Lido Staked SOL
STSOL
Rank #1201
$193.37
Updated 8 days ago
Market Cap
$20.50M
24h Volume
$122.45K
Avg Volume (all)
$196.89K
24h High/Low
$207.44
$192.81
$192.81
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Liquid Staking Tokens
Liquid Staking
Liquid Staked SOL
Chains
Solana
7dHbWXmci3dT8UFYW...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $193.37 | $207.44 | $192.81 | $193.37 | $122.45K | $20.50M |
| Nov 10, 2025 | $198.81 | $198.81 | $198.81 | $198.81 | $88.83K | $21.10M |
| Nov 9, 2025 | $191.78 | $191.78 | $191.78 | $191.78 | $72.10K | $20.36M |
| Nov 8, 2025 | $196.71 | $196.71 | $196.71 | $196.71 | $216.40K | $20.88M |
| Nov 7, 2025 | $187.85 | $187.85 | $187.85 | $187.85 | $81.14K | $19.94M |
| Nov 6, 2025 | $197.27 | $197.27 | $197.27 | $197.27 | $204.33K | $20.94M |
| Nov 5, 2025 | $188.07 | $188.07 | $188.07 | $188.07 | $368.50K | $19.95M |
| Nov 4, 2025 | $201.70 | $201.70 | $201.70 | $201.70 | $208.20K | $21.41M |
| Nov 3, 2025 | $226.68 | $226.68 | $226.68 | $226.68 | $46.35K | $24.06M |
| Nov 2, 2025 | $225.95 | $225.95 | $225.95 | $225.95 | $63.87K | $23.99M |
| Nov 1, 2025 | $227.16 | $227.16 | $227.16 | $227.16 | $97.32K | $24.12M |
| Oct 31, 2025 | $223.48 | $223.48 | $223.48 | $223.48 | $159.38K | $23.72M |
| Oct 30, 2025 | $235.57 | $235.57 | $235.57 | $235.57 | $134.70K | $24.98M |
| Oct 29, 2025 | $235.41 | $235.41 | $235.41 | $235.41 | $105.48K | $25.02M |
| Oct 28, 2025 | $240.82 | $240.82 | $240.82 | $240.82 | $83.10K | $25.56M |
| Oct 27, 2025 | $242.67 | $242.67 | $242.67 | $242.67 | $39.96K | $25.75M |
| Oct 26, 2025 | $235.04 | $235.04 | $235.04 | $235.04 | $29.51K | $24.96M |
| Oct 25, 2025 | $234.39 | $234.39 | $234.39 | $234.39 | $96.05K | $24.89M |
| Oct 24, 2025 | $231.68 | $231.68 | $231.68 | $231.68 | $83.06K | $24.59M |
| Oct 23, 2025 | $218.31 | $218.31 | $218.31 | $218.31 | $145.27K | $23.14M |
| Oct 22, 2025 | $225.36 | $225.36 | $225.36 | $225.36 | $141.49K | $23.88M |
| Oct 21, 2025 | $230.13 | $230.13 | $230.13 | $230.13 | $93.58K | $24.46M |
| Oct 20, 2025 | $227.12 | $227.12 | $227.12 | $227.12 | $101.94K | $24.11M |
| Oct 19, 2025 | $227.45 | $227.45 | $227.45 | $227.45 | $60.18K | $24.13M |
| Oct 18, 2025 | $220.82 | $220.82 | $220.82 | $220.82 | $138.22K | $23.44M |
| Oct 17, 2025 | $223.91 | $223.91 | $223.91 | $223.91 | $188.83K | $23.74M |
| Oct 16, 2025 | $235.38 | $235.38 | $235.38 | $235.38 | $204.70K | $24.99M |
| Oct 15, 2025 | $246.38 | $246.38 | $246.38 | $246.38 | $241.11K | $26.16M |
| Oct 14, 2025 | $251.55 | $251.55 | $251.55 | $251.55 | $193.99K | $26.69M |
| Oct 13, 2025 | $238.58 | $238.58 | $238.58 | $238.58 | $262.07K | $25.33M |
| Oct 12, 2025 | $218.30 | $218.30 | $218.30 | $218.30 | $184.71K | $23.17M |
| Oct 11, 2025 | $230.38 | $230.38 | $230.38 | $230.38 | $322.70K | $24.50M |
| Oct 10, 2025 | $267.59 | $267.59 | $267.59 | $267.59 | $70.55K | $28.41M |
| Oct 9, 2025 | $277.65 | $277.65 | $277.65 | $277.65 | $101.10K | $29.45M |
| Oct 8, 2025 | $268.20 | $268.20 | $268.20 | $268.20 | $164.55K | $28.47M |
| Oct 7, 2025 | $282.63 | $282.63 | $282.63 | $282.63 | $149.31K | $30.03M |
| Oct 6, 2025 | $277.32 | $277.32 | $277.32 | $277.32 | $92.59K | $29.44M |
| Oct 5, 2025 | $276.46 | $276.46 | $276.46 | $276.46 | $39.92K | $29.39M |
| Oct 4, 2025 | $283.00 | $283.00 | $283.00 | $283.00 | $74.79K | $30.04M |
| Oct 3, 2025 | $284.34 | $284.34 | $284.34 | $284.34 | $129.17K | $30.10M |
| Oct 2, 2025 | $262.63 | $262.63 | $262.63 | $262.63 | $82.05K | $28.37M |
| Oct 1, 2025 | $252.87 | $252.87 | $252.87 | $252.87 | $92.40K | $26.84M |
| Sep 30, 2025 | $255.92 | $255.92 | $255.92 | $255.92 | $72.42K | $27.17M |
| Sep 29, 2025 | $254.85 | $254.85 | $254.85 | $254.85 | $51.43K | $27.05M |
| Sep 28, 2025 | $246.58 | $246.58 | $246.58 | $246.58 | $44.54K | $26.20M |
| Sep 27, 2025 | $248.09 | $248.09 | $248.09 | $248.09 | $217.34K | $26.32M |
| Sep 26, 2025 | $233.50 | $233.50 | $233.50 | $233.50 | $173.38K | $24.79M |
| Sep 25, 2025 | $258.65 | $258.65 | $258.65 | $258.65 | $103.08K | $27.46M |
| Sep 24, 2025 | $260.44 | $260.44 | $260.44 | $260.44 | $96.85K | $27.64M |
| Sep 23, 2025 | $266.84 | $266.84 | $266.84 | $266.84 | $131.56K | $28.33M |
| Sep 22, 2025 | $286.63 | $286.63 | $286.63 | $286.63 | $31.38K | $30.43M |
| Sep 21, 2025 | $290.18 | $290.18 | $290.18 | $290.18 | $23.81K | $30.77M |
| Sep 20, 2025 | $288.87 | $288.87 | $288.87 | $288.87 | $49.40K | $30.65M |
| Sep 19, 2025 | $300.22 | $300.22 | $300.22 | $300.22 | $91.06K | $31.86M |
| Sep 18, 2025 | $296.53 | $296.53 | $296.53 | $296.53 | $119.09K | $31.37M |
| Sep 17, 2025 | $287.34 | $287.34 | $287.34 | $287.34 | $74.89K | $30.53M |
| Sep 16, 2025 | $282.77 | $282.77 | $282.77 | $282.77 | $112.77K | $30.01M |
| Sep 15, 2025 | $291.37 | $291.37 | $291.37 | $291.37 | $99.55K | $30.93M |
| Sep 14, 2025 | $294.03 | $294.03 | $294.03 | $294.03 | $52.88K | $31.22M |
| Sep 13, 2025 | $293.34 | $293.34 | $293.34 | $293.34 | $149.69K | $31.16M |
| Sep 12, 2025 | $276.86 | $276.86 | $276.86 | $276.86 | $39.93K | $29.42M |
| Sep 11, 2025 | $271.58 | $271.58 | $271.58 | $271.58 | $92.65K | $28.84M |
| Sep 10, 2025 | $263.43 | $263.43 | $263.43 | $263.43 | $40.24K | $27.93M |
| Sep 9, 2025 | $257.74 | $257.74 | $257.74 | $257.74 | $71.95K | $27.36M |
| Sep 8, 2025 | $249.98 | $249.98 | $249.98 | $249.98 | $23.75K | $26.57M |
| Sep 7, 2025 | $243.01 | $243.01 | $243.01 | $243.01 | $22.12K | $25.80M |
| Sep 6, 2025 | $246.52 | $246.52 | $246.52 | $246.52 | $85.20K | $26.18M |
| Sep 5, 2025 | $245.70 | $245.70 | $245.70 | $245.70 | $28.57K | $26.15M |
| Sep 4, 2025 | $255.22 | $255.22 | $255.22 | $255.22 | $78.21K | $27.07M |
| Sep 3, 2025 | $253.24 | $253.24 | $253.24 | $253.24 | $124.38K | $26.87M |
| Sep 2, 2025 | $238.32 | $238.32 | $238.32 | $238.32 | $80.53K | $25.34M |
| Sep 1, 2025 | $243.40 | $243.40 | $243.40 | $243.40 | $54.13K | $25.81M |
| Aug 31, 2025 | $246.12 | $246.12 | $246.12 | $246.12 | $77.44K | $26.13M |
| Aug 30, 2025 | $248.51 | $248.51 | $248.51 | $248.51 | $249.60K | $26.38M |
| Aug 29, 2025 | $257.61 | $257.61 | $257.61 | $257.61 | $204.84K | $27.65M |
| Aug 28, 2025 | $246.14 | $246.14 | $246.14 | $246.14 | $182.99K | $26.13M |
| Aug 27, 2025 | $237.15 | $237.15 | $237.15 | $237.15 | $68.40K | $25.17M |
| Aug 26, 2025 | $227.45 | $227.45 | $227.45 | $227.45 | $143.29K | $24.10M |
| Aug 25, 2025 | $249.59 | $249.59 | $249.59 | $249.59 | $189.52K | $26.50M |
| Aug 24, 2025 | $247.22 | $247.22 | $247.22 | $247.22 | $80.13K | $26.29M |
| Aug 23, 2025 | $242.05 | $242.05 | $242.05 | $242.05 | $115.79K | $25.69M |
| Aug 22, 2025 | $218.25 | $218.25 | $218.25 | $218.25 | $200.35K | $23.17M |
| Aug 21, 2025 | $227.20 | $227.20 | $227.20 | $227.20 | $118.32K | $24.12M |
| Aug 20, 2025 | $214.36 | $214.36 | $214.36 | $214.36 | $104.65K | $22.78M |
| Aug 19, 2025 | $221.88 | $221.88 | $221.88 | $221.88 | $92.63K | $23.55M |
| Aug 18, 2025 | $232.73 | $232.73 | $232.73 | $232.73 | $71.86K | $24.71M |
| Aug 17, 2025 | $229.80 | $229.80 | $229.80 | $229.80 | $54.74K | $24.39M |
| Aug 16, 2025 | $224.94 | $224.94 | $224.94 | $224.94 | $132.57K | $23.90M |
| Aug 15, 2025 | $234.09 | $234.09 | $234.09 | $234.09 | $301.09K | $24.83M |
| Aug 14, 2025 | $244.99 | $244.99 | $244.99 | $244.99 | $175.15K | $26.03M |
| Aug 13, 2025 | $233.47 | $233.47 | $233.47 | $233.47 | $132.00K | $24.78M |
| Aug 12, 2025 | $212.24 | $212.24 | $212.24 | $212.24 | $90.87K | $22.53M |
| Aug 11, 2025 | $221.82 | $221.82 | $221.82 | $221.82 | $90.26K | $23.54M |
| Aug 10, 2025 | $218.72 | $218.72 | $218.72 | $218.72 | $55.95K | $23.22M |
| Aug 9, 2025 | $214.14 | $214.14 | $214.14 | $214.14 | $67.21K | $22.73M |
| Aug 8, 2025 | $212.39 | $212.39 | $212.39 | $212.39 | $32.72K | $22.53M |
| Aug 7, 2025 | $203.81 | $203.81 | $203.81 | $203.81 | $46.92K | $21.65M |
| Aug 6, 2025 | $199.23 | $199.23 | $199.23 | $199.23 | $94.11K | $21.14M |
| Aug 5, 2025 | $205.23 | $205.23 | $205.23 | $205.23 | $105.32K | $21.81M |
| Aug 4, 2025 | $196.26 | $196.26 | $196.26 | $196.26 | $31.63K | $20.83M |
| Aug 3, 2025 | $192.49 | $192.49 | $192.49 | $192.49 | $96.99K | $20.44M |
| Aug 2, 2025 | $197.27 | $197.27 | $197.27 | $197.27 | $189.55K | $20.94M |
| Aug 1, 2025 | $208.84 | $208.84 | $208.84 | $208.84 | $80.74K | $22.17M |
| Jul 31, 2025 | $215.73 | $215.73 | $215.73 | $215.73 | $103.57K | $22.91M |
| Jul 30, 2025 | $219.48 | $219.48 | $219.48 | $219.48 | $102.97K | $23.31M |
| Jul 29, 2025 | $222.21 | $222.21 | $222.21 | $222.21 | $126.78K | $23.60M |
| Jul 28, 2025 | $228.35 | $228.35 | $228.35 | $228.35 | $45.06K | $24.25M |
| Jul 27, 2025 | $224.11 | $224.11 | $224.11 | $224.11 | $35.41K | $23.79M |
| Jul 26, 2025 | $225.55 | $225.55 | $225.55 | $225.55 | $93.25K | $23.94M |
| Jul 25, 2025 | $221.41 | $221.41 | $221.41 | $221.41 | $110.71K | $23.51M |
| Jul 24, 2025 | $229.30 | $229.30 | $229.30 | $229.30 | $145.77K | $24.40M |
| Jul 23, 2025 | $248.91 | $248.91 | $248.91 | $248.91 | $279.05K | $26.37M |
| Jul 22, 2025 | $237.75 | $237.75 | $237.75 | $237.75 | $124.07K | $25.24M |
| Jul 21, 2025 | $219.52 | $219.52 | $219.52 | $219.52 | $93.07K | $23.30M |
| Jul 20, 2025 | $214.43 | $214.43 | $214.43 | $214.43 | $52.76K | $22.76M |
| Jul 19, 2025 | $214.80 | $214.80 | $214.80 | $214.80 | $145.20K | $22.80M |
| Jul 18, 2025 | $212.38 | $212.38 | $212.38 | $212.38 | $228.32K | $22.55M |
| Jul 17, 2025 | $210.66 | $210.66 | $210.66 | $210.66 | $129.66K | $22.37M |
| Jul 16, 2025 | $198.75 | $198.75 | $198.75 | $198.75 | $124.66K | $21.11M |
| Jul 15, 2025 | $196.29 | $196.29 | $196.29 | $196.29 | $97.57K | $20.89M |
| Jul 14, 2025 | $195.55 | $195.55 | $195.55 | $195.55 | $44.40K | $20.76M |
| Jul 13, 2025 | $194.92 | $194.92 | $194.92 | $194.92 | $72.30K | $20.65M |
| Jul 12, 2025 | $197.42 | $197.42 | $197.42 | $197.42 | $129.31K | $20.95M |
| Jul 11, 2025 | $198.30 | $198.30 | $198.30 | $198.30 | $100.10K | $21.03M |
| Jul 10, 2025 | $190.67 | $190.67 | $190.67 | $190.67 | $61.31K | $20.24M |
| Jul 9, 2025 | $184.09 | $184.09 | $184.09 | $184.09 | $51.91K | $19.54M |
| Jul 8, 2025 | $180.44 | $180.44 | $180.44 | $180.44 | $64.60K | $19.15M |
| Jul 7, 2025 | $184.20 | $184.20 | $184.20 | $184.20 | $27.67K | $19.54M |
| Jul 6, 2025 | $179.31 | $179.31 | $179.31 | $179.31 | $45.90K | $19.03M |
| Jul 5, 2025 | $179.04 | $179.04 | $179.04 | $179.04 | $55.57K | $18.99M |
| Jul 4, 2025 | $184.42 | $184.42 | $184.42 | $184.42 | $81.71K | $19.57M |
| Jul 3, 2025 | $184.52 | $184.52 | $184.52 | $184.52 | $54.17K | $19.58M |
| Jul 2, 2025 | $178.08 | $178.08 | $178.08 | $178.08 | $37.86K | $18.91M |
| Jul 1, 2025 | $187.74 | $187.74 | $187.74 | $187.74 | $81.93K | $19.96M |
| Jun 30, 2025 | $185.58 | $185.58 | $185.58 | $185.58 | $47.77K | $19.70M |
| Jun 29, 2025 | $182.46 | $182.46 | $182.46 | $182.46 | $43.15K | $19.37M |
| Jun 28, 2025 | $172.33 | $172.33 | $172.33 | $172.33 | $54.24K | $18.29M |
| Jun 27, 2025 | $168.36 | $168.36 | $168.36 | $168.36 | $48.98K | $17.87M |
| Jun 26, 2025 | $173.63 | $173.63 | $173.63 | $173.63 | $163.41K | $18.44M |
| Jun 25, 2025 | $176.61 | $176.61 | $176.61 | $176.61 | $94.25K | $18.74M |
| Jun 24, 2025 | $175.36 | $175.36 | $175.36 | $175.36 | $119.41K | $18.62M |
| Jun 23, 2025 | $159.95 | $159.95 | $159.95 | $159.95 | $134.70K | $16.98M |
| Jun 22, 2025 | $162.80 | $162.80 | $162.80 | $162.80 | $113.34K | $17.11M |
| Jun 21, 2025 | $169.70 | $169.70 | $169.70 | $169.70 | $107.92K | $18.03M |
| Jun 20, 2025 | $178.40 | $178.40 | $178.40 | $178.40 | $50.39K | $18.94M |
| Jun 19, 2025 | $177.38 | $177.38 | $177.38 | $177.38 | $65.14K | $18.83M |
| Jun 18, 2025 | $179.41 | $179.41 | $179.41 | $179.41 | $84.66K | $19.04M |
| Jun 17, 2025 | $183.49 | $183.49 | $183.49 | $183.49 | $132.33K | $19.52M |
| Jun 16, 2025 | $184.95 | $184.95 | $184.95 | $184.95 | $115.99K | $19.63M |
| Jun 15, 2025 | $175.53 | $175.53 | $175.53 | $175.53 | $56.21K | $18.63M |
| Jun 14, 2025 | $180.00 | $180.00 | $180.00 | $180.00 | $473.75K | $19.11M |
| Jun 13, 2025 | $185.11 | $185.11 | $185.11 | $185.11 | $120.15K | $19.67M |
| Jun 12, 2025 | $195.04 | $195.04 | $195.04 | $195.04 | $151.14K | $20.68M |
| Jun 11, 2025 | $199.92 | $199.92 | $199.92 | $199.92 | $84.55K | $21.20M |
| Jun 10, 2025 | $195.44 | $195.44 | $195.44 | $195.44 | $59.66K | $20.76M |
| Jun 9, 2025 | $184.70 | $184.70 | $184.70 | $184.70 | $53.02K | $19.61M |
| Jun 8, 2025 | $181.78 | $181.78 | $181.78 | $181.78 | $47.77K | $19.30M |
| Jun 7, 2025 | $179.48 | $179.48 | $179.48 | $179.48 | $68.82K | $19.06M |
| Jun 6, 2025 | $175.37 | $175.37 | $175.37 | $175.37 | $132.01K | $18.62M |
| Jun 5, 2025 | $186.15 | $186.15 | $186.15 | $186.15 | $41.74K | $19.73M |
| Jun 4, 2025 | $188.92 | $188.92 | $188.92 | $188.92 | $156.09K | $20.06M |
| Jun 3, 2025 | $189.81 | $189.81 | $189.81 | $189.81 | $135.53K | $20.21M |
| Jun 2, 2025 | $191.16 | $191.16 | $191.16 | $191.16 | $62.04K | $20.30M |
| Jun 1, 2025 | $189.89 | $189.89 | $189.89 | $189.89 | $105.44K | $20.17M |
| May 31, 2025 | $190.28 | $190.28 | $190.28 | $190.28 | $151.97K | $20.20M |
| May 30, 2025 | $202.13 | $202.13 | $202.13 | $202.13 | $98.59K | $21.46M |
| May 29, 2025 | $208.61 | $208.61 | $208.61 | $208.61 | $35.56K | $22.14M |
| May 28, 2025 | $214.10 | $214.10 | $214.10 | $214.10 | $44.24K | $22.73M |
| May 27, 2025 | $211.77 | $211.77 | $211.77 | $211.77 | $119.30K | $22.47M |
| May 26, 2025 | $212.58 | $212.58 | $212.58 | $212.58 | $721.08K | $22.51M |
| May 25, 2025 | $212.96 | $212.96 | $212.96 | $212.96 | $66.68K | $22.60M |
| May 24, 2025 | $210.94 | $210.94 | $210.94 | $210.94 | $192.48K | $22.39M |
| May 23, 2025 | $217.73 | $217.73 | $217.73 | $217.73 | $127.45K | $23.12M |
| May 22, 2025 | $210.34 | $210.34 | $210.34 | $210.34 | $152.73K | $22.33M |
| May 21, 2025 | $203.88 | $203.88 | $203.88 | $203.88 | $109.69K | $21.64M |
| May 20, 2025 | $202.39 | $202.39 | $202.39 | $202.39 | $164.86K | $21.48M |
| May 19, 2025 | $209.75 | $209.75 | $209.75 | $209.75 | $101.29K | $22.13M |
| May 18, 2025 | $201.31 | $201.31 | $201.31 | $201.31 | $116.72K | $21.37M |
| May 17, 2025 | $202.98 | $202.98 | $202.98 | $202.98 | $121.26K | $21.57M |
| May 16, 2025 | $205.01 | $205.01 | $205.01 | $205.01 | $102.31K | $21.76M |
| May 15, 2025 | $214.08 | $214.08 | $214.08 | $214.08 | $87.73K | $22.70M |
| May 14, 2025 | $223.26 | $223.26 | $223.26 | $223.26 | $137.29K | $23.71M |
| May 13, 2025 | $211.30 | $211.30 | $211.30 | $211.30 | $133.49K | $22.47M |
| May 12, 2025 | $209.70 | $209.70 | $209.70 | $209.70 | $133.71K | $22.26M |
| May 11, 2025 | $214.81 | $214.81 | $214.81 | $214.81 | $126.41K | $22.80M |
| May 10, 2025 | $209.06 | $209.06 | $209.06 | $209.06 | $221.73K | $22.21M |
| May 9, 2025 | $197.86 | $197.86 | $197.86 | $197.86 | $102.46K | $21.04M |
| May 8, 2025 | $178.39 | $178.39 | $178.39 | $178.39 | $68.31K | $18.95M |
| May 7, 2025 | $178.02 | $178.02 | $178.02 | $178.02 | $59.36K | $18.92M |
| May 6, 2025 | $177.99 | $177.99 | $177.99 | $177.99 | $58.26K | $18.89M |
| May 5, 2025 | $174.73 | $174.73 | $174.73 | $174.73 | $34.18K | $18.51M |
| May 4, 2025 | $177.97 | $177.97 | $177.97 | $177.97 | $53.97K | $18.90M |
| May 3, 2025 | $179.51 | $179.51 | $179.51 | $179.51 | $51.36K | $19.05M |
| May 2, 2025 | $182.81 | $182.81 | $182.81 | $182.81 | $33.83K | $19.39M |
| May 1, 2025 | $179.12 | $179.12 | $179.12 | $179.12 | $55.05K | $19.01M |
| Apr 30, 2025 | $177.71 | $177.71 | $177.71 | $177.71 | $82.86K | $18.87M |
| Apr 29, 2025 | $179.24 | $179.24 | $179.24 | $179.24 | $92.53K | $19.05M |
| Apr 28, 2025 | $179.77 | $179.77 | $179.77 | $179.77 | $65.12K | $19.08M |
| Apr 27, 2025 | $180.63 | $180.63 | $180.63 | $180.63 | $60.70K | $19.15M |
| Apr 26, 2025 | $182.76 | $182.76 | $182.76 | $182.76 | $116.87K | $19.40M |
| Apr 25, 2025 | $185.05 | $185.05 | $185.05 | $185.05 | $97.04K | $19.64M |
| Apr 24, 2025 | $182.83 | $182.83 | $182.83 | $182.83 | $89.62K | $19.44M |
| Apr 23, 2025 | $180.05 | $180.05 | $180.05 | $180.05 | $140.73K | $19.11M |
| Apr 22, 2025 | $165.15 | $165.15 | $165.15 | $165.15 | $61.31K | $17.52M |
| Apr 21, 2025 | $166.73 | $166.73 | $166.73 | $166.73 | $63.34K | $17.70M |
| Apr 20, 2025 | $169.20 | $169.20 | $169.20 | $169.20 | $56.25K | $17.96M |
| Apr 19, 2025 | $162.35 | $162.35 | $162.35 | $162.35 | $40.89K | $17.24M |
| Apr 18, 2025 | $162.83 | $162.83 | $162.83 | $162.83 | $70.22K | $17.29M |
| Apr 17, 2025 | $159.50 | $159.50 | $159.50 | $159.50 | $109.97K | $16.93M |
| Apr 16, 2025 | $152.88 | $152.88 | $152.88 | $152.88 | $82.92K | $16.23M |
| Apr 15, 2025 | $156.88 | $156.88 | $156.88 | $156.88 | $200.71K | $16.66M |
| Apr 14, 2025 | $155.24 | $155.24 | $155.24 | $155.24 | $163.10K | $16.42M |
| Apr 13, 2025 | $160.36 | $160.36 | $160.36 | $160.36 | $253.51K | $17.04M |
| Apr 12, 2025 | $146.87 | $146.87 | $146.87 | $146.87 | $147.65K | $15.55M |
| Apr 11, 2025 | $136.86 | $136.86 | $136.86 | $136.86 | $121.49K | $14.54M |
| Apr 10, 2025 | $144.15 | $144.15 | $144.15 | $144.15 | $348.01K | $15.32M |
| Apr 9, 2025 | $128.04 | $128.04 | $128.04 | $128.04 | $225.46K | $13.59M |
| Apr 8, 2025 | $129.47 | $129.47 | $129.47 | $129.47 | $362.80K | $13.79M |
| Apr 7, 2025 | $128.18 | $128.18 | $128.18 | $128.18 | $135.17K | $13.62M |
| Apr 6, 2025 | $145.24 | $145.24 | $145.24 | $145.24 | $24.34K | $15.38M |
| Apr 5, 2025 | $148.85 | $148.85 | $148.85 | $148.85 | $235.97K | $15.77M |
| Apr 4, 2025 | $142.07 | $142.07 | $142.07 | $142.07 | $81.68K | $15.09M |
| Apr 3, 2025 | $143.04 | $143.04 | $143.04 | $143.04 | $132.37K | $15.18M |
| Apr 2, 2025 | $153.81 | $153.81 | $153.81 | $153.81 | $121.79K | $16.32M |
| Apr 1, 2025 | $151.44 | $151.44 | $151.44 | $151.44 | $118.09K | $16.05M |
| Mar 31, 2025 | $151.35 | $151.35 | $151.35 | $151.35 | $70.92K | $16.06M |
| Mar 30, 2025 | $151.25 | $151.25 | $151.25 | $151.25 | $95.61K | $16.04M |
| Mar 29, 2025 | $156.92 | $156.92 | $156.92 | $156.92 | $91.34K | $16.66M |
| Mar 28, 2025 | $167.46 | $167.46 | $167.46 | $167.46 | $35.43K | $17.81M |
| Mar 27, 2025 | $166.06 | $166.06 | $166.06 | $166.06 | $80.70K | $17.62M |
| Mar 26, 2025 | $174.46 | $174.46 | $174.46 | $174.46 | $137.93K | $18.52M |
| Mar 25, 2025 | $170.49 | $170.49 | $170.49 | $170.49 | $106.97K | $18.07M |
| Mar 24, 2025 | $160.08 | $160.08 | $160.08 | $160.08 | $51.56K | $16.96M |
| Mar 23, 2025 | $155.53 | $155.53 | $155.53 | $155.53 | $38.88K | $16.51M |
| Mar 22, 2025 | $155.48 | $155.48 | $155.48 | $155.48 | $84.84K | $16.50M |
| Mar 21, 2025 | $154.92 | $154.92 | $154.92 | $154.92 | $86.12K | $16.42M |
| Mar 20, 2025 | $164.58 | $164.58 | $164.58 | $164.58 | $157.80K | $17.45M |
| Mar 19, 2025 | $151.68 | $151.68 | $151.68 | $151.68 | $67.67K | $16.10M |
| Mar 18, 2025 | $155.33 | $155.33 | $155.33 | $155.33 | $103.66K | $16.51M |
| Mar 17, 2025 | $152.96 | $152.96 | $152.96 | $152.96 | $91.49K | $16.24M |
| Mar 16, 2025 | $164.50 | $164.50 | $164.50 | $164.50 | $75.10K | $17.45M |
| Mar 15, 2025 | $161.75 | $161.75 | $161.75 | $161.75 | $67.90K | $17.17M |
| Mar 14, 2025 | $150.20 | $150.20 | $150.20 | $150.20 | $133.05K | $15.94M |
| Mar 13, 2025 | $153.11 | $153.11 | $153.11 | $153.11 | $197.65K | $16.25M |
| Mar 12, 2025 | $152.04 | $152.04 | $152.04 | $152.04 | $171.22K | $16.15M |
| Mar 11, 2025 | $144.67 | $144.67 | $144.67 | $144.67 | $2.02M | $15.39M |
| Mar 10, 2025 | $153.24 | $153.24 | $153.24 | $153.24 | $167.77K | $16.24M |
| Mar 9, 2025 | $165.64 | $165.64 | $165.64 | $165.64 | $115.73K | $17.59M |
| Mar 8, 2025 | $168.45 | $168.45 | $168.45 | $168.45 | $356.47K | $17.88M |
| Mar 7, 2025 | $174.17 | $174.17 | $174.17 | $174.17 | $184.48K | $18.48M |
| Mar 6, 2025 | $177.22 | $177.22 | $177.22 | $177.22 | $208.72K | $18.84M |
| Mar 5, 2025 | $175.89 | $175.89 | $175.89 | $175.89 | $533.56K | $18.67M |
| Mar 4, 2025 | $173.83 | $173.83 | $173.83 | $173.83 | $261.52K | $18.49M |
| Mar 3, 2025 | $215.37 | $215.37 | $215.37 | $215.37 | $469.73K | $22.84M |
| Mar 2, 2025 | $173.48 | $173.48 | $173.48 | $173.48 | $140.47K | $18.41M |
| Mar 1, 2025 | $179.16 | $179.16 | $179.16 | $179.16 | $395.37K | $18.99M |
| Feb 28, 2025 | $166.68 | $166.68 | $166.68 | $166.68 | $202.70K | $17.68M |
| Feb 27, 2025 | $163.15 | $163.15 | $163.15 | $163.15 | $259.44K | $17.33M |
| Feb 26, 2025 | $174.91 | $174.91 | $174.91 | $174.91 | $685.97K | $18.62M |
| Feb 25, 2025 | $170.74 | $170.74 | $170.74 | $170.74 | $406.98K | $18.24M |
| Feb 24, 2025 | $203.76 | $203.76 | $203.76 | $203.76 | $30.82K | $21.63M |
| Feb 23, 2025 | $208.83 | $208.83 | $208.83 | $208.83 | $84.37K | $22.18M |
| Feb 22, 2025 | $205.00 | $205.00 | $205.00 | $205.00 | $105.06K | $21.78M |
| Feb 21, 2025 | $213.17 | $213.17 | $213.17 | $213.17 | $60.66K | $22.62M |
| Feb 20, 2025 | $205.30 | $205.30 | $205.30 | $205.30 | $136.24K | $21.83M |
| Feb 19, 2025 | $204.74 | $204.74 | $204.74 | $204.74 | $274.47K | $21.74M |
| Feb 18, 2025 | $215.83 | $215.83 | $215.83 | $215.83 | $79.97K | $22.87M |
| Feb 17, 2025 | $228.20 | $228.20 | $228.20 | $228.20 | $56.56K | $24.27M |
| Feb 16, 2025 | $235.79 | $235.79 | $235.79 | $235.79 | $43.08K | $25.01M |
| Feb 15, 2025 | $241.96 | $241.96 | $241.96 | $241.96 | $119.28K | $25.65M |
| Feb 14, 2025 | $235.55 | $235.55 | $235.55 | $235.55 | $129.17K | $25.01M |
| Feb 13, 2025 | $237.69 | $237.69 | $237.69 | $237.69 | $257.86K | $25.24M |
| Feb 12, 2025 | $239.93 | $239.93 | $239.93 | $239.93 | $135.02K | $25.48M |
| Feb 11, 2025 | $242.22 | $242.22 | $242.22 | $242.22 | $199.66K | $25.67M |
| Feb 10, 2025 | $242.74 | $242.74 | $242.74 | $242.74 | $201.69K | $25.69M |
| Feb 9, 2025 | $242.12 | $242.12 | $242.12 | $242.12 | $110.58K | $25.70M |
| Feb 8, 2025 | $233.32 | $233.32 | $233.32 | $233.32 | $270.50K | $24.69M |
| Feb 7, 2025 | $229.35 | $229.35 | $229.35 | $229.35 | $214.37K | $24.34M |
| Feb 6, 2025 | $237.61 | $237.61 | $237.61 | $237.61 | $257.75K | $25.22M |
| Feb 5, 2025 | $250.59 | $250.59 | $250.59 | $250.59 | $456.27K | $26.58M |
| Feb 4, 2025 | $260.99 | $260.99 | $260.99 | $260.99 | $847.65K | $27.71M |
| Feb 3, 2025 | $246.03 | $246.03 | $246.03 | $246.03 | $394.33K | $26.07M |
| Feb 2, 2025 | $261.04 | $261.04 | $261.04 | $261.04 | $187.11K | $27.72M |
| Feb 1, 2025 | $280.48 | $280.48 | $280.48 | $280.48 | $217.88K | $29.74M |
| Jan 31, 2025 | $290.00 | $290.00 | $290.00 | $290.00 | $240.60K | $30.79M |
| Jan 30, 2025 | $277.48 | $277.48 | $277.48 | $277.48 | $364.81K | $29.49M |
| Jan 29, 2025 | $276.21 | $276.21 | $276.21 | $276.21 | $292.94K | $29.32M |
| Jan 28, 2025 | $284.36 | $284.36 | $284.36 | $284.36 | $538.05K | $30.19M |
| Jan 27, 2025 | $291.90 | $291.90 | $291.90 | $291.90 | $179.52K | $31.05M |
| Jan 26, 2025 | $312.03 | $312.03 | $312.03 | $312.03 | $240.21K | $33.16M |
| Jan 25, 2025 | $306.81 | $306.81 | $306.81 | $306.81 | $369.39K | $32.59M |
| Jan 24, 2025 | $307.79 | $307.79 | $307.79 | $307.79 | $681.58K | $32.68M |
| Jan 23, 2025 | $310.43 | $310.43 | $310.43 | $310.43 | $1.14M | $32.98M |
| Jan 22, 2025 | $303.61 | $303.61 | $303.61 | $303.61 | $789.29K | $32.23M |
| Jan 21, 2025 | $295.67 | $295.67 | $295.67 | $295.67 | $2.06M | $31.58M |
| Jan 20, 2025 | $283.61 | $283.61 | $283.61 | $283.61 | $9.76M | $30.12M |
| Jan 19, 2025 | $318.42 | $318.42 | $318.42 | $318.42 | $1.50M | $33.82M |
| Jan 18, 2025 | $266.51 | $266.51 | $266.51 | $266.51 | $158.58K | $28.30M |
| Jan 17, 2025 | $255.74 | $255.74 | $255.74 | $255.74 | $295.12K | $27.11M |
| Jan 16, 2025 | $248.84 | $248.84 | $248.84 | $248.84 | $162.22K | $26.39M |
| Jan 15, 2025 | $227.57 | $227.57 | $227.57 | $227.57 | $115.18K | $24.16M |
| Jan 14, 2025 | $222.38 | $222.38 | $222.38 | $222.38 | $245.69K | $23.60M |
| Jan 13, 2025 | $227.86 | $227.86 | $227.86 | $227.86 | $67.75K | $24.17M |
| Jan 12, 2025 | $227.87 | $227.87 | $227.87 | $227.87 | $81.82K | $24.19M |
| Jan 11, 2025 | $227.52 | $227.52 | $227.52 | $227.52 | $211.99K | $24.15M |
| Jan 10, 2025 | $223.29 | $223.29 | $223.29 | $223.29 | $261.37K | $23.75M |
| Jan 9, 2025 | $239.56 | $239.56 | $239.56 | $239.56 | $304.83K | $25.40M |
| Jan 8, 2025 | $245.60 | $245.60 | $245.60 | $245.60 | $172.26K | $26.10M |
| Jan 7, 2025 | $264.65 | $264.65 | $264.65 | $264.65 | $127.68K | $28.09M |
| Jan 6, 2025 | $257.26 | $257.26 | $257.26 | $257.26 | $195.31K | $27.31M |
| Jan 5, 2025 | $262.65 | $262.65 | $262.65 | $262.65 | $71.13K | $27.88M |
| Jan 4, 2025 | $263.48 | $263.48 | $263.48 | $263.48 | $118.26K | $27.97M |
| Jan 3, 2025 | $252.05 | $252.05 | $252.05 | $252.05 | $156.84K | $26.76M |
| Jan 2, 2025 | $234.61 | $234.61 | $234.61 | $234.61 | $77.25K | $24.91M |
| Jan 1, 2025 | $229.08 | $229.08 | $229.08 | $229.08 | $145.32K | $24.36M |
| Dec 31, 2024 | $231.04 | $231.04 | $231.04 | $231.04 | $160.70K | $24.54M |
| Dec 30, 2024 | $230.16 | $230.16 | $230.16 | $230.16 | $66.36K | $24.40M |
| Dec 29, 2024 | $235.70 | $235.70 | $235.70 | $235.70 | $72.39K | $25.02M |
| Dec 28, 2024 | $222.54 | $222.54 | $222.54 | $222.54 | $108.89K | $23.63M |
| Dec 27, 2024 | $228.34 | $228.34 | $228.34 | $228.34 | $108.05K | $24.23M |
| Dec 26, 2024 | $239.40 | $239.40 | $239.40 | $239.40 | $95.92K | $25.39M |
| Dec 25, 2024 | $239.42 | $239.42 | $239.42 | $239.42 | $182.88K | $25.39M |
| Dec 24, 2024 | $229.60 | $229.60 | $229.60 | $229.60 | $287.70K | $24.37M |
| Dec 23, 2024 | $218.58 | $218.58 | $218.58 | $218.58 | $168.27K | $23.18M |
| Dec 22, 2024 | $218.55 | $218.55 | $218.55 | $218.55 | $254.71K | $23.17M |
| Dec 21, 2024 | $234.82 | $234.82 | $234.82 | $234.82 | $509.24K | $24.86M |
| Dec 20, 2024 | $236.25 | $236.25 | $236.25 | $236.25 | $419.05K | $25.08M |
| Dec 19, 2024 | $248.71 | $248.71 | $248.71 | $248.71 | $320.10K | $26.46M |
| Dec 18, 2024 | $269.70 | $269.70 | $269.70 | $269.70 | $421.76K | $28.63M |
| Dec 17, 2024 | $262.00 | $262.00 | $262.00 | $262.00 | $99.81K | $27.89M |
| Dec 16, 2024 | $272.55 | $272.55 | $272.55 | $272.55 | $49.70K | $28.92M |
| Dec 15, 2024 | $262.87 | $262.87 | $262.87 | $262.87 | $95.52K | $27.90M |
| Dec 14, 2024 | $270.74 | $270.74 | $270.74 | $270.74 | $152.54K | $28.72M |
| Dec 13, 2024 | $275.35 | $275.35 | $275.35 | $275.35 | $125.17K | $29.20M |
| Dec 12, 2024 | $276.33 | $276.33 | $276.33 | $276.33 | $149.44K | $29.34M |
| Dec 11, 2024 | $256.89 | $256.89 | $256.89 | $256.89 | $393.40K | $27.27M |
| Dec 10, 2024 | $263.59 | $263.59 | $263.59 | $263.59 | $168.20K | $28.01M |
| Dec 9, 2024 | $287.19 | $287.19 | $287.19 | $287.19 | $51.77K | $30.54M |
| Dec 8, 2024 | $289.92 | $289.92 | $289.92 | $289.92 | $256.80K | $30.76M |
| Dec 7, 2024 | $287.05 | $287.05 | $287.05 | $287.05 | $301.24K | $30.44M |
| Dec 6, 2024 | $286.95 | $286.95 | $286.95 | $286.95 | $312.25K | $30.47M |
| Dec 5, 2024 | $277.78 | $277.78 | $277.78 | $277.78 | $198.03K | $29.49M |
| Dec 4, 2024 | $284.95 | $284.95 | $284.95 | $284.95 | $317.58K | $30.29M |
| Dec 3, 2024 | $273.46 | $273.46 | $273.46 | $273.46 | $262.69K | $29.02M |
| Dec 2, 2024 | $287.54 | $287.54 | $287.54 | $287.54 | $94.85K | $30.52M |
| Dec 1, 2024 | $289.06 | $289.06 | $289.06 | $289.06 | $46.80K | $30.68M |
| Nov 30, 2024 | $295.23 | $295.23 | $295.23 | $295.23 | $88.78K | $31.31M |
| Nov 29, 2024 | $287.86 | $287.86 | $287.86 | $287.86 | $96.57K | $30.59M |
| Nov 28, 2024 | $293.97 | $293.97 | $293.97 | $293.97 | $110.13K | $31.22M |
| Nov 27, 2024 | $279.36 | $279.36 | $279.36 | $279.36 | $345.72K | $29.67M |
| Nov 26, 2024 | $284.10 | $284.10 | $284.10 | $284.10 | $262.13K | $30.16M |
| Nov 25, 2024 | $305.86 | $305.86 | $305.86 | $305.86 | $276.54K | $32.53M |
| Nov 24, 2024 | $308.72 | $308.72 | $308.72 | $308.72 | $152.97K | $32.77M |
| Nov 23, 2024 | $309.84 | $309.84 | $309.84 | $309.84 | $328.02K | $32.89M |
| Nov 22, 2024 | $310.86 | $310.86 | $310.86 | $310.86 | $586.55K | $32.98M |
| Nov 21, 2024 | $285.60 | $285.60 | $285.60 | $285.60 | $277.56K | $30.35M |
| Nov 20, 2024 | $287.83 | $287.83 | $287.83 | $287.83 | $347.56K | $30.56M |
| Nov 19, 2024 | $290.06 | $290.06 | $290.06 | $290.06 | $520.63K | $30.79M |
| Nov 18, 2024 | $286.55 | $286.55 | $286.55 | $286.55 | $607.66K | $30.46M |
| Nov 17, 2024 | $263.08 | $263.08 | $263.08 | $263.08 | $125.87K | $27.88M |
| Nov 16, 2024 | $264.79 | $264.79 | $264.79 | $264.79 | $153.51K | $28.11M |
| Nov 15, 2024 | $251.69 | $251.69 | $251.69 | $251.69 | $277.78K | $26.61M |
| Nov 14, 2024 | $260.07 | $260.07 | $260.07 | $260.07 | $211.26K | $27.41M |
| Nov 13, 2024 | $255.38 | $255.38 | $255.38 | $255.38 | $515.19K | $27.14M |
| Nov 12, 2024 | $260.77 | $260.77 | $260.77 | $260.77 | $324.18K | $27.68M |
| Nov 11, 2024 | $254.21 | $254.21 | $254.21 | $254.21 | $395.21K | $26.99M |