | 35.09 | 31.711 | 34.179 | 89,236,124.12 | 558,085,843.56 |
3/11/24 | 33.719 | 35.104 | 32.44 | 34.83 | 111,637,514.6 | 568,708,596.03 |
3/10/24 | 34.284 | 34.831 | 32.362 | 33.719 | 119,028,675.94 | 550,567,098.66 |
3/9/24 | 34.695 | 35.586 | 33.849 | 34.284 | 111,387,094.18 | 559,804,992.47 |
3/8/24 | 34.129 | 34.985 | 33.024 | 34.695 | 121,826,507.61 | 566,516,452.4 |
3/7/24 | 33.008 | 34.504 | 32.693 | 34.129 | 122,114,218.79 | 557,260,723.39 |
3/6/24 | 30.307 | 33.008 | 29.185 | 33.008 | 133,427,771.43 | 538,957,540.51 |
3/5/24 | 32.684 | 34.922 | 27.685 | 30.307 | 141,977,480.69 | 494,853,045.61 |
3/4/24 | 31.628 | 33.184 | 30.951 | 32.686 | 110,406,656.69 | 533,711,220.75 |
3/3/24 | 33.218 | 33.218 | 30.538 | 31.626 | 104,645,437.35 | 516,403,743.45 |
3/2/24 | 29.604 | 33.26 | 29.402 | 33.238 | 104,419,516.42 | 542,720,290.16 |
3/1/24 | 27.879 | 29.663 | 27.879 | 29.602 | 85,733,543.43 | 483,350,248.56 |
2/29/24 | 28.43 | 30.277 | 27.108 | 27.872 | 115,241,519.21 | 455,109,402.01 |
2/28/24 | 28.745 | 29.61 | 26.209 | 28.436 | 115,475,042.85 | 464,315,059.25 |
2/27/24 | 28.106 | 29.948 | 28.059 | 28.743 | 88,790,862.02 | 469,318,468.03 |
2/26/24 | 27.716 | 28.915 | 27.671 | 28.108 | 72,221,344.91 | 458,949,971.57 |
2/25/24 | 27.955 | 28.154 | 27.38 | 27.716 | 68,646,279.07 | 452,549,071.75 |
2/24/24 | 26.852 | 28.072 | 26.852 | 27.954 | 73,794,413.02 | 456,439,408.25 |
2/23/24 | 26.728 | 27.827 | 26.194 | 26.852 | 87,884,658.4 | 438,448,459.72 |
2/22/24 | 24.505 | 29.382 | 23.767 | 26.729 | 122,285,492.42 | 436,438,808.03 |
2/21/24 | 24.818 | 25.087 | 23.526 | 24.505 | 77,273,005.9 | 400,128,709.07 |
2/20/24 | 26.851 | 27.278 | 23.679 | 24.821 | 88,910,546.65 | 405,278,823.73 |
2/19/24 | 25.609 | 27.188 | 25.189 | 26.849 | 79,160,671.99 | 438,402,506.01 |
2/18/24 | 24.914 | 26.913 | 24.665 | 25.607 | 91,050,605.77 | 418,113,498.58 |
2/17/24 | 22.686 | 24.934 | 22.5 | 24.933 | 81,975,018.18 | 407,112,472.57 |
2/16/24 | 22.33 | 22.914 | 22.138 | 22.683 | 57,525,741.76 | 370,370,335.56 |
2/15/24 | 21.299 | 22.349 | 21.228 | 22.332 | 61,992,014.33 | 364,650,583.97 |
2/14/24 | 20.847 | 21.385 | 20.647 | 21.299 | 52,737,844.7 | 347,773,205.2 |
2/13/24 | 21.107 | 21.19 | 20.299 | 20.848 | 55,458,957.83 | 340,406,788.91 |
2/12/24 | 20.325 | 21.168 | 20.07 | 21.116 | 48,050,116.59 | 344,782,060.33 |
2/11/24 | 20.892 | 21.284 | 20.257 | 20.321 | 44,625,104.83 | 331,812,914.07 |
2/10/24 | 21.12 | 21.208 | 20.445 | 20.895 | 47,605,284.47 | 341,181,681.23 |
2/9/24 | 20.866 | 21.187 | 20.709 | 21.115 | 55,547,683.7 | 344,778,565.89 |
2/8/24 | 20.859 | 20.889 | 20.513 | 20.866 | 47,398,728.52 | 340,698,993.65 |
2/7/24 | 19.258 | 20.94 | 19.134 | 20.863 | 52,710,841.07 | 340,661,529.05 |
2/6/24 | 21.346 | 21.522 | 19.25 | 19.267 | 59,252,539.35 | 314,596,238.62 |
2/5/24 | 21.399 | 21.655 | 21.115 | 21.344 | 45,453,741.29 | 348,515,709.38 |
2/4/24 | 22.069 | 22.096 | 21.344 | 21.397 | 39,799,012.79 | 349,373,214.71 |
2/3/24 | 22.043 | 22.215 | 21.912 | 22.069 | 42,256,759.09 | 360,345,657.85 |
2/2/24 | 21.699 | 22.077 | 21.645 | 22.038 | 46,672,156.73 | 359,841,009.69 |
2/1/24 | 21.701 | 21.823 | 21.254 | 21.7 | 43,918,629.82 | 354,323,245.81 |
1/31/24 | 22.569 | 22.732 | 21.37 | 21.703 | 53,828,999.02 | 354,377,521.99 |
1/30/24 | 22.997 | 23.211 | 22.496 | 22.566 | 54,495,894.63 | 368,467,048.71 |
1/29/24 | 22.166 | 23.002 | 22.107 | 22.997 | 55,567,621.9 | 375,494,435.98 |
1/28/24 | 22.74 | 22.955 | 21.865 | 22.167 | 52,070,370.08 | 361,942,459.38 |
1/27/24 | 22.704 | 22.863 | 22.302 | 22.739 | 52,800,888.95 | 371,284,098.73 |
1/26/24 | 22.379 | 22.844 | 22.068 | 22.71 | 57,504,922.41 | 370,817,322.21 |
1/25/24 | 21.937 | 22.487 | 21.734 | 22.381 | 55,377,859.08 | 365,450,918.7 |
1/24/24 | 21.424 | 22.379 | 21.329 | 21.936 | 57,323,353.73 | 358,177,167.57 |
1/23/24 | 22.201 | 22.511 | 20.595 | 21.424 | 57,989,014.2 | 349,818,947.52 |
1/22/24 | 23.349 | 23.431 | 22.145 | 22.201 | 58,814,628.75 | 362,503,643 |
1/21/24 | 23.576 | 24.205 | 23.303 | 23.34 | 57,341,752.73 | 381,100,281.31 |
1/20/24 | 23.549 | 23.958 | 23.243 | 23.571 | 55,103,951.02 | 384,866,993.36 |
1/19/24 | 22.469 | 23.621 | 21.752 | 23.548 | 61,462,166.89 | 384,500,084 |
1/18/24 | 22.906 | 23.249 | 21.936 | 22.468 | 58,848,884.17 | 366,871,258.21 |
1/17/24 | 23.156 | 23.404 | 22.622 | 22.905 | 56,761,150.66 | 373,997,694.17 |
1/16/24 | 23.634 | 23.784 | 22.858 | 23.152 | 56,960,281.89 | 378,033,299.72 |
1/15/24 | 22.718 | 24.466 | 22.718 | 23.634 | 41,846,523.65 | 385,910,095.02 |
1/14/24 | 23.373 | 24.074 | 22.705 | 22.72 | 57,333,730.44 | 370,985,884.6 |
1/13/24 | 23.764 | 23.871 | 22.975 | 23.372 | 60,631,946.05 | 381,620,356.33 |
1/12/24 | 24.469 | 25.466 | 22.931 | 23.779 | 78,617,419.69 | 388,271,577.51 |
1/10/24 | 19.633 | 22.567 | 19.61 | 22.235 | 83,978,881.93 | 363,065,015.39 |
1/9/24 | 21.398 | 21.434 | 18.931 | 19.626 | 75,796,829.51 | 320,454,395.16 |
1/8/24 | 22.056 | 22.076 | 20.632 | 21.395 | 43,330,336.65 | 349,335,438.85 |
1/7/24 | 23.041 | 23.368 | 21.907 | 22.056 | 51,772,300.61 | 360,138,367 |
1/6/24 | 23.566 | 23.575 | 22.332 | 23.041 | 59,400,192.19 | 376,214,535.19 |
1/5/24 | 24.236 | 24.383 | 23.003 | 23.565 | 66,445,007.74 | 384,772,666.18 |
1/4/24 | 25.054 | 25.357 | 24.133 | 24.236 | 73,740,722.73 | 395,732,050.98 |
1/3/24 | 27.595 | 28.215 | 23.522 | 25.054 | 67,193,286.06 | 409,093,582.95 |
1/2/24 | 27.867 | 28.311 | 27.211 | 27.594 | 65,744,134.51 | 450,558,307.36 |
1/1/24 | 26.926 | 27.872 | 26.557 | 27.827 | 71,106,556.86 | 454,360,233.45 |
12/31/23 | 28.703 | 28.783 | 26.759 | 26.905 | 68,436,752.84 | 439,307,070.34 |
12/30/23 | 28.684 | 29.05 | 28.258 | 28.708 | 71,843,218.46 | 468,748,267.94 |
12/29/23 | 31.901 | 32.034 | 28.211 | 28.686 | 109,959,444.73 | 468,397,941.68 |