Bybit Staked SOL
BBSOL
Rank #269
$177.93
Updated 7 days ago
Market Cap
$242.83M
24h Volume
$1.32M
Avg Volume (1y)
$2.93M
24h High/Low
$192.08
$177.63
$177.63
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staking
Liquid Staked SOL
Chains
Solana
Bybit2vBJGhPF52GB...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $177.93 | $192.08 | $177.63 | $177.93 | $1.32M | $242.83M |
| Nov 10, 2025 | $183.59 | $183.59 | $183.59 | $183.59 | $938.68K | $271.84M |
| Nov 9, 2025 | $176.58 | $176.58 | $176.58 | $176.58 | $1.18M | $262.66M |
| Nov 8, 2025 | $180.54 | $180.54 | $180.54 | $180.54 | $2.01M | $266.71M |
| Nov 7, 2025 | $172.77 | $172.77 | $172.77 | $172.77 | $2.00M | $273.91M |
| Nov 6, 2025 | $181.75 | $181.75 | $181.75 | $181.75 | $2.27M | $290.77M |
| Nov 5, 2025 | $173.38 | $173.38 | $173.38 | $173.38 | $2.34M | $279.35M |
| Nov 4, 2025 | $185.09 | $185.09 | $185.09 | $185.09 | $2.35M | $301.40M |
| Nov 3, 2025 | $208.93 | $208.93 | $208.93 | $208.93 | $758.20K | $339.73M |
| Nov 2, 2025 | $207.83 | $207.83 | $207.83 | $207.83 | $399.69K | $338.82M |
| Nov 1, 2025 | $208.68 | $208.68 | $208.68 | $208.68 | $950.21K | $337.64M |
| Oct 31, 2025 | $205.49 | $205.49 | $205.49 | $205.49 | $1.28M | $331.76M |
| Oct 30, 2025 | $216.58 | $216.58 | $216.58 | $216.58 | $2.28M | $349.77M |
| Oct 29, 2025 | $216.88 | $216.88 | $216.88 | $216.88 | $2.69M | $338.47M |
| Oct 28, 2025 | $221.50 | $221.50 | $221.50 | $221.50 | $1.24M | $344.69M |
| Oct 27, 2025 | $223.15 | $223.15 | $223.15 | $223.15 | $2.40M | $342.64M |
| Oct 26, 2025 | $216.32 | $216.32 | $216.32 | $216.32 | $394.56K | $329.56M |
| Oct 25, 2025 | $215.26 | $215.26 | $215.26 | $215.26 | $1.29M | $326.65M |
| Oct 24, 2025 | $213.14 | $213.14 | $213.14 | $213.14 | $1.05M | $322.13M |
| Oct 23, 2025 | $200.33 | $200.33 | $200.33 | $200.33 | $1.82M | $301.89M |
| Oct 22, 2025 | $206.92 | $206.92 | $206.92 | $206.92 | $1.16M | $317.81M |
| Oct 21, 2025 | $211.14 | $211.14 | $211.14 | $211.14 | $11.87M | $322.47M |
| Oct 20, 2025 | $208.47 | $208.47 | $208.47 | $208.47 | $2.71M | $317.54M |
| Oct 19, 2025 | $208.37 | $208.37 | $208.37 | $208.37 | $1.10M | $319.54M |
| Oct 18, 2025 | $202.59 | $202.59 | $202.59 | $202.59 | $2.58M | $311.61M |
| Oct 17, 2025 | $204.94 | $204.94 | $204.94 | $204.94 | $3.65M | $323.85M |
| Oct 16, 2025 | $215.14 | $215.14 | $215.14 | $215.14 | $4.04M | $343.18M |
| Oct 15, 2025 | $225.15 | $225.15 | $225.15 | $225.15 | $10.93M | $365.25M |
| Oct 14, 2025 | $230.58 | $230.58 | $230.58 | $230.58 | $13.84M | $392.43M |
| Oct 13, 2025 | $217.69 | $217.69 | $217.69 | $217.69 | $9.02M | $381.26M |
| Oct 12, 2025 | $197.07 | $197.07 | $197.07 | $197.07 | $21.02M | $378.52M |
| Oct 11, 2025 | $205.81 | $205.81 | $205.81 | $205.81 | $22.27M | $415.72M |
| Oct 10, 2025 | $244.90 | $244.90 | $244.90 | $244.90 | $587.97K | $487.30M |
| Oct 9, 2025 | $253.98 | $253.98 | $253.98 | $253.98 | $677.69K | $505.79M |
| Oct 8, 2025 | $244.89 | $244.89 | $244.89 | $244.89 | $601.91K | $486.88M |
| Oct 7, 2025 | $257.77 | $257.77 | $257.77 | $257.77 | $3.47M | $512.79M |
| Oct 6, 2025 | $253.72 | $253.72 | $253.72 | $253.72 | $504.29K | $504.27M |
| Oct 5, 2025 | $252.82 | $252.82 | $252.82 | $252.82 | $1.01M | $500.88M |
| Oct 4, 2025 | $258.44 | $258.44 | $258.44 | $258.44 | $2.96M | $508.85M |
| Oct 3, 2025 | $260.16 | $260.16 | $260.16 | $260.16 | $3.76M | $510.16M |
| Oct 2, 2025 | $245.23 | $245.23 | $245.23 | $245.23 | $3.29M | $482.86M |
| Oct 1, 2025 | $230.97 | $230.97 | $230.97 | $230.97 | $3.66M | $455.82M |
| Sep 30, 2025 | $235.89 | $235.89 | $235.89 | $235.89 | $4.43M | $466.36M |
| Sep 29, 2025 | $233.28 | $233.28 | $233.28 | $233.28 | $719.64K | $461.33M |
| Sep 28, 2025 | $225.01 | $225.01 | $225.01 | $225.01 | $596.07K | $444.91M |
| Sep 27, 2025 | $226.89 | $226.89 | $226.89 | $226.89 | $4.13M | $448.09M |
| Sep 26, 2025 | $213.06 | $213.06 | $213.06 | $213.06 | $2.94M | $419.91M |
| Sep 25, 2025 | $234.35 | $234.35 | $234.35 | $234.35 | $2.10M | $463.89M |
| Sep 24, 2025 | $237.02 | $237.02 | $237.02 | $237.02 | $1.62M | $460.25M |
| Sep 23, 2025 | $243.85 | $243.85 | $243.85 | $243.85 | $1.96M | $474.11M |
| Sep 22, 2025 | $261.81 | $261.81 | $261.81 | $261.81 | $583.00K | $507.67M |
| Sep 21, 2025 | $265.06 | $265.06 | $265.06 | $265.06 | $1.06M | $512.82M |
| Sep 20, 2025 | $263.82 | $263.82 | $263.82 | $263.82 | $2.19M | $509.23M |
| Sep 19, 2025 | $274.01 | $274.01 | $274.01 | $274.01 | $5.37M | $526.53M |
| Sep 18, 2025 | $270.84 | $270.84 | $270.84 | $270.84 | $8.10M | $520.01M |
| Sep 17, 2025 | $262.10 | $262.10 | $262.10 | $262.10 | $5.96M | $501.94M |
| Sep 16, 2025 | $258.38 | $258.38 | $258.38 | $258.38 | $30.32M | $495.92M |
| Sep 15, 2025 | $266.04 | $266.04 | $266.04 | $266.04 | $20.36M | $510.44M |
| Sep 14, 2025 | $268.01 | $268.01 | $268.01 | $268.01 | $3.84M | $516.16M |
| Sep 13, 2025 | $267.73 | $267.73 | $267.73 | $267.73 | $10.68M | $515.57M |
| Sep 12, 2025 | $252.64 | $252.64 | $252.64 | $252.64 | $9.41M | $489.04M |
| Sep 11, 2025 | $247.38 | $247.38 | $247.38 | $247.38 | $8.90M | $474.75M |
| Sep 10, 2025 | $240.11 | $240.11 | $240.11 | $240.11 | $6.55M | $457.14M |
| Sep 9, 2025 | $236.37 | $236.37 | $236.37 | $236.37 | $14.63M | $450.49M |
| Sep 8, 2025 | $227.76 | $227.76 | $227.76 | $227.76 | $25.59M | $434.59M |
| Sep 7, 2025 | $220.98 | $220.98 | $220.98 | $220.98 | $13.09M | $420.00M |
| Sep 6, 2025 | $224.65 | $224.65 | $224.65 | $224.65 | $7.74M | $426.36M |
| Sep 5, 2025 | $223.50 | $223.50 | $223.50 | $223.50 | $2.56M | $424.45M |
| Sep 4, 2025 | $232.25 | $232.25 | $232.25 | $232.25 | $2.27M | $441.12M |
| Sep 3, 2025 | $230.76 | $230.76 | $230.76 | $230.76 | $3.39M | $454.41M |
| Sep 2, 2025 | $217.20 | $217.20 | $217.20 | $217.20 | $2.26M | $428.10M |
| Sep 1, 2025 | $221.30 | $221.30 | $221.30 | $221.30 | $10.10M | $438.18M |
| Aug 31, 2025 | $223.25 | $223.25 | $223.25 | $223.25 | $3.39M | $442.93M |
| Aug 30, 2025 | $225.83 | $225.83 | $225.83 | $225.83 | $4.41M | $447.71M |
| Aug 29, 2025 | $236.07 | $236.07 | $236.07 | $236.07 | $3.26M | $468.52M |
| Aug 28, 2025 | $223.92 | $223.92 | $223.92 | $223.92 | $3.51M | $443.80M |
| Aug 27, 2025 | $215.89 | $215.89 | $215.89 | $215.89 | $3.99M | $425.52M |
| Aug 26, 2025 | $206.32 | $206.32 | $206.32 | $206.32 | $2.55M | $394.98M |
| Aug 25, 2025 | $226.76 | $226.76 | $226.76 | $226.76 | $4.61M | $433.12M |
| Aug 24, 2025 | $224.79 | $224.79 | $224.79 | $224.79 | $1.86M | $429.87M |
| Aug 23, 2025 | $220.97 | $220.97 | $220.97 | $220.97 | $2.81M | $422.48M |
| Aug 22, 2025 | $198.50 | $198.50 | $198.50 | $198.50 | $1.21M | $380.09M |
| Aug 21, 2025 | $206.17 | $206.17 | $206.17 | $206.17 | $890.93K | $391.70M |
| Aug 20, 2025 | $193.90 | $193.90 | $193.90 | $193.90 | $1.40M | $367.31M |
| Aug 19, 2025 | $201.06 | $201.06 | $201.06 | $201.06 | $1.11M | $377.94M |
| Aug 18, 2025 | $211.16 | $211.16 | $211.16 | $211.16 | $656.22K | $397.51M |
| Aug 17, 2025 | $209.12 | $209.12 | $209.12 | $209.12 | $505.05K | $392.12M |
| Aug 16, 2025 | $204.40 | $204.40 | $204.40 | $204.40 | $3.91M | $382.46M |
| Aug 15, 2025 | $212.11 | $212.11 | $212.11 | $212.11 | $4.08M | $397.01M |
| Aug 14, 2025 | $221.69 | $221.69 | $221.69 | $221.69 | $2.39M | $415.07M |
| Aug 13, 2025 | $212.26 | $212.26 | $212.26 | $212.26 | $1.33M | $415.31M |
| Aug 12, 2025 | $192.45 | $192.45 | $192.45 | $192.45 | $1.69M | $376.26M |
| Aug 11, 2025 | $201.34 | $201.34 | $201.34 | $201.34 | $954.39K | $393.57M |
| Aug 10, 2025 | $198.46 | $198.46 | $198.46 | $198.46 | $1.31M | $387.01M |
| Aug 9, 2025 | $194.43 | $194.43 | $194.43 | $194.43 | $1.97M | $378.43M |
| Aug 8, 2025 | $192.64 | $192.64 | $192.64 | $192.64 | $901.38K | $373.99M |
| Aug 7, 2025 | $184.78 | $184.78 | $184.78 | $184.78 | $665.17K | $361.30M |
| Aug 6, 2025 | $180.34 | $180.34 | $180.34 | $180.34 | $1.24M | $350.94M |
| Aug 5, 2025 | $185.73 | $185.73 | $185.73 | $185.73 | $648.09K | $364.28M |
| Aug 4, 2025 | $177.75 | $177.75 | $177.75 | $177.75 | $1.23M | $347.49M |
| Aug 3, 2025 | $173.84 | $173.84 | $173.84 | $173.84 | $1.16M | $344.91M |
| Aug 2, 2025 | $178.83 | $178.83 | $178.83 | $178.83 | $2.53M | $347.09M |
| Aug 1, 2025 | $189.12 | $189.12 | $189.12 | $189.12 | $1.60M | $363.21M |
| Jul 31, 2025 | $195.06 | $195.06 | $195.06 | $195.06 | $927.29K | $377.67M |
| Jul 30, 2025 | $199.32 | $199.32 | $199.32 | $199.32 | $779.90K | $379.16M |
| Jul 29, 2025 | $200.07 | $200.07 | $200.07 | $200.07 | $2.46M | $381.44M |
| Jul 28, 2025 | $207.12 | $207.12 | $207.12 | $207.12 | $744.86K | $393.90M |
| Jul 27, 2025 | $202.62 | $202.62 | $202.62 | $202.62 | $1.02M | $385.30M |
| Jul 26, 2025 | $204.01 | $204.01 | $204.01 | $204.01 | $3.28M | $387.90M |
| Jul 25, 2025 | $200.43 | $200.43 | $200.43 | $200.43 | $1.17M | $381.19M |
| Jul 24, 2025 | $207.67 | $207.67 | $207.67 | $207.67 | $5.35M | $396.77M |
| Jul 23, 2025 | $224.91 | $224.91 | $224.91 | $224.91 | $5.78M | $438.25M |
| Jul 22, 2025 | $214.71 | $214.71 | $214.71 | $214.71 | $3.31M | $423.70M |
| Jul 21, 2025 | $198.09 | $198.09 | $198.09 | $198.09 | $2.36M | $391.38M |
| Jul 20, 2025 | $193.98 | $193.98 | $193.98 | $193.98 | $394.53K | $382.53M |
| Jul 19, 2025 | $194.49 | $194.49 | $194.49 | $194.49 | $3.27M | $385.83M |
| Jul 18, 2025 | $192.48 | $192.48 | $192.48 | $192.48 | $3.39M | $381.94M |
| Jul 17, 2025 | $190.06 | $190.06 | $190.06 | $190.06 | $2.59M | $371.62M |
| Jul 16, 2025 | $179.22 | $179.22 | $179.22 | $179.22 | $1.45M | $350.38M |
| Jul 15, 2025 | $177.47 | $177.47 | $177.47 | $177.47 | $1.61M | $346.76M |
| Jul 14, 2025 | $176.29 | $176.29 | $176.29 | $176.29 | $1.73M | $344.16M |
| Jul 13, 2025 | $175.67 | $175.67 | $175.67 | $175.67 | $2.26M | $342.47M |
| Jul 12, 2025 | $178.03 | $178.03 | $178.03 | $178.03 | $2.30M | $347.41M |
| Jul 11, 2025 | $179.51 | $179.51 | $179.51 | $179.51 | $1.82M | $350.29M |
| Jul 10, 2025 | $171.87 | $171.87 | $171.87 | $171.87 | $1.27M | $327.09M |
| Jul 9, 2025 | $165.69 | $165.69 | $165.69 | $165.69 | $1.50M | $309.01M |
| Jul 8, 2025 | $162.62 | $162.62 | $162.62 | $162.62 | $687.32K | $298.02M |
| Jul 7, 2025 | $165.95 | $165.95 | $165.95 | $165.95 | $1.13M | $304.37M |
| Jul 6, 2025 | $161.00 | $161.00 | $161.00 | $161.00 | $608.57K | $296.04M |
| Jul 5, 2025 | $161.27 | $161.27 | $161.27 | $161.27 | $2.78M | $296.23M |
| Jul 4, 2025 | $166.24 | $166.24 | $166.24 | $166.24 | $2.08M | $305.35M |
| Jul 3, 2025 | $165.94 | $165.94 | $165.94 | $165.94 | $5.13M | $305.28M |
| Jul 2, 2025 | $159.84 | $159.84 | $159.84 | $159.84 | $16.29M | $325.35M |
| Jul 1, 2025 | $169.64 | $169.64 | $169.64 | $169.64 | $7.18M | $339.94M |
| Jun 30, 2025 | $167.31 | $167.31 | $167.31 | $167.31 | $2.71M | $334.71M |
| Jun 29, 2025 | $164.50 | $164.50 | $164.50 | $164.50 | $1.75M | $326.99M |
| Jun 28, 2025 | $155.11 | $155.11 | $155.11 | $155.11 | $364.25K | $310.08M |
| Jun 27, 2025 | $151.60 | $151.60 | $151.60 | $151.60 | $305.96K | $300.71M |
| Jun 26, 2025 | $156.19 | $156.19 | $156.19 | $156.19 | $358.05K | $309.47M |
| Jun 25, 2025 | $159.03 | $159.03 | $159.03 | $159.03 | $304.36K | $316.21M |
| Jun 24, 2025 | $157.70 | $157.70 | $157.70 | $157.70 | $662.64K | $313.22M |
| Jun 23, 2025 | $143.47 | $143.47 | $143.47 | $143.47 | $1.66M | $284.98M |
| Jun 22, 2025 | $145.52 | $145.52 | $145.52 | $145.52 | $619.86K | $288.80M |
| Jun 21, 2025 | $152.47 | $152.47 | $152.47 | $152.47 | $1.28M | $301.83M |
| Jun 20, 2025 | $160.20 | $160.20 | $160.20 | $160.20 | $658.22K | $316.22M |
| Jun 19, 2025 | $159.26 | $159.26 | $159.26 | $159.26 | $338.57K | $314.05M |
| Jun 18, 2025 | $161.13 | $161.13 | $161.13 | $161.13 | $519.52K | $317.48M |
| Jun 17, 2025 | $164.11 | $164.11 | $164.11 | $164.11 | $1.25M | $322.19M |
| Jun 16, 2025 | $165.91 | $165.91 | $165.91 | $165.91 | $702.65K | $323.39M |
| Jun 15, 2025 | $157.48 | $157.48 | $157.48 | $157.48 | $524.26K | $306.85M |
| Jun 14, 2025 | $161.56 | $161.56 | $161.56 | $161.56 | $978.05K | $313.73M |
| Jun 13, 2025 | $166.04 | $166.04 | $166.04 | $166.04 | $1.10M | $320.80M |
| Jun 12, 2025 | $175.00 | $175.00 | $175.00 | $175.00 | $3.04M | $337.78M |
| Jun 11, 2025 | $179.39 | $179.39 | $179.39 | $179.39 | $1.52M | $343.05M |
| Jun 10, 2025 | $175.09 | $175.09 | $175.09 | $175.09 | $625.23K | $333.97M |
| Jun 9, 2025 | $166.06 | $166.06 | $166.06 | $166.06 | $557.30K | $316.10M |
| Jun 8, 2025 | $163.03 | $163.03 | $163.03 | $163.03 | $1.99M | $309.06M |
| Jun 7, 2025 | $160.72 | $160.72 | $160.72 | $160.72 | $5.12M | $304.21M |
| Jun 6, 2025 | $157.28 | $157.28 | $157.28 | $157.28 | $3.90M | $293.62M |
| Jun 5, 2025 | $166.62 | $166.62 | $166.62 | $166.62 | $828.53K | $305.44M |
| Jun 4, 2025 | $168.75 | $168.75 | $168.75 | $168.75 | $493.01K | $307.73M |
| Jun 3, 2025 | $170.47 | $170.47 | $170.47 | $170.47 | $1.32M | $307.01M |
| Jun 2, 2025 | $170.92 | $170.92 | $170.92 | $170.92 | $554.10K | $306.48M |
| Jun 1, 2025 | $170.34 | $170.34 | $170.34 | $170.34 | $958.36K | $307.07M |
| May 31, 2025 | $170.30 | $170.30 | $170.30 | $170.30 | $2.43M | $306.02M |
| May 30, 2025 | $180.40 | $180.40 | $180.40 | $180.40 | $1.43M | $314.84M |
| May 29, 2025 | $186.56 | $186.56 | $186.56 | $186.56 | $1.65M | $318.06M |
| May 28, 2025 | $191.42 | $191.42 | $191.42 | $191.42 | $407.25K | $322.29M |
| May 27, 2025 | $189.67 | $189.67 | $189.67 | $189.67 | $595.19K | $310.53M |
| May 26, 2025 | $190.22 | $190.22 | $190.22 | $190.22 | $819.53K | $299.85M |
| May 25, 2025 | $191.12 | $191.12 | $191.12 | $191.12 | $463.49K | $294.40M |
| May 24, 2025 | $188.25 | $188.25 | $188.25 | $188.25 | $1.41M | $281.05M |
| May 23, 2025 | $194.66 | $194.66 | $194.66 | $194.66 | $1.19M | $284.11M |
| May 22, 2025 | $188.30 | $188.30 | $188.30 | $188.30 | $1.19M | $274.13M |
| May 21, 2025 | $182.23 | $182.23 | $182.23 | $182.23 | $1.19M | $262.53M |
| May 20, 2025 | $180.54 | $180.54 | $180.54 | $180.54 | $955.44K | $255.10M |
| May 19, 2025 | $185.43 | $185.43 | $185.43 | $185.43 | $1.90M | $260.20M |
| May 18, 2025 | $179.74 | $179.74 | $179.74 | $179.74 | $1.37M | $246.20M |
| May 17, 2025 | $181.90 | $181.90 | $181.90 | $181.90 | $2.75M | $245.36M |
| May 16, 2025 | $182.22 | $182.22 | $182.22 | $182.22 | $2.37M | $239.69M |
| May 15, 2025 | $190.57 | $190.57 | $190.57 | $190.57 | $1.35M | $248.43M |
| May 14, 2025 | $199.21 | $199.21 | $199.21 | $199.21 | $866.29K | $259.27M |
| May 13, 2025 | $187.98 | $187.98 | $187.98 | $187.98 | $1.67M | $244.25M |
| May 12, 2025 | $186.58 | $186.58 | $186.58 | $186.58 | $1.07M | $242.67M |
| May 11, 2025 | $191.80 | $191.80 | $191.80 | $191.80 | $1.71M | $246.13M |
| May 10, 2025 | $186.10 | $186.10 | $186.10 | $186.10 | $7.26M | $243.12M |
| May 9, 2025 | $176.29 | $176.29 | $176.29 | $176.29 | $1.32M | $231.48M |
| May 8, 2025 | $158.86 | $158.86 | $158.86 | $158.86 | $400.41K | $207.72M |
| May 7, 2025 | $158.69 | $158.69 | $158.69 | $158.69 | $529.45K | $206.89M |
| May 6, 2025 | $158.35 | $158.35 | $158.35 | $158.35 | $316.33K | $211.65M |
| May 5, 2025 | $155.40 | $155.40 | $155.40 | $155.40 | $752.14K | $207.32M |
| May 4, 2025 | $158.44 | $158.44 | $158.44 | $158.44 | $120.13K | $211.68M |
| May 3, 2025 | $159.69 | $159.69 | $159.69 | $159.69 | $515.73K | $213.11M |
| May 2, 2025 | $162.50 | $162.50 | $162.50 | $162.50 | $345.87K | $215.52M |
| May 1, 2025 | $159.16 | $159.16 | $159.16 | $159.16 | $7.60M | $210.10M |
| Apr 30, 2025 | $158.01 | $158.01 | $158.01 | $158.01 | $622.16K | $208.52M |
| Apr 29, 2025 | $159.36 | $159.36 | $159.36 | $159.36 | $660.05K | $205.60M |
| Apr 28, 2025 | $159.77 | $159.77 | $159.77 | $159.77 | $894.81K | $206.22M |
| Apr 27, 2025 | $160.75 | $160.75 | $160.75 | $160.75 | $312.09K | $207.80M |
| Apr 26, 2025 | $162.58 | $162.58 | $162.58 | $162.58 | $410.30K | $209.91M |
| Apr 25, 2025 | $163.88 | $163.88 | $163.88 | $163.88 | $648.33K | $208.46M |
| Apr 24, 2025 | $162.13 | $162.13 | $162.13 | $162.13 | $2.28M | $206.55M |
| Apr 23, 2025 | $159.87 | $159.87 | $159.87 | $159.87 | $1.73M | $197.23M |
| Apr 22, 2025 | $146.88 | $146.88 | $146.88 | $146.88 | $2.62M | $181.17M |
| Apr 21, 2025 | $147.99 | $147.99 | $147.99 | $147.99 | $951.46K | $184.05M |
| Apr 20, 2025 | $150.31 | $150.31 | $150.31 | $150.31 | $1.14M | $187.23M |
| Apr 19, 2025 | $144.06 | $144.06 | $144.06 | $144.06 | $860.52K | $179.41M |
| Apr 18, 2025 | $144.96 | $144.96 | $144.96 | $144.96 | $159.22K | $179.60M |
| Apr 17, 2025 | $141.36 | $141.36 | $141.36 | $141.36 | $277.61K | $175.14M |
| Apr 16, 2025 | $135.65 | $135.65 | $135.65 | $135.65 | $1.06M | $168.16M |
| Apr 15, 2025 | $139.07 | $139.07 | $139.07 | $139.07 | $380.48K | $166.43M |
| Apr 14, 2025 | $138.29 | $138.29 | $138.29 | $138.29 | $589.64K | $164.29M |
| Apr 13, 2025 | $141.88 | $141.88 | $141.88 | $141.88 | $837.62K | $167.74M |
| Apr 12, 2025 | $130.61 | $130.61 | $130.61 | $130.61 | $556.89K | $155.04M |
| Apr 11, 2025 | $121.12 | $121.12 | $121.12 | $121.12 | $725.25K | $142.97M |
| Apr 10, 2025 | $127.92 | $127.92 | $127.92 | $127.92 | $2.77M | $141.10M |
| Apr 9, 2025 | $113.22 | $113.22 | $113.22 | $113.22 | $919.37K | $123.78M |
| Apr 8, 2025 | $114.77 | $114.77 | $114.77 | $114.77 | $915.60K | $125.78M |
| Apr 7, 2025 | $113.33 | $113.33 | $113.33 | $113.33 | $611.79K | $122.46M |
| Apr 6, 2025 | $129.11 | $129.11 | $129.11 | $129.11 | $291.81K | $139.42M |
| Apr 5, 2025 | $131.71 | $131.71 | $131.71 | $131.71 | $947.64K | $139.82M |
| Apr 4, 2025 | $125.46 | $125.46 | $125.46 | $125.46 | $727.11K | $132.65M |
| Apr 3, 2025 | $126.52 | $126.52 | $126.52 | $126.52 | $834.12K | $131.24M |
| Apr 2, 2025 | $135.89 | $135.89 | $135.89 | $135.89 | $676.70K | $141.01M |
| Apr 1, 2025 | $133.45 | $133.45 | $133.45 | $133.45 | $860.00K | $140.34M |
| Mar 31, 2025 | $133.31 | $133.31 | $133.31 | $133.31 | $1.09M | $139.84M |
| Mar 30, 2025 | $133.39 | $133.39 | $133.39 | $133.39 | $268.55K | $129.27M |
| Mar 29, 2025 | $138.65 | $138.65 | $138.65 | $138.65 | $530.99K | $134.43M |
| Mar 28, 2025 | $148.09 | $148.09 | $148.09 | $148.09 | $787.03K | $146.49M |
| Mar 27, 2025 | $147.01 | $147.01 | $147.01 | $147.01 | $719.88K | $144.21M |
| Mar 26, 2025 | $153.96 | $153.96 | $153.96 | $153.96 | $2.13M | $152.66M |
| Mar 25, 2025 | $150.81 | $150.81 | $150.81 | $150.81 | $1.98M | $160.08M |
| Mar 24, 2025 | $141.61 | $141.61 | $141.61 | $141.61 | $420.28K | $165.31M |
| Mar 23, 2025 | $137.39 | $137.39 | $137.39 | $137.39 | $1.05M | $183.87M |
| Mar 22, 2025 | $137.06 | $137.06 | $137.06 | $137.06 | $1.58M | $214.64M |
| Mar 21, 2025 | $136.29 | $136.29 | $136.29 | $136.29 | $3.59M | $233.36M |
| Mar 20, 2025 | $144.73 | $144.73 | $144.73 | $144.73 | $1.29M | $260.43M |
| Mar 19, 2025 | $134.00 | $134.00 | $134.00 | $134.00 | $1.89M | $240.68M |
| Mar 18, 2025 | $137.02 | $137.02 | $137.02 | $137.02 | $1.94M | $243.24M |
| Mar 17, 2025 | $134.86 | $134.86 | $134.86 | $134.86 | $1.21M | $238.71M |
| Mar 16, 2025 | $145.37 | $145.37 | $145.37 | $145.37 | $1.60M | $246.10M |
| Mar 15, 2025 | $142.44 | $142.44 | $142.44 | $142.44 | $4.79M | $204.96M |
| Mar 14, 2025 | $131.83 | $131.83 | $131.83 | $131.83 | $6.81M | $168.77M |
| Mar 13, 2025 | $135.41 | $135.41 | $135.41 | $135.41 | $7.40M | $135.66M |
| Mar 12, 2025 | $133.90 | $133.90 | $133.90 | $133.90 | $4.55M | $118.92M |
| Mar 11, 2025 | $126.66 | $126.66 | $126.66 | $126.66 | $2.32M | $106.71M |
| Mar 10, 2025 | $134.90 | $134.90 | $134.90 | $134.90 | $597.77K | $109.31M |
| Mar 9, 2025 | $146.18 | $146.18 | $146.18 | $146.18 | $522.36K | $116.85M |
| Mar 8, 2025 | $148.57 | $148.57 | $148.57 | $148.57 | $1.81M | $118.62M |
| Mar 7, 2025 | $152.94 | $152.94 | $152.94 | $152.94 | $529.93K | $121.69M |
| Mar 6, 2025 | $155.84 | $155.84 | $155.84 | $155.84 | $627.18K | $121.76M |
| Mar 5, 2025 | $154.69 | $154.69 | $154.69 | $154.69 | $1.13M | $120.90M |
| Mar 4, 2025 | $151.62 | $151.62 | $151.62 | $151.62 | $2.15M | $117.67M |
| Mar 3, 2025 | $190.04 | $190.04 | $190.04 | $190.04 | $4.02M | $146.50M |
| Mar 2, 2025 | $153.18 | $153.18 | $153.18 | $153.18 | $1.24M | $112.14M |
| Mar 1, 2025 | $157.52 | $157.52 | $157.52 | $157.52 | $1.70M | $115.92M |
| Feb 28, 2025 | $146.69 | $146.69 | $146.69 | $146.69 | $375.26K | $107.89M |
| Feb 27, 2025 | $143.38 | $143.38 | $143.38 | $143.38 | $1.64M | $101.13M |
| Feb 26, 2025 | $153.40 | $153.40 | $153.40 | $153.40 | $4.00M | $114.48M |
| Feb 25, 2025 | $150.77 | $150.77 | $150.77 | $150.77 | $5.12M | $115.94M |
| Feb 24, 2025 | $178.76 | $178.76 | $178.76 | $178.76 | $964.38K | $137.75M |
| Feb 23, 2025 | $183.30 | $183.30 | $183.30 | $183.30 | $8.05M | $187.53M |
| Feb 22, 2025 | $179.30 | $179.30 | $179.30 | $179.30 | $23.99M | $202.88M |
| Feb 21, 2025 | $187.12 | $187.12 | $187.12 | $187.12 | $913.66K | $224.74M |
| Feb 20, 2025 | $179.72 | $179.72 | $179.72 | $179.72 | $1.81M | $214.39M |
| Feb 19, 2025 | $179.07 | $179.07 | $179.07 | $179.07 | $9.47M | $213.08M |
| Feb 18, 2025 | $189.03 | $189.03 | $189.03 | $189.03 | $3.54M | $225.58M |
| Feb 17, 2025 | $199.96 | $199.96 | $199.96 | $199.96 | $1.44M | $237.67M |
| Feb 16, 2025 | $206.51 | $206.51 | $206.51 | $206.51 | $745.70K | $245.15M |
| Feb 15, 2025 | $212.44 | $212.44 | $212.44 | $212.44 | $1.87M | $252.21M |
| Feb 14, 2025 | $206.05 | $206.05 | $206.05 | $206.05 | $1.81M | $245.28M |
| Feb 13, 2025 | $208.34 | $208.34 | $208.34 | $208.34 | $2.88M | $247.21M |
| Feb 12, 2025 | $210.06 | $210.06 | $210.06 | $210.06 | $2.68M | $248.75M |
| Feb 11, 2025 | $212.27 | $212.27 | $212.27 | $212.27 | $1.38M | $251.80M |
| Feb 10, 2025 | $212.52 | $212.52 | $212.52 | $212.52 | $495.10K | $251.93M |
| Feb 9, 2025 | $211.56 | $211.56 | $211.56 | $211.56 | $2.67M | $251.64M |
| Feb 8, 2025 | $203.72 | $203.72 | $203.72 | $203.72 | $1.22M | $240.98M |
| Feb 7, 2025 | $201.03 | $201.03 | $201.03 | $201.03 | $6.69M | $235.14M |
| Feb 6, 2025 | $207.71 | $207.71 | $207.71 | $207.71 | $929.05K | $239.31M |
| Feb 5, 2025 | $219.82 | $219.82 | $219.82 | $219.82 | $9.49M | $253.48M |
| Feb 4, 2025 | $228.44 | $228.44 | $228.44 | $228.44 | $8.16M | $264.28M |
| Feb 3, 2025 | $213.84 | $213.84 | $213.84 | $213.84 | $5.79M | $251.30M |
| Feb 2, 2025 | $226.60 | $226.60 | $226.60 | $226.60 | $2.77M | $265.65M |
| Feb 1, 2025 | $244.65 | $244.65 | $244.65 | $244.65 | $6.08M | $291.04M |
| Jan 31, 2025 | $253.02 | $253.02 | $253.02 | $253.02 | $1.49M | $302.08M |
| Jan 30, 2025 | $241.19 | $241.19 | $241.19 | $241.19 | $4.51M | $282.41M |
| Jan 29, 2025 | $240.13 | $240.13 | $240.13 | $240.13 | $2.94M | $274.01M |
| Jan 28, 2025 | $248.32 | $248.32 | $248.32 | $248.32 | $11.63M | $282.19M |
| Jan 27, 2025 | $254.53 | $254.53 | $254.53 | $254.53 | $3.77M | $285.03M |
| Jan 26, 2025 | $270.52 | $270.52 | $270.52 | $270.52 | $3.63M | $300.53M |
| Jan 25, 2025 | $267.64 | $267.64 | $267.64 | $267.64 | $3.34M | $250.66M |
| Jan 24, 2025 | $267.70 | $267.70 | $267.70 | $267.70 | $3.88M | $243.67M |
| Jan 23, 2025 | $270.36 | $270.36 | $270.36 | $270.36 | $3.78M | $244.02M |
| Jan 22, 2025 | $264.08 | $264.08 | $264.08 | $264.08 | $6.38M | $236.84M |
| Jan 21, 2025 | $255.01 | $255.01 | $255.01 | $255.01 | $17.69M | $226.44M |
| Jan 20, 2025 | $263.38 | $263.38 | $263.38 | $263.38 | $15.98M | $218.35M |
| Jan 19, 2025 | $276.44 | $276.44 | $276.44 | $276.44 | $8.67M | $226.00M |
| Jan 18, 2025 | $231.47 | $231.47 | $231.47 | $231.47 | $4.16M | $189.06M |
| Jan 17, 2025 | $222.55 | $222.55 | $222.55 | $222.55 | $5.38M | $180.30M |
| Jan 16, 2025 | $216.64 | $216.64 | $216.64 | $216.64 | $1.89M | $173.24M |
| Jan 15, 2025 | $197.85 | $197.85 | $197.85 | $197.85 | $4.07M | $152.22M |
| Jan 14, 2025 | $192.55 | $192.55 | $192.55 | $192.55 | $2.05M | $142.43M |
| Jan 13, 2025 | $198.15 | $198.15 | $198.15 | $198.15 | $926.60K | $146.06M |
| Jan 12, 2025 | $197.85 | $197.85 | $197.85 | $197.85 | $1.92M | $146.36M |
| Jan 11, 2025 | $197.18 | $197.18 | $197.18 | $197.18 | $3.69M | $145.41M |
| Jan 10, 2025 | $194.49 | $194.49 | $194.49 | $194.49 | $1.81M | $143.10M |
| Jan 9, 2025 | $207.54 | $207.54 | $207.54 | $207.54 | $1.36M | $153.95M |
| Jan 8, 2025 | $212.24 | $212.24 | $212.24 | $212.24 | $1.16M | $157.01M |
| Jan 7, 2025 | $229.44 | $229.44 | $229.44 | $229.44 | $1.09M | $168.27M |
| Jan 6, 2025 | $223.93 | $223.93 | $223.93 | $223.93 | $695.60K | $163.43M |
| Jan 5, 2025 | $227.20 | $227.20 | $227.20 | $227.20 | $962.06K | $166.70M |
| Jan 4, 2025 | $228.49 | $228.49 | $228.49 | $228.49 | $889.74K | $167.26M |
| Jan 3, 2025 | $217.94 | $217.94 | $217.94 | $217.94 | $2.11M | $160.04M |
| Jan 2, 2025 | $203.10 | $203.10 | $203.10 | $203.10 | $682.63K | $148.74M |
| Jan 1, 2025 | $198.49 | $198.49 | $198.49 | $198.49 | $2.92M | $145.78M |
| Dec 31, 2024 | $199.88 | $199.88 | $199.88 | $199.88 | $973.82K | $146.58M |
| Dec 30, 2024 | $198.92 | $198.92 | $198.92 | $198.92 | $1.24M | $145.79M |
| Dec 29, 2024 | $204.35 | $204.35 | $204.35 | $204.35 | $465.52K | $150.53M |
| Dec 28, 2024 | $192.59 | $192.59 | $192.59 | $192.59 | $701.79K | $143.20M |
| Dec 27, 2024 | $197.06 | $197.06 | $197.06 | $197.06 | $1.06M | $151.17M |
| Dec 26, 2024 | $206.56 | $206.56 | $206.56 | $206.56 | $1.15M | $158.64M |
| Dec 25, 2024 | $206.83 | $206.83 | $206.83 | $206.83 | $2.07M | $158.12M |
| Dec 24, 2024 | $198.62 | $198.62 | $198.62 | $198.62 | $1.16M | $149.31M |
| Dec 23, 2024 | $188.41 | $188.41 | $188.41 | $188.41 | $1.43M | $142.32M |
| Dec 22, 2024 | $189.46 | $189.46 | $189.46 | $189.46 | $2.18M | $141.39M |
| Dec 21, 2024 | $202.84 | $202.84 | $202.84 | $202.84 | $4.36M | $152.12M |
| Dec 20, 2024 | $203.43 | $203.43 | $203.43 | $203.43 | $3.16M | $153.91M |
| Dec 19, 2024 | $214.46 | $214.46 | $214.46 | $214.46 | $2.69M | $163.35M |
| Dec 18, 2024 | $232.60 | $232.60 | $232.60 | $232.60 | $4.68M | $178.80M |
| Dec 17, 2024 | $225.47 | $225.47 | $225.47 | $225.47 | $2.76M | $174.09M |
| Dec 16, 2024 | $234.10 | $234.10 | $234.10 | $234.10 | $1.34M | $181.91M |
| Dec 15, 2024 | $229.63 | $229.63 | $229.63 | $229.63 | $1.97M | $177.67M |
| Dec 14, 2024 | $234.81 | $234.81 | $234.81 | $234.81 | $2.08M | $180.75M |
| Dec 13, 2024 | $237.50 | $237.50 | $237.50 | $237.50 | $4.36M | $191.43M |
| Dec 12, 2024 | $237.27 | $237.27 | $237.27 | $237.27 | $2.16M | $196.85M |
| Dec 11, 2024 | $223.06 | $223.06 | $223.06 | $223.06 | $2.03M | $180.97M |
| Dec 10, 2024 | $226.98 | $226.98 | $226.98 | $226.98 | $2.21M | $182.71M |
| Dec 9, 2024 | $247.67 | $247.67 | $247.67 | $247.67 | $1.61M | $197.23M |
| Dec 8, 2024 | $248.75 | $248.75 | $248.75 | $248.75 | $2.97M | $197.06M |
| Dec 7, 2024 | $247.11 | $247.11 | $247.11 | $247.11 | $2.21M | $191.60M |
| Dec 6, 2024 | $246.82 | $246.82 | $246.82 | $246.82 | $5.04M | $188.44M |
| Dec 5, 2024 | $238.94 | $238.94 | $238.94 | $238.94 | $2.66M | $175.31M |
| Dec 4, 2024 | $244.35 | $244.35 | $244.35 | $244.35 | $3.51M | $174.93M |
| Dec 3, 2024 | $234.96 | $234.96 | $234.96 | $234.96 | $6.10M | $162.04M |
| Dec 2, 2024 | $247.25 | $247.25 | $247.25 | $247.25 | $3.31M | $168.12M |
| Dec 1, 2024 | $247.79 | $247.79 | $247.79 | $247.79 | $1.67M | $168.96M |
| Nov 30, 2024 | $253.64 | $253.64 | $253.64 | $253.64 | $4.50M | $168.99M |
| Nov 29, 2024 | $247.17 | $247.17 | $247.17 | $247.17 | $2.51M | $158.77M |
| Nov 28, 2024 | $251.96 | $251.96 | $251.96 | $251.96 | $2.62M | $160.94M |
| Nov 27, 2024 | $239.79 | $239.79 | $239.79 | $239.79 | $2.92M | $152.28M |
| Nov 26, 2024 | $243.80 | $243.80 | $243.80 | $243.80 | $2.43M | $154.56M |
| Nov 25, 2024 | $263.26 | $263.26 | $263.26 | $263.26 | $1.82M | $167.82M |
| Nov 24, 2024 | $264.95 | $264.95 | $264.95 | $264.95 | $1.89M | $167.60M |
| Nov 23, 2024 | $266.11 | $266.11 | $266.11 | $266.11 | $3.32M | $168.32M |
| Nov 22, 2024 | $267.36 | $267.36 | $267.36 | $267.36 | $2.53M | $166.94M |
| Nov 21, 2024 | $245.08 | $245.08 | $245.08 | $245.08 | $3.69M | $151.25M |
| Nov 20, 2024 | $247.10 | $247.10 | $247.10 | $247.10 | $2.02M | $148.93M |
| Nov 19, 2024 | $249.37 | $249.37 | $249.37 | $249.37 | $1.73M | $146.61M |
| Nov 18, 2024 | $245.25 | $245.25 | $245.25 | $245.25 | $6.87M | $144.10M |