Compound
COMP
Rank #232
$33.66
Updated 7 days ago
Market Cap
$325.03M
24h Volume
$23.15M
Avg Volume (1y)
$65.60M
24h High/Low
$35.84
$33.52
$33.52
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Avalanche Ecosystem
Near Protocol Ecosystem
Made in USA
BNB Chain Ecosystem
Polychain Capital Portfolio
Polygon Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
Harmony Ecosystem
Energi Ecosystem
Sora Ecosystem
Governance
Index Coop Defi Index
Yield Farming
Paradigm Portfolio
Lending/Borrowing Protocols
Chains
Ethereum
0xc00e94cb662c352...
Near Protocol
c00e94cb662c35202...
Avalanche
0xc3048e19e76cb9a...
Base
0x9e1028f5f1d5ede...
Polygon Pos
0x8505b9d2254a7ae...
Arbitrum One
0x354a6da3fcde098...
Binance Smart Chain
0x52ce071bd9b1c4b...
Harmony Shard 0
0x32137b9275ea351...
Energi
0x66bc411714e16b6...
Sora
0x00dbd45af9f2ea4...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $33.66 | $35.84 | $33.52 | $33.66 | $23.15M | $325.03M |
| Nov 10, 2025 | $34.56 | $34.56 | $34.56 | $34.56 | $18.34M | $333.01M |
| Nov 9, 2025 | $34.35 | $34.35 | $34.35 | $34.35 | $22.50M | $331.15M |
| Nov 8, 2025 | $34.72 | $34.72 | $34.72 | $34.72 | $31.30M | $335.22M |
| Nov 7, 2025 | $31.78 | $31.78 | $31.78 | $31.78 | $20.21M | $305.78M |
| Nov 6, 2025 | $32.26 | $32.26 | $32.26 | $32.26 | $20.12M | $311.10M |
| Nov 5, 2025 | $31.30 | $31.30 | $31.30 | $31.30 | $36.43M | $301.52M |
| Nov 4, 2025 | $32.68 | $32.68 | $32.68 | $32.68 | $33.78M | $314.90M |
| Nov 3, 2025 | $35.79 | $35.79 | $35.79 | $35.79 | $19.06M | $344.48M |
| Nov 2, 2025 | $35.63 | $35.63 | $35.63 | $35.63 | $21.61M | $343.41M |
| Nov 1, 2025 | $34.96 | $34.96 | $34.96 | $34.96 | $27.03M | $337.18M |
| Oct 31, 2025 | $34.94 | $34.94 | $34.94 | $34.94 | $75.58M | $336.83M |
| Oct 30, 2025 | $36.85 | $36.85 | $36.85 | $36.85 | $19.32M | $354.92M |
| Oct 29, 2025 | $36.33 | $36.33 | $36.33 | $36.33 | $25.54M | $350.22M |
| Oct 28, 2025 | $37.22 | $37.22 | $37.22 | $37.22 | $18.21M | $361.75M |
| Oct 27, 2025 | $38.65 | $38.65 | $38.65 | $38.65 | $16.10M | $375.95M |
| Oct 26, 2025 | $38.25 | $38.25 | $38.25 | $38.25 | $11.37M | $371.96M |
| Oct 25, 2025 | $37.97 | $37.97 | $37.97 | $37.97 | $21.44M | $368.96M |
| Oct 24, 2025 | $37.36 | $37.36 | $37.36 | $37.36 | $25.10M | $362.94M |
| Oct 23, 2025 | $36.17 | $36.17 | $36.17 | $36.17 | $27.16M | $351.68M |
| Oct 22, 2025 | $36.52 | $36.52 | $36.52 | $36.52 | $42.00M | $354.78M |
| Oct 21, 2025 | $37.41 | $37.41 | $37.41 | $37.41 | $28.00M | $363.81M |
| Oct 20, 2025 | $37.02 | $37.02 | $37.02 | $37.02 | $34.80M | $359.83M |
| Oct 19, 2025 | $36.02 | $36.02 | $36.02 | $36.02 | $17.96M | $350.14M |
| Oct 18, 2025 | $33.38 | $33.38 | $33.38 | $33.38 | $58.35M | $324.56M |
| Oct 17, 2025 | $33.91 | $33.91 | $33.91 | $33.91 | $27.55M | $329.51M |
| Oct 16, 2025 | $35.16 | $35.16 | $35.16 | $35.16 | $40.04M | $340.70M |
| Oct 15, 2025 | $36.52 | $36.52 | $36.52 | $36.52 | $48.92M | $354.90M |
| Oct 14, 2025 | $36.16 | $36.16 | $36.16 | $36.16 | $33.41M | $350.54M |
| Oct 13, 2025 | $34.73 | $34.73 | $34.73 | $34.73 | $33.53M | $336.25M |
| Oct 12, 2025 | $32.13 | $32.13 | $32.13 | $32.13 | $57.61M | $311.78M |
| Oct 11, 2025 | $30.21 | $30.21 | $30.21 | $30.21 | $82.80M | $294.32M |
| Oct 10, 2025 | $42.07 | $42.07 | $42.07 | $42.07 | $17.01M | $407.75M |
| Oct 9, 2025 | $42.80 | $42.80 | $42.80 | $42.80 | $17.94M | $414.85M |
| Oct 8, 2025 | $42.24 | $42.24 | $42.24 | $42.24 | $22.10M | $409.06M |
| Oct 7, 2025 | $43.95 | $43.95 | $43.95 | $43.95 | $19.95M | $426.01M |
| Oct 6, 2025 | $42.96 | $42.96 | $42.96 | $42.96 | $21.96M | $416.72M |
| Oct 5, 2025 | $42.70 | $42.70 | $42.70 | $42.70 | $18.40M | $413.99M |
| Oct 4, 2025 | $43.90 | $43.90 | $43.90 | $43.90 | $22.40M | $425.55M |
| Oct 3, 2025 | $43.92 | $43.92 | $43.92 | $43.92 | $32.32M | $425.53M |
| Oct 2, 2025 | $43.06 | $43.06 | $43.06 | $43.06 | $21.98M | $417.37M |
| Oct 1, 2025 | $41.54 | $41.54 | $41.54 | $41.54 | $22.60M | $402.26M |
| Sep 30, 2025 | $42.06 | $42.06 | $42.06 | $42.06 | $19.97M | $406.18M |
| Sep 29, 2025 | $41.80 | $41.80 | $41.80 | $41.80 | $15.92M | $395.80M |
| Sep 28, 2025 | $40.99 | $40.99 | $40.99 | $40.99 | $12.89M | $388.01M |
| Sep 27, 2025 | $41.08 | $41.08 | $41.08 | $41.08 | $25.85M | $388.84M |
| Sep 26, 2025 | $39.58 | $39.58 | $39.58 | $39.58 | $58.23M | $374.39M |
| Sep 25, 2025 | $41.50 | $41.50 | $41.50 | $41.50 | $21.03M | $393.16M |
| Sep 24, 2025 | $41.28 | $41.28 | $41.28 | $41.28 | $30.30M | $390.83M |
| Sep 23, 2025 | $42.25 | $42.25 | $42.25 | $42.25 | $46.94M | $400.01M |
| Sep 22, 2025 | $44.44 | $44.44 | $44.44 | $44.44 | $15.20M | $421.14M |
| Sep 21, 2025 | $44.69 | $44.69 | $44.69 | $44.69 | $14.99M | $423.05M |
| Sep 20, 2025 | $44.02 | $44.02 | $44.02 | $44.02 | $21.36M | $415.84M |
| Sep 19, 2025 | $46.06 | $46.06 | $46.06 | $46.06 | $22.35M | $435.60M |
| Sep 18, 2025 | $45.95 | $45.95 | $45.95 | $45.95 | $27.15M | $434.46M |
| Sep 17, 2025 | $44.85 | $44.85 | $44.85 | $44.85 | $18.51M | $424.13M |
| Sep 16, 2025 | $44.23 | $44.23 | $44.23 | $44.23 | $30.68M | $418.20M |
| Sep 15, 2025 | $44.94 | $44.94 | $44.94 | $44.94 | $29.74M | $424.95M |
| Sep 14, 2025 | $46.95 | $46.95 | $46.95 | $46.95 | $92.12M | $443.89M |
| Sep 13, 2025 | $45.82 | $45.82 | $45.82 | $45.82 | $35.29M | $433.22M |
| Sep 12, 2025 | $45.10 | $45.10 | $45.10 | $45.10 | $34.19M | $426.79M |
| Sep 11, 2025 | $43.95 | $43.95 | $43.95 | $43.95 | $25.51M | $415.64M |
| Sep 10, 2025 | $43.38 | $43.38 | $43.38 | $43.38 | $28.86M | $410.10M |
| Sep 9, 2025 | $43.56 | $43.56 | $43.56 | $43.56 | $37.63M | $411.72M |
| Sep 8, 2025 | $42.76 | $42.76 | $42.76 | $42.76 | $15.77M | $404.86M |
| Sep 7, 2025 | $42.36 | $42.36 | $42.36 | $42.36 | $16.06M | $400.62M |
| Sep 6, 2025 | $43.45 | $43.45 | $43.45 | $43.45 | $27.13M | $410.93M |
| Sep 5, 2025 | $42.26 | $42.26 | $42.26 | $42.26 | $23.55M | $399.66M |
| Sep 4, 2025 | $43.27 | $43.27 | $43.27 | $43.27 | $19.22M | $409.27M |
| Sep 3, 2025 | $43.32 | $43.32 | $43.32 | $43.32 | $24.45M | $409.59M |
| Sep 2, 2025 | $42.21 | $42.21 | $42.21 | $42.21 | $61.58M | $399.14M |
| Sep 1, 2025 | $42.50 | $42.50 | $42.50 | $42.50 | $16.11M | $402.11M |
| Aug 31, 2025 | $43.14 | $43.14 | $43.14 | $43.14 | $13.75M | $407.87M |
| Aug 30, 2025 | $43.13 | $43.13 | $43.13 | $43.13 | $24.57M | $407.92M |
| Aug 29, 2025 | $44.63 | $44.63 | $44.63 | $44.63 | $22.06M | $422.05M |
| Aug 28, 2025 | $43.91 | $43.91 | $43.91 | $43.91 | $26.38M | $415.22M |
| Aug 27, 2025 | $44.56 | $44.56 | $44.56 | $44.56 | $31.71M | $421.48M |
| Aug 26, 2025 | $42.88 | $42.88 | $42.88 | $42.88 | $51.62M | $405.37M |
| Aug 25, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | $39.51M | $440.34M |
| Aug 24, 2025 | $48.63 | $48.63 | $48.63 | $48.63 | $35.77M | $460.00M |
| Aug 23, 2025 | $49.39 | $49.39 | $49.39 | $49.39 | $49.83M | $467.60M |
| Aug 22, 2025 | $44.89 | $44.89 | $44.89 | $44.89 | $23.52M | $423.30M |
| Aug 21, 2025 | $46.45 | $46.45 | $46.45 | $46.45 | $30.84M | $438.75M |
| Aug 20, 2025 | $44.71 | $44.71 | $44.71 | $44.71 | $30.46M | $423.16M |
| Aug 19, 2025 | $46.77 | $46.77 | $46.77 | $46.77 | $35.87M | $441.61M |
| Aug 18, 2025 | $48.26 | $48.26 | $48.26 | $48.26 | $33.09M | $455.65M |
| Aug 17, 2025 | $48.42 | $48.42 | $48.42 | $48.42 | $51.26M | $455.00M |
| Aug 16, 2025 | $47.73 | $47.73 | $47.73 | $47.73 | $77.10M | $448.47M |
| Aug 15, 2025 | $48.77 | $48.77 | $48.77 | $48.77 | $57.34M | $458.34M |
| Aug 14, 2025 | $54.02 | $54.02 | $54.02 | $54.02 | $47.10M | $507.78M |
| Aug 13, 2025 | $53.12 | $53.12 | $53.12 | $53.12 | $46.46M | $499.18M |
| Aug 12, 2025 | $50.92 | $50.92 | $50.92 | $50.92 | $50.41M | $478.80M |
| Aug 11, 2025 | $54.20 | $54.20 | $54.20 | $54.20 | $57.32M | $509.00M |
| Aug 10, 2025 | $55.43 | $55.43 | $55.43 | $55.43 | $116.56M | $521.07M |
| Aug 9, 2025 | $49.49 | $49.49 | $49.49 | $49.49 | $72.97M | $465.08M |
| Aug 8, 2025 | $48.41 | $48.41 | $48.41 | $48.41 | $23.05M | $454.78M |
| Aug 7, 2025 | $46.21 | $46.21 | $46.21 | $46.21 | $23.76M | $434.24M |
| Aug 6, 2025 | $45.74 | $45.74 | $45.74 | $45.74 | $30.94M | $430.37M |
| Aug 5, 2025 | $47.10 | $47.10 | $47.10 | $47.10 | $34.98M | $442.58M |
| Aug 4, 2025 | $44.89 | $44.89 | $44.89 | $44.89 | $27.70M | $421.66M |
| Aug 3, 2025 | $44.35 | $44.35 | $44.35 | $44.35 | $45.12M | $416.75M |
| Aug 2, 2025 | $44.06 | $44.06 | $44.06 | $44.06 | $84.49M | $413.86M |
| Aug 1, 2025 | $45.02 | $45.02 | $45.02 | $45.02 | $43.76M | $423.10M |
| Jul 31, 2025 | $47.02 | $47.02 | $47.02 | $47.02 | $49.47M | $442.17M |
| Jul 30, 2025 | $47.53 | $47.53 | $47.53 | $47.53 | $59.80M | $446.54M |
| Jul 29, 2025 | $48.28 | $48.28 | $48.28 | $48.28 | $64.79M | $454.02M |
| Jul 28, 2025 | $51.26 | $51.26 | $51.26 | $51.26 | $65.41M | $481.45M |
| Jul 27, 2025 | $49.26 | $49.26 | $49.26 | $49.26 | $31.59M | $462.82M |
| Jul 26, 2025 | $48.73 | $48.73 | $48.73 | $48.73 | $56.18M | $457.62M |
| Jul 25, 2025 | $47.86 | $47.86 | $47.86 | $47.86 | $68.03M | $449.53M |
| Jul 24, 2025 | $50.19 | $50.19 | $50.19 | $50.19 | $79.48M | $471.58M |
| Jul 23, 2025 | $52.84 | $52.84 | $52.84 | $52.84 | $82.91M | $495.92M |
| Jul 22, 2025 | $53.95 | $53.95 | $53.95 | $53.95 | $148.52M | $507.03M |
| Jul 21, 2025 | $53.83 | $53.83 | $53.83 | $53.83 | $116.23M | $505.90M |
| Jul 20, 2025 | $51.78 | $51.78 | $51.78 | $51.78 | $91.93M | $486.31M |
| Jul 19, 2025 | $51.48 | $51.48 | $51.48 | $51.48 | $229.69M | $483.55M |
| Jul 18, 2025 | $50.28 | $50.28 | $50.28 | $50.28 | $112.12M | $472.25M |
| Jul 17, 2025 | $50.16 | $50.16 | $50.16 | $50.16 | $117.98M | $471.13M |
| Jul 16, 2025 | $49.01 | $49.01 | $49.01 | $49.01 | $138.16M | $460.69M |
| Jul 15, 2025 | $48.76 | $48.76 | $48.76 | $48.76 | $268.58M | $457.88M |
| Jul 14, 2025 | $46.58 | $46.58 | $46.58 | $46.58 | $54.24M | $437.35M |
| Jul 13, 2025 | $46.39 | $46.39 | $46.39 | $46.39 | $66.26M | $435.42M |
| Jul 12, 2025 | $46.71 | $46.71 | $46.71 | $46.71 | $102.62M | $438.58M |
| Jul 11, 2025 | $48.17 | $48.17 | $48.17 | $48.17 | $115.72M | $451.65M |
| Jul 10, 2025 | $46.10 | $46.10 | $46.10 | $46.10 | $151.11M | $433.72M |
| Jul 9, 2025 | $41.00 | $41.00 | $41.00 | $41.00 | $37.44M | $385.00M |
| Jul 8, 2025 | $40.72 | $40.72 | $40.72 | $40.72 | $30.25M | $382.33M |
| Jul 7, 2025 | $41.42 | $41.42 | $41.42 | $41.42 | $28.44M | $388.92M |
| Jul 6, 2025 | $41.08 | $41.08 | $41.08 | $41.08 | $32.84M | $385.81M |
| Jul 5, 2025 | $41.16 | $41.16 | $41.16 | $41.16 | $42.94M | $386.47M |
| Jul 4, 2025 | $42.96 | $42.96 | $42.96 | $42.96 | $48.81M | $403.42M |
| Jul 3, 2025 | $43.83 | $43.83 | $43.83 | $43.83 | $67.72M | $411.85M |
| Jul 2, 2025 | $41.62 | $41.62 | $41.62 | $41.62 | $55.03M | $390.88M |
| Jul 1, 2025 | $44.41 | $44.41 | $44.41 | $44.41 | $62.98M | $412.71M |
| Jun 30, 2025 | $46.57 | $46.57 | $46.57 | $46.57 | $35.93M | $432.69M |
| Jun 29, 2025 | $45.75 | $45.75 | $45.75 | $45.75 | $27.70M | $424.89M |
| Jun 28, 2025 | $46.00 | $46.00 | $46.00 | $46.00 | $32.44M | $427.26M |
| Jun 27, 2025 | $45.44 | $45.44 | $45.44 | $45.44 | $42.76M | $421.97M |
| Jun 26, 2025 | $45.63 | $45.63 | $45.63 | $45.63 | $47.74M | $424.05M |
| Jun 25, 2025 | $46.45 | $46.45 | $46.45 | $46.45 | $62.38M | $431.18M |
| Jun 24, 2025 | $48.53 | $48.53 | $48.53 | $48.53 | $54.55M | $450.70M |
| Jun 23, 2025 | $45.17 | $45.17 | $45.17 | $45.17 | $45.66M | $419.32M |
| Jun 22, 2025 | $46.35 | $46.35 | $46.35 | $46.35 | $35.80M | $420.72M |
| Jun 21, 2025 | $48.85 | $48.85 | $48.85 | $48.85 | $42.57M | $443.88M |
| Jun 20, 2025 | $51.55 | $51.55 | $51.55 | $51.55 | $40.46M | $468.32M |
| Jun 19, 2025 | $50.28 | $50.28 | $50.28 | $50.28 | $57.53M | $456.35M |
| Jun 18, 2025 | $50.36 | $50.36 | $50.36 | $50.36 | $67.75M | $457.92M |
| Jun 17, 2025 | $54.94 | $54.94 | $54.94 | $54.94 | $70.78M | $499.44M |
| Jun 16, 2025 | $52.84 | $52.84 | $52.84 | $52.84 | $37.30M | $480.56M |
| Jun 15, 2025 | $52.54 | $52.54 | $52.54 | $52.54 | $56.89M | $477.54M |
| Jun 14, 2025 | $56.00 | $56.00 | $56.00 | $56.00 | $132.70M | $509.24M |
| Jun 13, 2025 | $54.65 | $54.65 | $54.65 | $54.65 | $100.75M | $496.57M |
| Jun 12, 2025 | $60.00 | $60.00 | $60.00 | $60.00 | $205.98M | $544.87M |
| Jun 11, 2025 | $60.57 | $60.57 | $60.57 | $60.57 | $437.56M | $550.28M |
| Jun 10, 2025 | $51.21 | $51.21 | $51.21 | $51.21 | $122.71M | $465.53M |
| Jun 9, 2025 | $45.71 | $45.71 | $45.71 | $45.71 | $73.37M | $415.21M |
| Jun 8, 2025 | $45.78 | $45.78 | $45.78 | $45.78 | $81.21M | $415.83M |
| Jun 7, 2025 | $44.54 | $44.54 | $44.54 | $44.54 | $209.32M | $404.72M |
| Jun 6, 2025 | $42.29 | $42.29 | $42.29 | $42.29 | $69.11M | $384.20M |
| Jun 5, 2025 | $44.80 | $44.80 | $44.80 | $44.80 | $177.22M | $406.54M |
| Jun 4, 2025 | $44.38 | $44.38 | $44.38 | $44.38 | $91.34M | $403.13M |
| Jun 3, 2025 | $41.39 | $41.39 | $41.39 | $41.39 | $42.51M | $375.94M |
| Jun 2, 2025 | $40.79 | $40.79 | $40.79 | $40.79 | $26.90M | $370.57M |
| Jun 1, 2025 | $40.60 | $40.60 | $40.60 | $40.60 | $48.63M | $369.19M |
| May 31, 2025 | $40.05 | $40.05 | $40.05 | $40.05 | $57.24M | $363.68M |
| May 30, 2025 | $43.25 | $43.25 | $43.25 | $43.25 | $47.11M | $392.89M |
| May 29, 2025 | $42.61 | $42.61 | $42.61 | $42.61 | $33.67M | $387.10M |
| May 28, 2025 | $42.40 | $42.40 | $42.40 | $42.40 | $37.50M | $385.10M |
| May 27, 2025 | $42.04 | $42.04 | $42.04 | $42.04 | $27.79M | $381.85M |
| May 26, 2025 | $42.24 | $42.24 | $42.24 | $42.24 | $39.79M | $381.40M |
| May 25, 2025 | $42.09 | $42.09 | $42.09 | $42.09 | $32.67M | $379.98M |
| May 24, 2025 | $42.12 | $42.12 | $42.12 | $42.12 | $82.23M | $380.27M |
| May 23, 2025 | $45.10 | $45.10 | $45.10 | $45.10 | $65.45M | $407.00M |
| May 22, 2025 | $44.13 | $44.13 | $44.13 | $44.13 | $78.22M | $399.06M |
| May 21, 2025 | $42.81 | $42.81 | $42.81 | $42.81 | $60.57M | $386.55M |
| May 20, 2025 | $42.90 | $42.90 | $42.90 | $42.90 | $65.70M | $387.40M |
| May 19, 2025 | $44.77 | $44.77 | $44.77 | $44.77 | $47.98M | $403.36M |
| May 18, 2025 | $43.00 | $43.00 | $43.00 | $43.00 | $47.95M | $388.16M |
| May 17, 2025 | $45.96 | $45.96 | $45.96 | $45.96 | $59.07M | $415.16M |
| May 16, 2025 | $44.29 | $44.29 | $44.29 | $44.29 | $56.02M | $399.96M |
| May 15, 2025 | $46.10 | $46.10 | $46.10 | $46.10 | $45.02M | $416.33M |
| May 14, 2025 | $48.42 | $48.42 | $48.42 | $48.42 | $40.54M | $437.80M |
| May 13, 2025 | $47.00 | $47.00 | $47.00 | $47.00 | $49.92M | $424.43M |
| May 12, 2025 | $47.84 | $47.84 | $47.84 | $47.84 | $39.65M | $432.11M |
| May 11, 2025 | $48.84 | $48.84 | $48.84 | $48.84 | $48.58M | $440.92M |
| May 10, 2025 | $45.24 | $45.24 | $45.24 | $45.24 | $120.95M | $408.32M |
| May 9, 2025 | $43.62 | $43.62 | $43.62 | $43.62 | $39.49M | $391.27M |
| May 8, 2025 | $38.99 | $38.99 | $38.99 | $38.99 | $29.78M | $350.08M |
| May 7, 2025 | $38.43 | $38.43 | $38.43 | $38.43 | $44.71M | $345.17M |
| May 6, 2025 | $39.11 | $39.11 | $39.11 | $39.11 | $43.89M | $351.07M |
| May 5, 2025 | $39.66 | $39.66 | $39.66 | $39.66 | $20.65M | $354.46M |
| May 4, 2025 | $40.08 | $40.08 | $40.08 | $40.08 | $23.24M | $358.47M |
| May 3, 2025 | $41.76 | $41.76 | $41.76 | $41.76 | $36.16M | $372.87M |
| May 2, 2025 | $40.28 | $40.28 | $40.28 | $40.28 | $50.23M | $360.21M |
| May 1, 2025 | $40.61 | $40.61 | $40.61 | $40.61 | $32.98M | $363.23M |
| Apr 30, 2025 | $40.89 | $40.89 | $40.89 | $40.89 | $26.80M | $365.45M |
| Apr 29, 2025 | $42.71 | $42.71 | $42.71 | $42.71 | $104.95M | $381.83M |
| Apr 28, 2025 | $42.64 | $42.64 | $42.64 | $42.64 | $80.18M | $381.21M |
| Apr 27, 2025 | $44.19 | $44.19 | $44.19 | $44.19 | $29.90M | $395.04M |
| Apr 26, 2025 | $43.83 | $43.83 | $43.83 | $43.83 | $32.93M | $391.84M |
| Apr 25, 2025 | $43.81 | $43.81 | $43.81 | $43.81 | $31.62M | $391.69M |
| Apr 24, 2025 | $43.09 | $43.09 | $43.09 | $43.09 | $37.72M | $385.04M |
| Apr 23, 2025 | $42.79 | $42.79 | $42.79 | $42.79 | $38.53M | $382.71M |
| Apr 22, 2025 | $39.86 | $39.86 | $39.86 | $39.86 | $30.55M | $356.44M |
| Apr 21, 2025 | $40.26 | $40.26 | $40.26 | $40.26 | $21.99M | $359.81M |
| Apr 20, 2025 | $40.50 | $40.50 | $40.50 | $40.50 | $29.33M | $362.15M |
| Apr 19, 2025 | $39.49 | $39.49 | $39.49 | $39.49 | $21.38M | $353.27M |
| Apr 18, 2025 | $39.11 | $39.11 | $39.11 | $39.11 | $26.70M | $349.67M |
| Apr 17, 2025 | $39.26 | $39.26 | $39.26 | $39.26 | $31.52M | $351.06M |
| Apr 16, 2025 | $39.69 | $39.69 | $39.69 | $39.69 | $27.60M | $354.84M |
| Apr 15, 2025 | $40.19 | $40.19 | $40.19 | $40.19 | $32.15M | $359.24M |
| Apr 14, 2025 | $40.56 | $40.56 | $40.56 | $40.56 | $26.43M | $362.02M |
| Apr 13, 2025 | $42.02 | $42.02 | $42.02 | $42.02 | $26.96M | $376.13M |
| Apr 12, 2025 | $40.42 | $40.42 | $40.42 | $40.42 | $36.90M | $361.26M |
| Apr 11, 2025 | $39.13 | $39.13 | $39.13 | $39.13 | $37.63M | $350.10M |
| Apr 10, 2025 | $40.01 | $40.01 | $40.01 | $40.01 | $50.71M | $357.55M |
| Apr 9, 2025 | $36.86 | $36.86 | $36.86 | $36.86 | $42.96M | $329.37M |
| Apr 8, 2025 | $39.50 | $39.50 | $39.50 | $39.50 | $73.10M | $353.91M |
| Apr 7, 2025 | $39.72 | $39.72 | $39.72 | $39.72 | $51.35M | $354.98M |
| Apr 6, 2025 | $44.68 | $44.68 | $44.68 | $44.68 | $59.85M | $397.94M |
| Apr 5, 2025 | $44.54 | $44.54 | $44.54 | $44.54 | $83.87M | $398.20M |
| Apr 4, 2025 | $46.76 | $46.76 | $46.76 | $46.76 | $141.86M | $418.67M |
| Apr 3, 2025 | $44.52 | $44.52 | $44.52 | $44.52 | $234.07M | $398.00M |
| Apr 2, 2025 | $44.42 | $44.42 | $44.42 | $44.42 | $519.09M | $397.83M |
| Apr 1, 2025 | $39.62 | $39.62 | $39.62 | $39.62 | $34.28M | $354.11M |
| Mar 31, 2025 | $39.14 | $39.14 | $39.14 | $39.14 | $24.54M | $349.47M |
| Mar 30, 2025 | $38.73 | $38.73 | $38.73 | $38.73 | $30.48M | $345.64M |
| Mar 29, 2025 | $41.04 | $41.04 | $41.04 | $41.04 | $36.80M | $366.39M |
| Mar 28, 2025 | $44.55 | $44.55 | $44.55 | $44.55 | $25.00M | $398.57M |
| Mar 27, 2025 | $44.44 | $44.44 | $44.44 | $44.44 | $32.62M | $397.22M |
| Mar 26, 2025 | $44.56 | $44.56 | $44.56 | $44.56 | $27.56M | $398.34M |
| Mar 25, 2025 | $44.48 | $44.48 | $44.48 | $44.48 | $34.74M | $397.37M |
| Mar 24, 2025 | $42.59 | $42.59 | $42.59 | $42.59 | $27.95M | $381.31M |
| Mar 23, 2025 | $43.16 | $43.16 | $43.16 | $43.16 | $27.23M | $385.74M |
| Mar 22, 2025 | $41.63 | $41.63 | $41.63 | $41.63 | $27.61M | $372.30M |
| Mar 21, 2025 | $42.89 | $42.89 | $42.89 | $42.89 | $29.21M | $383.28M |
| Mar 20, 2025 | $44.21 | $44.21 | $44.21 | $44.21 | $41.01M | $394.97M |
| Mar 19, 2025 | $43.28 | $43.28 | $43.28 | $43.28 | $42.82M | $386.60M |
| Mar 18, 2025 | $43.35 | $43.35 | $43.35 | $43.35 | $36.94M | $385.72M |
| Mar 17, 2025 | $41.95 | $41.95 | $41.95 | $41.95 | $39.89M | $372.59M |
| Mar 16, 2025 | $42.21 | $42.21 | $42.21 | $42.21 | $41.93M | $375.71M |
| Mar 15, 2025 | $41.54 | $41.54 | $41.54 | $41.54 | $37.57M | $369.74M |
| Mar 14, 2025 | $39.97 | $39.97 | $39.97 | $39.97 | $42.73M | $355.41M |
| Mar 13, 2025 | $41.89 | $41.89 | $41.89 | $41.89 | $49.21M | $372.24M |
| Mar 12, 2025 | $40.51 | $40.51 | $40.51 | $40.51 | $66.86M | $358.85M |
| Mar 11, 2025 | $41.40 | $41.40 | $41.40 | $41.40 | $50.70M | $366.90M |
| Mar 10, 2025 | $43.35 | $43.35 | $43.35 | $43.35 | $38.48M | $384.49M |
| Mar 9, 2025 | $48.67 | $48.67 | $48.67 | $48.67 | $27.51M | $432.27M |
| Mar 8, 2025 | $50.53 | $50.53 | $50.53 | $50.53 | $38.92M | $448.09M |
| Mar 7, 2025 | $48.86 | $48.86 | $48.86 | $48.86 | $37.05M | $433.23M |
| Mar 6, 2025 | $51.55 | $51.55 | $51.55 | $51.55 | $34.67M | $457.39M |
| Mar 5, 2025 | $49.41 | $49.41 | $49.41 | $49.41 | $59.95M | $438.17M |
| Mar 4, 2025 | $46.90 | $46.90 | $46.90 | $46.90 | $42.84M | $415.81M |
| Mar 3, 2025 | $54.17 | $54.17 | $54.17 | $54.17 | $51.54M | $480.65M |
| Mar 2, 2025 | $50.28 | $50.28 | $50.28 | $50.28 | $33.36M | $445.49M |
| Mar 1, 2025 | $50.92 | $50.92 | $50.92 | $50.92 | $74.45M | $451.40M |
| Feb 28, 2025 | $52.04 | $52.04 | $52.04 | $52.04 | $48.59M | $461.22M |
| Feb 27, 2025 | $50.58 | $50.58 | $50.58 | $50.58 | $68.48M | $449.24M |
| Feb 26, 2025 | $51.27 | $51.27 | $51.27 | $51.27 | $83.35M | $454.69M |
| Feb 25, 2025 | $50.45 | $50.45 | $50.45 | $50.45 | $63.32M | $446.73M |
| Feb 24, 2025 | $55.39 | $55.39 | $55.39 | $55.39 | $55.12M | $491.35M |
| Feb 23, 2025 | $56.34 | $56.34 | $56.34 | $56.34 | $65.26M | $499.35M |
| Feb 22, 2025 | $53.04 | $53.04 | $53.04 | $53.04 | $70.94M | $470.52M |
| Feb 21, 2025 | $55.30 | $55.30 | $55.30 | $55.30 | $63.32M | $490.44M |
| Feb 20, 2025 | $54.72 | $54.72 | $54.72 | $54.72 | $60.60M | $486.19M |
| Feb 19, 2025 | $52.99 | $52.99 | $52.99 | $52.99 | $66.64M | $469.70M |
| Feb 18, 2025 | $55.63 | $55.63 | $55.63 | $55.63 | $62.55M | $494.51M |
| Feb 17, 2025 | $54.98 | $54.98 | $54.98 | $54.98 | $18.66M | $487.67M |
| Feb 16, 2025 | $56.52 | $56.52 | $56.52 | $56.52 | $58.75M | $501.62M |
| Feb 15, 2025 | $58.61 | $58.61 | $58.61 | $58.61 | $79.31M | $518.48M |
| Feb 14, 2025 | $56.06 | $56.06 | $56.06 | $56.06 | $84.11M | $497.38M |
| Feb 13, 2025 | $58.27 | $58.27 | $58.27 | $58.27 | $86.41M | $515.34M |
| Feb 12, 2025 | $55.98 | $55.98 | $55.98 | $55.98 | $99.34M | $496.69M |
| Feb 11, 2025 | $54.47 | $54.47 | $54.47 | $54.47 | $68.73M | $483.15M |
| Feb 10, 2025 | $51.11 | $51.11 | $51.11 | $51.11 | $55.87M | $453.35M |
| Feb 9, 2025 | $50.83 | $50.83 | $50.83 | $50.83 | $56.80M | $451.32M |
| Feb 8, 2025 | $51.25 | $51.25 | $51.25 | $51.25 | $97.02M | $454.04M |
| Feb 7, 2025 | $48.26 | $48.26 | $48.26 | $48.26 | $131.23M | $427.84M |
| Feb 6, 2025 | $49.93 | $49.93 | $49.93 | $49.93 | $100.25M | $442.91M |
| Feb 5, 2025 | $53.46 | $53.46 | $53.46 | $53.46 | $124.40M | $473.05M |
| Feb 4, 2025 | $57.18 | $57.18 | $57.18 | $57.18 | $212.66M | $508.54M |
| Feb 3, 2025 | $55.65 | $55.65 | $55.65 | $55.65 | $84.56M | $492.93M |
| Feb 2, 2025 | $64.13 | $64.13 | $64.13 | $64.13 | $50.94M | $568.78M |
| Feb 1, 2025 | $69.77 | $69.77 | $69.77 | $69.77 | $45.60M | $618.24M |
| Jan 31, 2025 | $70.42 | $70.42 | $70.42 | $70.42 | $49.34M | $625.52M |
| Jan 30, 2025 | $68.89 | $68.89 | $68.89 | $68.89 | $55.41M | $611.09M |
| Jan 29, 2025 | $67.46 | $67.46 | $67.46 | $67.46 | $59.53M | $597.51M |
| Jan 28, 2025 | $70.60 | $70.60 | $70.60 | $70.60 | $83.30M | $625.03M |
| Jan 27, 2025 | $72.42 | $72.42 | $72.42 | $72.42 | $43.21M | $643.16M |
| Jan 26, 2025 | $74.95 | $74.95 | $74.95 | $74.95 | $55.12M | $664.92M |
| Jan 25, 2025 | $76.10 | $76.10 | $76.10 | $76.10 | $85.08M | $673.94M |
| Jan 24, 2025 | $77.39 | $77.39 | $77.39 | $77.39 | $67.77M | $686.61M |
| Jan 23, 2025 | $75.96 | $75.96 | $75.96 | $75.96 | $52.28M | $674.09M |
| Jan 22, 2025 | $79.93 | $79.93 | $79.93 | $79.93 | $80.28M | $708.87M |
| Jan 21, 2025 | $81.84 | $81.84 | $81.84 | $81.84 | $94.90M | $725.72M |
| Jan 20, 2025 | $80.08 | $80.08 | $80.08 | $80.08 | $64.98M | $712.59M |
| Jan 19, 2025 | $84.11 | $84.11 | $84.11 | $84.11 | $47.39M | $745.36M |
| Jan 18, 2025 | $89.75 | $89.75 | $89.75 | $89.75 | $92.76M | $796.36M |
| Jan 17, 2025 | $80.41 | $80.41 | $80.41 | $80.41 | $41.72M | $713.16M |
| Jan 16, 2025 | $83.39 | $83.39 | $83.39 | $83.39 | $54.58M | $739.55M |
| Jan 15, 2025 | $76.37 | $76.37 | $76.37 | $76.37 | $31.34M | $677.35M |
| Jan 14, 2025 | $72.88 | $72.88 | $72.88 | $72.88 | $48.02M | $646.21M |
| Jan 13, 2025 | $77.29 | $77.29 | $77.29 | $77.29 | $40.75M | $686.29M |
| Jan 12, 2025 | $79.83 | $79.83 | $79.83 | $79.83 | $61.33M | $708.50M |
| Jan 11, 2025 | $77.19 | $77.19 | $77.19 | $77.19 | $69.24M | $684.78M |
| Jan 10, 2025 | $71.44 | $71.44 | $71.44 | $71.44 | $43.77M | $632.54M |
| Jan 9, 2025 | $72.55 | $72.55 | $72.55 | $72.55 | $57.02M | $644.35M |
| Jan 8, 2025 | $75.54 | $75.54 | $75.54 | $75.54 | $50.92M | $670.36M |
| Jan 7, 2025 | $84.98 | $84.98 | $84.98 | $84.98 | $52.31M | $752.20M |
| Jan 6, 2025 | $84.98 | $84.98 | $84.98 | $84.98 | $40.58M | $753.46M |
| Jan 5, 2025 | $85.01 | $85.01 | $85.01 | $85.01 | $46.81M | $754.09M |
| Jan 4, 2025 | $85.10 | $85.10 | $85.10 | $85.10 | $68.03M | $754.71M |
| Jan 3, 2025 | $78.46 | $78.46 | $78.46 | $78.46 | $49.40M | $695.77M |
| Jan 2, 2025 | $77.63 | $77.63 | $77.63 | $77.63 | $36.89M | $688.17M |
| Jan 1, 2025 | $73.24 | $73.24 | $73.24 | $73.24 | $29.41M | $649.58M |
| Dec 31, 2024 | $75.86 | $75.86 | $75.86 | $75.86 | $47.26M | $672.47M |
| Dec 30, 2024 | $77.28 | $77.28 | $77.28 | $77.28 | $37.16M | $685.04M |
| Dec 29, 2024 | $80.98 | $80.98 | $80.98 | $80.98 | $39.78M | $718.15M |
| Dec 28, 2024 | $78.50 | $78.50 | $78.50 | $78.50 | $52.98M | $695.21M |
| Dec 27, 2024 | $79.27 | $79.27 | $79.27 | $79.27 | $57.37M | $703.03M |
| Dec 26, 2024 | $86.58 | $86.58 | $86.58 | $86.58 | $55.17M | $767.14M |
| Dec 25, 2024 | $87.54 | $87.54 | $87.54 | $87.54 | $71.52M | $774.24M |
| Dec 24, 2024 | $84.70 | $84.70 | $84.70 | $84.70 | $72.28M | $751.20M |
| Dec 23, 2024 | $79.46 | $79.46 | $79.46 | $79.46 | $67.59M | $706.06M |
| Dec 22, 2024 | $80.62 | $80.62 | $80.62 | $80.62 | $74.40M | $713.65M |
| Dec 21, 2024 | $84.86 | $84.86 | $84.86 | $84.86 | $112.64M | $751.56M |
| Dec 20, 2024 | $80.92 | $80.92 | $80.92 | $80.92 | $146.16M | $719.33M |
| Dec 19, 2024 | $90.26 | $90.26 | $90.26 | $90.26 | $110.77M | $800.35M |
| Dec 18, 2024 | $100.29 | $100.29 | $100.29 | $100.29 | $98.28M | $889.05M |
| Dec 17, 2024 | $105.54 | $105.54 | $105.54 | $105.54 | $117.17M | $934.47M |
| Dec 16, 2024 | $110.17 | $110.17 | $110.17 | $110.17 | $88.81M | $975.30M |
| Dec 15, 2024 | $106.42 | $106.42 | $106.42 | $106.42 | $113.85M | $941.32M |
| Dec 14, 2024 | $110.24 | $110.24 | $110.24 | $110.24 | $134.84M | $974.73M |
| Dec 13, 2024 | $112.26 | $112.26 | $112.26 | $112.26 | $282.42M | $992.68M |
| Dec 12, 2024 | $103.44 | $103.44 | $103.44 | $103.44 | $136.55M | $916.86M |
| Dec 11, 2024 | $95.68 | $95.68 | $95.68 | $95.68 | $192.52M | $845.83M |
| Dec 10, 2024 | $98.08 | $98.08 | $98.08 | $98.08 | $231.41M | $867.52M |
| Dec 9, 2024 | $119.27 | $119.27 | $119.27 | $119.27 | $193.18M | $1.05B |
| Dec 8, 2024 | $120.18 | $120.18 | $120.18 | $120.18 | $171.99M | $1.07B |
| Dec 7, 2024 | $118.16 | $118.16 | $118.16 | $118.16 | $267.66M | $1.04B |
| Dec 6, 2024 | $114.44 | $114.44 | $114.44 | $114.44 | $541.55M | $1.01B |
| Dec 5, 2024 | $121.59 | $121.59 | $121.59 | $121.59 | $969.95M | $1.08B |
| Dec 4, 2024 | $88.39 | $88.39 | $88.39 | $88.39 | $214.62M | $782.09M |
| Dec 3, 2024 | $83.73 | $83.73 | $83.73 | $83.73 | $187.07M | $739.41M |
| Dec 2, 2024 | $72.42 | $72.42 | $72.42 | $72.42 | $56.37M | $641.10M |
| Dec 1, 2024 | $72.04 | $72.04 | $72.04 | $72.04 | $58.52M | $636.92M |
| Nov 30, 2024 | $71.17 | $71.17 | $71.17 | $71.17 | $63.04M | $629.70M |
| Nov 29, 2024 | $72.79 | $72.79 | $72.79 | $72.79 | $82.58M | $643.07M |
| Nov 28, 2024 | $73.50 | $73.50 | $73.50 | $73.50 | $80.16M | $649.81M |
| Nov 27, 2024 | $66.06 | $66.06 | $66.06 | $66.06 | $96.10M | $584.17M |
| Nov 26, 2024 | $67.32 | $67.32 | $67.32 | $67.32 | $116.26M | $595.48M |
| Nov 25, 2024 | $67.14 | $67.14 | $67.14 | $67.14 | $129.22M | $594.67M |
| Nov 24, 2024 | $63.91 | $63.91 | $63.91 | $63.91 | $189.51M | $564.76M |
| Nov 23, 2024 | $61.10 | $61.10 | $61.10 | $61.10 | $91.45M | $538.60M |
| Nov 22, 2024 | $54.05 | $54.05 | $54.05 | $54.05 | $67.96M | $477.83M |
| Nov 21, 2024 | $53.28 | $53.28 | $53.28 | $53.28 | $61.86M | $470.91M |
| Nov 20, 2024 | $53.68 | $53.68 | $53.68 | $53.68 | $65.55M | $474.56M |
| Nov 19, 2024 | $56.15 | $56.15 | $56.15 | $56.15 | $74.04M | $496.24M |
| Nov 18, 2024 | $51.39 | $51.39 | $51.39 | $51.39 | $77.02M | $454.58M |