DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
May 17 2024 | $39,911.72 | $40,010.88 | $39,858.86 | $40,003.59 | 305,077,653 |
May 16 2024 | $39,912.34 | $40,051.05 | $39,864.68 | $39,869.38 | 404,940,465 |
May 15 2024 | $39,615.10 | $39,935.04 | $39,615.10 | $39,908.00 | 424,318,308 |
May 14 2024 | $39,466.76 | $39,616.41 | $39,371.92 | $39,558.11 | 326,250,748 |
May 13 2024 | $39,591.28 | $39,647.39 | $39,403.05 | $39,431.51 | 325,231,068 |
May 10 2024 | $39,466.52 | $39,579.88 | $39,406.26 | $39,512.84 | 291,486,972 |
May 09 2024 | $39,064.27 | $39,413.66 | $38,988.85 | $39,387.76 | 307,165,667 |
May 08 2024 | $38,818.90 | $39,094.74 | $38,814.99 | $39,056.39 | 292,345,654 |
May 07 2024 | $38,858.94 | $38,977.61 | $38,840.40 | $38,884.26 | 366,806,361 |
May 06 2024 | $38,762.43 | $38,886.47 | $38,689.38 | $38,852.27 | 319,427,091 |
May 03 2024 | $38,709.36 | $38,808.52 | $38,518.28 | $38,675.68 | 416,040,155 |
May 02 2024 | $38,075.65 | $38,295.29 | $37,895.66 | $38,225.66 | 384,740,835 |
May 01 2024 | $37,845.56 | $38,349.20 | $37,780.54 | $37,903.29 | 417,319,664 |
April 30 2024 | $38,337.40 | $38,337.40 | $37,810.12 | $37,815.92 | 460,103,446 |
April 29 2024 | $38,282.16 | $38,406.20 | $38,215.47 | $38,386.09 | 345,679,561 |
April 26 2024 | $38,114.70 | $38,337.64 | $38,065.05 | $38,239.66 | 401,458,640 |
April 25 2024 | $38,052.09 | $38,157.22 | $37,754.38 | $38,085.80 | 417,160,039 |
April 24 2024 | $38,552.79 | $38,552.79 | $38,310.55 | $38,460.92 | 342,887,798 |
April 23 2024 | $38,356.07 | $38,561.50 | $38,297.72 | $38,503.69 | 329,423,565 |
April 22 2024 | $38,116.89 | $38,447.16 | $37,985.07 | $38,239.98 | 360,163,052 |
April 19 2024 | $37,801.98 | $38,102.57 | $37,781.61 | $37,986.40 | 426,211,596 |
April 18 2024 | $37,847.21 | $38,083.76 | $37,681.52 | $37,775.38 | 305,520,632 |
April 17 2024 | $37,949.67 | $38,036.70 | $37,611.56 | $37,753.31 | 318,711,769 |
April 16 2024 | $37,992.22 | $37,992.22 | $37,713.70 | $37,798.97 | 341,958,657 |
April 15 2024 | $38,075.38 | $38,386.81 | $37,657.79 | $37,735.11 | 391,709,962 |