Quant
QNT
Rank #100
$86.38
Updated 6 days ago
Market Cap
$1.25B
24h Volume
$18.63M
Avg Volume (all)
$38.62M
24h High/Low
$87.19
$82.68
$82.68
Price Chart
Categories & Chains
Categories
Coinbase 50 Index
Ethereum Ecosystem
Real World Assets (RWA)
Energi Ecosystem
Chains
Ethereum
0x4a220e6096b25ea...
Energi
0x462b35452e552a6...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $86.38 | $87.19 | $82.68 | $86.38 | $18.63M | $1.25B |
| Nov 10, 2025 | $83.40 | $83.40 | $83.40 | $83.40 | $18.85M | $1.21B |
| Nov 9, 2025 | $84.51 | $84.51 | $84.51 | $84.51 | $16.92M | $1.23B |
| Nov 8, 2025 | $87.84 | $87.84 | $87.84 | $87.84 | $31.85M | $1.28B |
| Nov 7, 2025 | $81.50 | $81.50 | $81.50 | $81.50 | $36.87M | $1.19B |
| Nov 6, 2025 | $86.18 | $86.18 | $86.18 | $86.18 | $55.85M | $1.25B |
| Nov 5, 2025 | $72.93 | $72.93 | $72.93 | $72.93 | $25.61M | $1.06B |
| Nov 4, 2025 | $73.82 | $73.82 | $73.82 | $73.82 | $21.79M | $1.07B |
| Nov 3, 2025 | $79.85 | $79.85 | $79.85 | $79.85 | $13.29M | $1.16B |
| Nov 2, 2025 | $80.16 | $80.16 | $80.16 | $80.16 | $11.70M | $1.17B |
| Nov 1, 2025 | $79.99 | $79.99 | $79.99 | $79.99 | $16.67M | $1.16B |
| Oct 31, 2025 | $78.59 | $78.59 | $78.59 | $78.59 | $18.88M | $1.14B |
| Oct 30, 2025 | $80.89 | $80.89 | $80.89 | $80.89 | $21.40M | $1.17B |
| Oct 29, 2025 | $80.79 | $80.79 | $80.79 | $80.79 | $15.50M | $1.18B |
| Oct 28, 2025 | $81.38 | $81.38 | $81.38 | $81.38 | $21.86M | $1.18B |
| Oct 27, 2025 | $84.08 | $84.08 | $84.08 | $84.08 | $13.36M | $1.22B |
| Oct 26, 2025 | $81.91 | $81.91 | $81.91 | $81.91 | $10.45M | $1.19B |
| Oct 25, 2025 | $81.91 | $81.91 | $81.91 | $81.91 | $22.12M | $1.19B |
| Oct 24, 2025 | $82.73 | $82.73 | $82.73 | $82.73 | $13.54M | $1.20B |
| Oct 23, 2025 | $80.71 | $80.71 | $80.71 | $80.71 | $16.42M | $1.17B |
| Oct 22, 2025 | $81.83 | $81.83 | $81.83 | $81.83 | $19.37M | $1.19B |
| Oct 21, 2025 | $84.86 | $84.86 | $84.86 | $84.86 | $17.89M | $1.23B |
| Oct 20, 2025 | $84.29 | $84.29 | $84.29 | $84.29 | $18.36M | $1.23B |
| Oct 19, 2025 | $84.64 | $84.64 | $84.64 | $84.64 | $14.59M | $1.23B |
| Oct 18, 2025 | $81.81 | $81.81 | $81.81 | $81.81 | $27.56M | $1.19B |
| Oct 17, 2025 | $83.55 | $83.55 | $83.55 | $83.55 | $24.66M | $1.22B |
| Oct 16, 2025 | $87.09 | $87.09 | $87.09 | $87.09 | $20.44M | $1.27B |
| Oct 15, 2025 | $89.75 | $89.75 | $89.75 | $89.75 | $29.67M | $1.30B |
| Oct 14, 2025 | $92.10 | $92.10 | $92.10 | $92.10 | $31.39M | $1.34B |
| Oct 13, 2025 | $91.22 | $91.22 | $91.22 | $91.22 | $34.61M | $1.33B |
| Oct 12, 2025 | $88.04 | $88.04 | $88.04 | $88.04 | $42.49M | $1.28B |
| Oct 11, 2025 | $86.23 | $86.23 | $86.23 | $86.23 | $52.08M | $1.26B |
| Oct 10, 2025 | $101.02 | $101.02 | $101.02 | $101.02 | $20.24M | $1.47B |
| Oct 9, 2025 | $102.35 | $102.35 | $102.35 | $102.35 | $21.73M | $1.49B |
| Oct 8, 2025 | $100.78 | $100.78 | $100.78 | $100.78 | $23.56M | $1.46B |
| Oct 7, 2025 | $105.59 | $105.59 | $105.59 | $105.59 | $26.09M | $1.54B |
| Oct 6, 2025 | $102.18 | $102.18 | $102.18 | $102.18 | $21.33M | $1.49B |
| Oct 5, 2025 | $103.05 | $103.05 | $103.05 | $103.05 | $16.36M | $1.50B |
| Oct 4, 2025 | $105.91 | $105.91 | $105.91 | $105.91 | $22.73M | $1.54B |
| Oct 3, 2025 | $106.62 | $106.62 | $106.62 | $106.62 | $32.32M | $1.55B |
| Oct 2, 2025 | $104.55 | $104.55 | $104.55 | $104.55 | $29.74M | $1.52B |
| Oct 1, 2025 | $100.98 | $100.98 | $100.98 | $100.98 | $39.29M | $1.47B |
| Sep 30, 2025 | $103.66 | $103.66 | $103.66 | $103.66 | $41.01M | $1.51B |
| Sep 29, 2025 | $100.34 | $100.34 | $100.34 | $100.34 | $22.53M | $1.46B |
| Sep 28, 2025 | $100.27 | $100.27 | $100.27 | $100.27 | $33.75M | $1.46B |
| Sep 27, 2025 | $95.49 | $95.49 | $95.49 | $95.49 | $68.63M | $1.39B |
| Sep 26, 2025 | $86.88 | $86.88 | $86.88 | $86.88 | $34.98M | $1.26B |
| Sep 25, 2025 | $96.92 | $96.92 | $96.92 | $96.92 | $29.60M | $1.41B |
| Sep 24, 2025 | $92.51 | $92.51 | $92.51 | $92.51 | $20.38M | $1.35B |
| Sep 23, 2025 | $90.90 | $90.90 | $90.90 | $90.90 | $35.85M | $1.32B |
| Sep 22, 2025 | $97.29 | $97.29 | $97.29 | $97.29 | $14.21M | $1.42B |
| Sep 21, 2025 | $97.99 | $97.99 | $97.99 | $97.99 | $14.64M | $1.42B |
| Sep 20, 2025 | $98.29 | $98.29 | $98.29 | $98.29 | $19.31M | $1.43B |
| Sep 19, 2025 | $100.85 | $100.85 | $100.85 | $100.85 | $21.60M | $1.47B |
| Sep 18, 2025 | $102.22 | $102.22 | $102.22 | $102.22 | $14.58M | $1.49B |
| Sep 17, 2025 | $99.99 | $99.99 | $99.99 | $99.99 | $14.24M | $1.45B |
| Sep 16, 2025 | $100.36 | $100.36 | $100.36 | $100.36 | $16.64M | $1.46B |
| Sep 15, 2025 | $102.53 | $102.53 | $102.53 | $102.53 | $13.60M | $1.49B |
| Sep 14, 2025 | $105.01 | $105.01 | $105.01 | $105.01 | $19.09M | $1.53B |
| Sep 13, 2025 | $102.85 | $102.85 | $102.85 | $102.85 | $20.00M | $1.50B |
| Sep 12, 2025 | $101.07 | $101.07 | $101.07 | $101.07 | $19.17M | $1.47B |
| Sep 11, 2025 | $100.54 | $100.54 | $100.54 | $100.54 | $23.26M | $1.46B |
| Sep 10, 2025 | $97.39 | $97.39 | $97.39 | $97.39 | $23.48M | $1.42B |
| Sep 9, 2025 | $99.38 | $99.38 | $99.38 | $99.38 | $34.24M | $1.44B |
| Sep 8, 2025 | $102.19 | $102.19 | $102.19 | $102.19 | $8.59M | $1.49B |
| Sep 7, 2025 | $101.86 | $101.86 | $101.86 | $101.86 | $10.15M | $1.48B |
| Sep 6, 2025 | $102.21 | $102.21 | $102.21 | $102.21 | $15.80M | $1.49B |
| Sep 5, 2025 | $100.98 | $100.98 | $100.98 | $100.98 | $13.49M | $1.47B |
| Sep 4, 2025 | $101.66 | $101.66 | $101.66 | $101.66 | $14.97M | $1.48B |
| Sep 3, 2025 | $100.84 | $100.84 | $100.84 | $100.84 | $14.05M | $1.47B |
| Sep 2, 2025 | $100.09 | $100.09 | $100.09 | $100.09 | $21.39M | $1.46B |
| Sep 1, 2025 | $103.77 | $103.77 | $103.77 | $103.77 | $12.02M | $1.51B |
| Aug 31, 2025 | $104.40 | $104.40 | $104.40 | $104.40 | $10.71M | $1.52B |
| Aug 30, 2025 | $102.28 | $102.28 | $102.28 | $102.28 | $16.14M | $1.49B |
| Aug 29, 2025 | $104.63 | $104.63 | $104.63 | $104.63 | $15.83M | $1.52B |
| Aug 28, 2025 | $103.92 | $103.92 | $103.92 | $103.92 | $12.37M | $1.51B |
| Aug 27, 2025 | $105.96 | $105.96 | $105.96 | $105.96 | $18.08M | $1.54B |
| Aug 26, 2025 | $101.98 | $101.98 | $101.98 | $101.98 | $20.54M | $1.48B |
| Aug 25, 2025 | $105.30 | $105.30 | $105.30 | $105.30 | $23.77M | $1.53B |
| Aug 24, 2025 | $109.45 | $109.45 | $109.45 | $109.45 | $12.69M | $1.59B |
| Aug 23, 2025 | $111.10 | $111.10 | $111.10 | $111.10 | $30.16M | $1.62B |
| Aug 22, 2025 | $106.17 | $106.17 | $106.17 | $106.17 | $19.22M | $1.54B |
| Aug 21, 2025 | $106.88 | $106.88 | $106.88 | $106.88 | $19.83M | $1.55B |
| Aug 20, 2025 | $102.62 | $102.62 | $102.62 | $102.62 | $23.03M | $1.50B |
| Aug 19, 2025 | $107.34 | $107.34 | $107.34 | $107.34 | $19.60M | $1.56B |
| Aug 18, 2025 | $109.41 | $109.41 | $109.41 | $109.41 | $15.23M | $1.59B |
| Aug 17, 2025 | $108.73 | $108.73 | $108.73 | $108.73 | $15.22M | $1.58B |
| Aug 16, 2025 | $108.92 | $108.92 | $108.92 | $108.92 | $24.26M | $1.58B |
| Aug 15, 2025 | $110.33 | $110.33 | $110.33 | $110.33 | $28.44M | $1.60B |
| Aug 14, 2025 | $115.26 | $115.26 | $115.26 | $115.26 | $24.28M | $1.68B |
| Aug 13, 2025 | $114.50 | $114.50 | $114.50 | $114.50 | $20.13M | $1.66B |
| Aug 12, 2025 | $110.39 | $110.39 | $110.39 | $110.39 | $22.42M | $1.61B |
| Aug 11, 2025 | $114.12 | $114.12 | $114.12 | $114.12 | $16.41M | $1.66B |
| Aug 10, 2025 | $114.87 | $114.87 | $114.87 | $114.87 | $16.03M | $1.67B |
| Aug 9, 2025 | $114.82 | $114.82 | $114.82 | $114.82 | $24.49M | $1.67B |
| Aug 8, 2025 | $114.03 | $114.03 | $114.03 | $114.03 | $21.47M | $1.66B |
| Aug 7, 2025 | $108.90 | $108.90 | $108.90 | $108.90 | $15.92M | $1.58B |
| Aug 6, 2025 | $107.52 | $107.52 | $107.52 | $107.52 | $19.27M | $1.56B |
| Aug 5, 2025 | $112.31 | $112.31 | $112.31 | $112.31 | $21.08M | $1.63B |
| Aug 4, 2025 | $111.06 | $111.06 | $111.06 | $111.06 | $16.78M | $1.62B |
| Aug 3, 2025 | $106.77 | $106.77 | $106.77 | $106.77 | $22.34M | $1.55B |
| Aug 2, 2025 | $110.55 | $110.55 | $110.55 | $110.55 | $33.19M | $1.61B |
| Aug 1, 2025 | $115.62 | $115.62 | $115.62 | $115.62 | $24.22M | $1.68B |
| Jul 31, 2025 | $119.82 | $119.82 | $119.82 | $119.82 | $25.16M | $1.74B |
| Jul 30, 2025 | $120.26 | $120.26 | $120.26 | $120.26 | $23.59M | $1.75B |
| Jul 29, 2025 | $121.68 | $121.68 | $121.68 | $121.68 | $34.61M | $1.77B |
| Jul 28, 2025 | $131.17 | $131.17 | $131.17 | $131.17 | $27.25M | $1.90B |
| Jul 27, 2025 | $122.37 | $122.37 | $122.37 | $122.37 | $19.32M | $1.78B |
| Jul 26, 2025 | $120.86 | $120.86 | $120.86 | $120.86 | $34.46M | $1.76B |
| Jul 25, 2025 | $119.68 | $119.68 | $119.68 | $119.68 | $39.20M | $1.74B |
| Jul 24, 2025 | $121.48 | $121.48 | $121.48 | $121.48 | $59.58M | $1.77B |
| Jul 23, 2025 | $135.00 | $135.00 | $135.00 | $135.00 | $92.63M | $1.96B |
| Jul 22, 2025 | $125.69 | $125.69 | $125.69 | $125.69 | $66.33M | $1.83B |
| Jul 21, 2025 | $117.66 | $117.66 | $117.66 | $117.66 | $20.51M | $1.71B |
| Jul 20, 2025 | $113.29 | $113.29 | $113.29 | $113.29 | $31.93M | $1.65B |
| Jul 19, 2025 | $112.60 | $112.60 | $112.60 | $112.60 | $40.80M | $1.64B |
| Jul 18, 2025 | $114.02 | $114.02 | $114.02 | $114.02 | $41.61M | $1.66B |
| Jul 17, 2025 | $114.72 | $114.72 | $114.72 | $114.72 | $30.08M | $1.67B |
| Jul 16, 2025 | $114.06 | $114.06 | $114.06 | $114.06 | $32.81M | $1.66B |
| Jul 15, 2025 | $111.71 | $111.71 | $111.71 | $111.71 | $50.03M | $1.62B |
| Jul 14, 2025 | $115.02 | $115.02 | $115.02 | $115.02 | $28.67M | $1.67B |
| Jul 13, 2025 | $111.68 | $111.68 | $111.68 | $111.68 | $30.63M | $1.62B |
| Jul 12, 2025 | $112.02 | $112.02 | $112.02 | $112.02 | $44.21M | $1.63B |
| Jul 11, 2025 | $114.06 | $114.06 | $114.06 | $114.06 | $31.25M | $1.66B |
| Jul 10, 2025 | $110.26 | $110.26 | $110.26 | $110.26 | $18.76M | $1.60B |
| Jul 9, 2025 | $108.72 | $108.72 | $108.72 | $108.72 | $14.27M | $1.58B |
| Jul 8, 2025 | $106.91 | $106.91 | $106.91 | $106.91 | $14.03M | $1.55B |
| Jul 7, 2025 | $107.88 | $107.88 | $107.88 | $107.88 | $14.32M | $1.57B |
| Jul 6, 2025 | $107.11 | $107.11 | $107.11 | $107.11 | $10.97M | $1.56B |
| Jul 5, 2025 | $106.14 | $106.14 | $106.14 | $106.14 | $14.42M | $1.54B |
| Jul 4, 2025 | $108.89 | $108.89 | $108.89 | $108.89 | $16.01M | $1.58B |
| Jul 3, 2025 | $109.20 | $109.20 | $109.20 | $109.20 | $24.01M | $1.59B |
| Jul 2, 2025 | $103.67 | $103.67 | $103.67 | $103.67 | $13.77M | $1.51B |
| Jul 1, 2025 | $107.39 | $107.39 | $107.39 | $107.39 | $17.28M | $1.56B |
| Jun 30, 2025 | $110.19 | $110.19 | $110.19 | $110.19 | $14.50M | $1.60B |
| Jun 29, 2025 | $110.12 | $110.12 | $110.12 | $110.12 | $23.99M | $1.60B |
| Jun 28, 2025 | $102.65 | $102.65 | $102.65 | $102.65 | $16.84M | $1.49B |
| Jun 27, 2025 | $97.37 | $97.37 | $97.37 | $97.37 | $16.12M | $1.42B |
| Jun 26, 2025 | $97.61 | $97.61 | $97.61 | $97.61 | $15.94M | $1.42B |
| Jun 25, 2025 | $99.51 | $99.51 | $99.51 | $99.51 | $21.57M | $1.45B |
| Jun 24, 2025 | $98.90 | $98.90 | $98.90 | $98.90 | $35.25M | $1.44B |
| Jun 23, 2025 | $90.43 | $90.43 | $90.43 | $90.43 | $38.82M | $1.31B |
| Jun 22, 2025 | $90.47 | $90.47 | $90.47 | $90.47 | $21.86M | $1.32B |
| Jun 21, 2025 | $96.57 | $96.57 | $96.57 | $96.57 | $24.16M | $1.40B |
| Jun 20, 2025 | $98.88 | $98.88 | $98.88 | $98.88 | $17.56M | $1.44B |
| Jun 19, 2025 | $101.04 | $101.04 | $101.04 | $101.04 | $23.40M | $1.47B |
| Jun 18, 2025 | $100.98 | $100.98 | $100.98 | $100.98 | $32.82M | $1.47B |
| Jun 17, 2025 | $105.67 | $105.67 | $105.67 | $105.67 | $25.91M | $1.54B |
| Jun 16, 2025 | $106.79 | $106.79 | $106.79 | $106.79 | $17.60M | $1.55B |
| Jun 15, 2025 | $104.89 | $104.89 | $104.89 | $104.89 | $17.60M | $1.53B |
| Jun 14, 2025 | $106.80 | $106.80 | $106.80 | $106.80 | $40.68M | $1.55B |
| Jun 13, 2025 | $113.24 | $113.24 | $113.24 | $113.24 | $30.17M | $1.65B |
| Jun 12, 2025 | $115.75 | $115.75 | $115.75 | $115.75 | $32.41M | $1.68B |
| Jun 11, 2025 | $122.55 | $122.55 | $122.55 | $122.55 | $30.02M | $1.78B |
| Jun 10, 2025 | $122.60 | $122.60 | $122.60 | $122.60 | $34.61M | $1.78B |
| Jun 9, 2025 | $118.98 | $118.98 | $118.98 | $118.98 | $22.34M | $1.73B |
| Jun 8, 2025 | $115.69 | $115.69 | $115.69 | $115.69 | $17.57M | $1.68B |
| Jun 7, 2025 | $113.90 | $113.90 | $113.90 | $113.90 | $25.15M | $1.66B |
| Jun 6, 2025 | $111.66 | $111.66 | $111.66 | $111.66 | $37.12M | $1.62B |
| Jun 5, 2025 | $116.23 | $116.23 | $116.23 | $116.23 | $33.82M | $1.69B |
| Jun 4, 2025 | $115.57 | $115.57 | $115.57 | $115.57 | $29.71M | $1.68B |
| Jun 3, 2025 | $107.54 | $107.54 | $107.54 | $107.54 | $21.33M | $1.56B |
| Jun 2, 2025 | $106.43 | $106.43 | $106.43 | $106.43 | $22.94M | $1.55B |
| Jun 1, 2025 | $107.38 | $107.38 | $107.38 | $107.38 | $33.79M | $1.56B |
| May 31, 2025 | $105.89 | $105.89 | $105.89 | $105.89 | $42.62M | $1.54B |
| May 30, 2025 | $113.70 | $113.70 | $113.70 | $113.70 | $36.82M | $1.65B |
| May 29, 2025 | $116.89 | $116.89 | $116.89 | $116.89 | $68.52M | $1.70B |
| May 28, 2025 | $111.44 | $111.44 | $111.44 | $111.44 | $80.69M | $1.62B |
| May 27, 2025 | $104.84 | $104.84 | $104.84 | $104.84 | $43.31M | $1.52B |
| May 26, 2025 | $94.79 | $94.79 | $94.79 | $94.79 | $16.27M | $1.38B |
| May 25, 2025 | $95.63 | $95.63 | $95.63 | $95.63 | $17.53M | $1.39B |
| May 24, 2025 | $94.33 | $94.33 | $94.33 | $94.33 | $28.74M | $1.37B |
| May 23, 2025 | $98.04 | $98.04 | $98.04 | $98.04 | $26.94M | $1.43B |
| May 22, 2025 | $98.51 | $98.51 | $98.51 | $98.51 | $26.76M | $1.43B |
| May 21, 2025 | $97.21 | $97.21 | $97.21 | $97.21 | $23.24M | $1.41B |
| May 20, 2025 | $93.61 | $93.61 | $93.61 | $93.61 | $22.86M | $1.36B |
| May 19, 2025 | $96.05 | $96.05 | $96.05 | $96.05 | $27.70M | $1.40B |
| May 18, 2025 | $91.06 | $91.06 | $91.06 | $91.06 | $19.69M | $1.32B |
| May 17, 2025 | $92.40 | $92.40 | $92.40 | $92.40 | $27.96M | $1.34B |
| May 16, 2025 | $96.57 | $96.57 | $96.57 | $96.57 | $38.01M | $1.40B |
| May 15, 2025 | $99.88 | $99.88 | $99.88 | $99.88 | $28.55M | $1.45B |
| May 14, 2025 | $98.81 | $98.81 | $98.81 | $98.81 | $29.90M | $1.44B |
| May 13, 2025 | $98.37 | $98.37 | $98.37 | $98.37 | $38.13M | $1.43B |
| May 12, 2025 | $98.98 | $98.98 | $98.98 | $98.98 | $28.53M | $1.44B |
| May 11, 2025 | $101.75 | $101.75 | $101.75 | $101.75 | $35.13M | $1.48B |
| May 10, 2025 | $95.18 | $95.18 | $95.18 | $95.18 | $38.78M | $1.38B |
| May 9, 2025 | $95.36 | $95.36 | $95.36 | $95.36 | $46.21M | $1.39B |
| May 8, 2025 | $90.07 | $90.07 | $90.07 | $90.07 | $32.19M | $1.31B |
| May 7, 2025 | $86.73 | $86.73 | $86.73 | $86.73 | $28.03M | $1.26B |
| May 6, 2025 | $84.60 | $84.60 | $84.60 | $84.60 | $32.13M | $1.23B |
| May 5, 2025 | $90.08 | $90.08 | $90.08 | $90.08 | $31.50M | $1.31B |
| May 4, 2025 | $83.96 | $83.96 | $83.96 | $83.96 | $18.76M | $1.22B |
| May 3, 2025 | $85.03 | $85.03 | $85.03 | $85.03 | $31.88M | $1.24B |
| May 2, 2025 | $82.54 | $82.54 | $82.54 | $82.54 | $27.12M | $1.20B |
| May 1, 2025 | $75.16 | $75.16 | $75.16 | $75.16 | $17.31M | $1.09B |
| Apr 30, 2025 | $74.96 | $74.96 | $74.96 | $74.96 | $14.66M | $1.09B |
| Apr 29, 2025 | $75.95 | $75.95 | $75.95 | $75.95 | $20.17M | $1.10B |
| Apr 28, 2025 | $74.25 | $74.25 | $74.25 | $74.25 | $18.93M | $1.08B |
| Apr 27, 2025 | $76.73 | $76.73 | $76.73 | $76.73 | $24.14M | $1.12B |
| Apr 26, 2025 | $74.64 | $74.64 | $74.64 | $74.64 | $26.14M | $1.09B |
| Apr 25, 2025 | $74.98 | $74.98 | $74.98 | $74.98 | $28.38M | $1.09B |
| Apr 24, 2025 | $72.53 | $72.53 | $72.53 | $72.53 | $30.44M | $1.05B |
| Apr 23, 2025 | $69.06 | $69.06 | $69.06 | $69.06 | $47.35M | $1.00B |
| Apr 22, 2025 | $66.25 | $66.25 | $66.25 | $66.25 | $27.40M | $962.73M |
| Apr 21, 2025 | $66.63 | $66.63 | $66.63 | $66.63 | $18.99M | $968.53M |
| Apr 20, 2025 | $65.70 | $65.70 | $65.70 | $65.70 | $16.94M | $955.07M |
| Apr 19, 2025 | $63.46 | $63.46 | $63.46 | $63.46 | $18.90M | $922.56M |
| Apr 18, 2025 | $65.56 | $65.56 | $65.56 | $65.56 | $18.70M | $953.59M |
| Apr 17, 2025 | $64.45 | $64.45 | $64.45 | $64.45 | $22.32M | $936.80M |
| Apr 16, 2025 | $64.80 | $64.80 | $64.80 | $64.80 | $22.25M | $942.46M |
| Apr 15, 2025 | $65.27 | $65.27 | $65.27 | $65.27 | $22.36M | $949.31M |
| Apr 14, 2025 | $66.99 | $66.99 | $66.99 | $66.99 | $21.83M | $973.81M |
| Apr 13, 2025 | $68.59 | $68.59 | $68.59 | $68.59 | $22.64M | $997.35M |
| Apr 12, 2025 | $65.35 | $65.35 | $65.35 | $65.35 | $26.25M | $950.21M |
| Apr 11, 2025 | $64.16 | $64.16 | $64.16 | $64.16 | $27.72M | $933.01M |
| Apr 10, 2025 | $66.83 | $66.83 | $66.83 | $66.83 | $51.47M | $974.31M |
| Apr 9, 2025 | $59.80 | $59.80 | $59.80 | $59.80 | $35.15M | $869.66M |
| Apr 8, 2025 | $63.67 | $63.67 | $63.67 | $63.67 | $75.05M | $928.76M |
| Apr 7, 2025 | $64.50 | $64.50 | $64.50 | $64.50 | $39.43M | $936.84M |
| Apr 6, 2025 | $68.12 | $68.12 | $68.12 | $68.12 | $18.49M | $989.17M |
| Apr 5, 2025 | $68.14 | $68.14 | $68.14 | $68.14 | $36.61M | $990.98M |
| Apr 4, 2025 | $68.32 | $68.32 | $68.32 | $68.32 | $37.97M | $993.65M |
| Apr 3, 2025 | $66.39 | $66.39 | $66.39 | $66.39 | $40.31M | $965.76M |
| Apr 2, 2025 | $70.33 | $70.33 | $70.33 | $70.33 | $28.14M | $1.02B |
| Apr 1, 2025 | $68.54 | $68.54 | $68.54 | $68.54 | $26.76M | $995.17M |
| Mar 31, 2025 | $69.41 | $69.41 | $69.41 | $69.41 | $16.31M | $1.01B |
| Mar 30, 2025 | $69.31 | $69.31 | $69.31 | $69.31 | $20.69M | $1.01B |
| Mar 29, 2025 | $71.56 | $71.56 | $71.56 | $71.56 | $25.28M | $1.04B |
| Mar 28, 2025 | $76.06 | $76.06 | $76.06 | $76.06 | $23.16M | $1.11B |
| Mar 27, 2025 | $76.53 | $76.53 | $76.53 | $76.53 | $25.51M | $1.11B |
| Mar 26, 2025 | $79.41 | $79.41 | $79.41 | $79.41 | $22.94M | $1.15B |
| Mar 25, 2025 | $79.49 | $79.49 | $79.49 | $79.49 | $23.69M | $1.15B |
| Mar 24, 2025 | $76.95 | $76.95 | $76.95 | $76.95 | $19.14M | $1.12B |
| Mar 23, 2025 | $77.10 | $77.10 | $77.10 | $77.10 | $16.20M | $1.12B |
| Mar 22, 2025 | $75.95 | $75.95 | $75.95 | $75.95 | $20.74M | $1.11B |
| Mar 21, 2025 | $76.86 | $76.86 | $76.86 | $76.86 | $23.15M | $1.12B |
| Mar 20, 2025 | $80.23 | $80.23 | $80.23 | $80.23 | $29.11M | $1.17B |
| Mar 19, 2025 | $77.89 | $77.89 | $77.89 | $77.89 | $24.29M | $1.13B |
| Mar 18, 2025 | $77.63 | $77.63 | $77.63 | $77.63 | $21.18M | $1.13B |
| Mar 17, 2025 | $76.91 | $76.91 | $76.91 | $76.91 | $23.66M | $1.12B |
| Mar 16, 2025 | $78.74 | $78.74 | $78.74 | $78.74 | $23.80M | $1.15B |
| Mar 15, 2025 | $75.98 | $75.98 | $75.98 | $75.98 | $25.02M | $1.11B |
| Mar 14, 2025 | $74.77 | $74.77 | $74.77 | $74.77 | $27.08M | $1.09B |
| Mar 13, 2025 | $76.48 | $76.48 | $76.48 | $76.48 | $35.69M | $1.11B |
| Mar 12, 2025 | $75.95 | $75.95 | $75.95 | $75.95 | $44.53M | $1.10B |
| Mar 11, 2025 | $71.21 | $71.21 | $71.21 | $71.21 | $44.73M | $1.04B |
| Mar 10, 2025 | $76.82 | $76.82 | $76.82 | $76.82 | $42.59M | $1.11B |
| Mar 9, 2025 | $84.78 | $84.78 | $84.78 | $84.78 | $51.08M | $1.23B |
| Mar 8, 2025 | $78.70 | $78.70 | $78.70 | $78.70 | $47.93M | $1.14B |
| Mar 7, 2025 | $84.27 | $84.27 | $84.27 | $84.27 | $42.80M | $1.22B |
| Mar 6, 2025 | $88.43 | $88.43 | $88.43 | $88.43 | $31.15M | $1.29B |
| Mar 5, 2025 | $88.25 | $88.25 | $88.25 | $88.25 | $44.23M | $1.28B |
| Mar 4, 2025 | $87.60 | $87.60 | $87.60 | $87.60 | $44.92M | $1.28B |
| Mar 3, 2025 | $98.47 | $98.47 | $98.47 | $98.47 | $48.90M | $1.43B |
| Mar 2, 2025 | $92.05 | $92.05 | $92.05 | $92.05 | $27.00M | $1.34B |
| Mar 1, 2025 | $96.23 | $96.23 | $96.23 | $96.23 | $50.63M | $1.40B |
| Feb 28, 2025 | $97.57 | $97.57 | $97.57 | $97.57 | $41.11M | $1.42B |
| Feb 27, 2025 | $101.21 | $101.21 | $101.21 | $101.21 | $92.99M | $1.47B |
| Feb 26, 2025 | $100.21 | $100.21 | $100.21 | $100.21 | $107.62M | $1.46B |
| Feb 25, 2025 | $85.23 | $85.23 | $85.23 | $85.23 | $37.49M | $1.24B |
| Feb 24, 2025 | $95.16 | $95.16 | $95.16 | $95.16 | $22.45M | $1.38B |
| Feb 23, 2025 | $96.25 | $96.25 | $96.25 | $96.25 | $22.23M | $1.40B |
| Feb 22, 2025 | $94.72 | $94.72 | $94.72 | $94.72 | $34.12M | $1.38B |
| Feb 21, 2025 | $98.97 | $98.97 | $98.97 | $98.97 | $28.90M | $1.44B |
| Feb 20, 2025 | $98.04 | $98.04 | $98.04 | $98.04 | $30.06M | $1.43B |
| Feb 19, 2025 | $95.60 | $95.60 | $95.60 | $95.60 | $34.89M | $1.39B |
| Feb 18, 2025 | $97.11 | $97.11 | $97.11 | $97.11 | $32.35M | $1.41B |
| Feb 17, 2025 | $94.57 | $94.57 | $94.57 | $94.57 | $22.60M | $1.38B |
| Feb 16, 2025 | $94.57 | $94.57 | $94.57 | $94.57 | $23.26M | $1.37B |
| Feb 15, 2025 | $94.88 | $94.88 | $94.88 | $94.88 | $34.22M | $1.38B |
| Feb 14, 2025 | $91.23 | $91.23 | $91.23 | $91.23 | $45.72M | $1.33B |
| Feb 13, 2025 | $92.44 | $92.44 | $92.44 | $92.44 | $45.45M | $1.34B |
| Feb 12, 2025 | $88.68 | $88.68 | $88.68 | $88.68 | $37.21M | $1.29B |
| Feb 11, 2025 | $88.25 | $88.25 | $88.25 | $88.25 | $34.75M | $1.28B |
| Feb 10, 2025 | $87.10 | $87.10 | $87.10 | $87.10 | $27.91M | $1.27B |
| Feb 9, 2025 | $86.42 | $86.42 | $86.42 | $86.42 | $29.08M | $1.26B |
| Feb 8, 2025 | $87.35 | $87.35 | $87.35 | $87.35 | $41.65M | $1.27B |
| Feb 7, 2025 | $83.92 | $83.92 | $83.92 | $83.92 | $35.54M | $1.22B |
| Feb 6, 2025 | $88.82 | $88.82 | $88.82 | $88.82 | $39.07M | $1.29B |
| Feb 5, 2025 | $91.87 | $91.87 | $91.87 | $91.87 | $67.02M | $1.33B |
| Feb 4, 2025 | $96.32 | $96.32 | $96.32 | $96.32 | $133.80M | $1.40B |
| Feb 3, 2025 | $89.03 | $89.03 | $89.03 | $89.03 | $80.81M | $1.29B |
| Feb 2, 2025 | $104.06 | $104.06 | $104.06 | $104.06 | $42.69M | $1.52B |
| Feb 1, 2025 | $111.64 | $111.64 | $111.64 | $111.64 | $55.10M | $1.62B |
| Jan 31, 2025 | $110.76 | $110.76 | $110.76 | $110.76 | $52.67M | $1.62B |
| Jan 30, 2025 | $101.44 | $101.44 | $101.44 | $101.44 | $41.56M | $1.48B |
| Jan 29, 2025 | $97.13 | $97.13 | $97.13 | $97.13 | $38.21M | $1.41B |
| Jan 28, 2025 | $100.96 | $100.96 | $100.96 | $100.96 | $52.33M | $1.47B |
| Jan 27, 2025 | $104.85 | $104.85 | $104.85 | $104.85 | $35.96M | $1.53B |
| Jan 26, 2025 | $107.12 | $107.12 | $107.12 | $107.12 | $36.84M | $1.56B |
| Jan 25, 2025 | $106.35 | $106.35 | $106.35 | $106.35 | $38.16M | $1.55B |
| Jan 24, 2025 | $108.23 | $108.23 | $108.23 | $108.23 | $42.61M | $1.57B |
| Jan 23, 2025 | $112.71 | $112.71 | $112.71 | $112.71 | $44.30M | $1.64B |
| Jan 22, 2025 | $115.70 | $115.70 | $115.70 | $115.70 | $54.29M | $1.68B |
| Jan 21, 2025 | $105.02 | $105.02 | $105.02 | $105.02 | $60.29M | $1.53B |
| Jan 20, 2025 | $103.76 | $103.76 | $103.76 | $103.76 | $59.77M | $1.52B |
| Jan 19, 2025 | $115.26 | $115.26 | $115.26 | $115.26 | $40.20M | $1.68B |
| Jan 18, 2025 | $121.71 | $121.71 | $121.71 | $121.71 | $44.29M | $1.77B |
| Jan 17, 2025 | $119.00 | $119.00 | $119.00 | $119.00 | $52.95M | $1.73B |
| Jan 16, 2025 | $120.82 | $120.82 | $120.82 | $120.82 | $58.88M | $1.76B |
| Jan 15, 2025 | $104.90 | $104.90 | $104.90 | $104.90 | $27.45M | $1.53B |
| Jan 14, 2025 | $101.78 | $101.78 | $101.78 | $101.78 | $37.17M | $1.48B |
| Jan 13, 2025 | $104.45 | $104.45 | $104.45 | $104.45 | $19.54M | $1.52B |
| Jan 12, 2025 | $107.68 | $107.68 | $107.68 | $107.68 | $24.16M | $1.57B |
| Jan 11, 2025 | $103.73 | $103.73 | $103.73 | $103.73 | $30.85M | $1.51B |
| Jan 10, 2025 | $102.43 | $102.43 | $102.43 | $102.43 | $28.20M | $1.49B |
| Jan 9, 2025 | $105.67 | $105.67 | $105.67 | $105.67 | $32.40M | $1.54B |
| Jan 8, 2025 | $108.38 | $108.38 | $108.38 | $108.38 | $33.10M | $1.58B |
| Jan 7, 2025 | $116.46 | $116.46 | $116.46 | $116.46 | $31.12M | $1.69B |
| Jan 6, 2025 | $119.09 | $119.09 | $119.09 | $119.09 | $24.18M | $1.73B |
| Jan 5, 2025 | $118.11 | $118.11 | $118.11 | $118.11 | $23.38M | $1.72B |
| Jan 4, 2025 | $120.71 | $120.71 | $120.71 | $120.71 | $31.68M | $1.76B |
| Jan 3, 2025 | $113.31 | $113.31 | $113.31 | $113.31 | $36.65M | $1.65B |
| Jan 2, 2025 | $115.46 | $115.46 | $115.46 | $115.46 | $30.67M | $1.68B |
| Jan 1, 2025 | $106.34 | $106.34 | $106.34 | $106.34 | $32.30M | $1.55B |
| Dec 31, 2024 | $107.18 | $107.18 | $107.18 | $107.18 | $31.22M | $1.56B |
| Dec 30, 2024 | $113.75 | $113.75 | $113.75 | $113.75 | $30.36M | $1.65B |
| Dec 29, 2024 | $116.98 | $116.98 | $116.98 | $116.98 | $26.98M | $1.70B |
| Dec 28, 2024 | $115.47 | $115.47 | $115.47 | $115.47 | $32.77M | $1.68B |
| Dec 27, 2024 | $111.62 | $111.62 | $111.62 | $111.62 | $27.14M | $1.62B |
| Dec 26, 2024 | $119.08 | $119.08 | $119.08 | $119.08 | $26.26M | $1.73B |
| Dec 25, 2024 | $121.18 | $121.18 | $121.18 | $121.18 | $48.89M | $1.76B |
| Dec 24, 2024 | $116.43 | $116.43 | $116.43 | $116.43 | $50.32M | $1.69B |
| Dec 23, 2024 | $104.76 | $104.76 | $104.76 | $104.76 | $38.76M | $1.53B |
| Dec 22, 2024 | $107.29 | $107.29 | $107.29 | $107.29 | $55.01M | $1.56B |
| Dec 21, 2024 | $111.64 | $111.64 | $111.64 | $111.64 | $95.22M | $1.62B |
| Dec 20, 2024 | $110.51 | $110.51 | $110.51 | $110.51 | $104.40M | $1.61B |
| Dec 19, 2024 | $114.87 | $114.87 | $114.87 | $114.87 | $77.02M | $1.67B |
| Dec 18, 2024 | $127.93 | $127.93 | $127.93 | $127.93 | $67.56M | $1.86B |
| Dec 17, 2024 | $133.14 | $133.14 | $133.14 | $133.14 | $65.47M | $1.94B |
| Dec 16, 2024 | $140.59 | $140.59 | $140.59 | $140.59 | $52.96M | $2.05B |
| Dec 15, 2024 | $138.66 | $138.66 | $138.66 | $138.66 | $57.83M | $2.02B |
| Dec 14, 2024 | $142.46 | $142.46 | $142.46 | $142.46 | $82.97M | $2.07B |
| Dec 13, 2024 | $139.66 | $139.66 | $139.66 | $139.66 | $77.92M | $2.03B |
| Dec 12, 2024 | $143.65 | $143.65 | $143.65 | $143.65 | $111.49M | $2.09B |
| Dec 11, 2024 | $138.42 | $138.42 | $138.42 | $138.42 | $139.13M | $2.01B |
| Dec 10, 2024 | $137.20 | $137.20 | $137.20 | $137.20 | $162.66M | $2.00B |
| Dec 9, 2024 | $161.16 | $161.16 | $161.16 | $161.16 | $96.45M | $2.34B |
| Dec 8, 2024 | $165.81 | $165.81 | $165.81 | $165.81 | $190.52M | $2.41B |
| Dec 7, 2024 | $160.75 | $160.75 | $160.75 | $160.75 | $132.67M | $2.34B |
| Dec 6, 2024 | $140.72 | $140.72 | $140.72 | $140.72 | $164.11M | $2.05B |
| Dec 5, 2024 | $148.82 | $148.82 | $148.82 | $148.82 | $227.37M | $2.16B |
| Dec 4, 2024 | $142.74 | $142.74 | $142.74 | $142.74 | $335.71M | $2.08B |
| Dec 3, 2024 | $129.46 | $129.46 | $129.46 | $129.46 | $352.31M | $1.88B |
| Dec 2, 2024 | $110.56 | $110.56 | $110.56 | $110.56 | $110.72M | $1.60B |
| Dec 1, 2024 | $99.07 | $99.07 | $99.07 | $99.07 | $72.82M | $1.44B |
| Nov 30, 2024 | $98.10 | $98.10 | $98.10 | $98.10 | $63.37M | $1.43B |
| Nov 29, 2024 | $94.31 | $94.31 | $94.31 | $94.31 | $52.30M | $1.37B |
| Nov 28, 2024 | $95.76 | $95.76 | $95.76 | $95.76 | $71.08M | $1.39B |
| Nov 27, 2024 | $93.82 | $93.82 | $93.82 | $93.82 | $69.48M | $1.37B |
| Nov 26, 2024 | $95.83 | $95.83 | $95.83 | $95.83 | $75.31M | $1.39B |
| Nov 25, 2024 | $97.57 | $97.57 | $97.57 | $97.57 | $90.37M | $1.42B |
| Nov 24, 2024 | $99.29 | $99.29 | $99.29 | $99.29 | $139.87M | $1.44B |
| Nov 23, 2024 | $91.95 | $91.95 | $91.95 | $91.95 | $117.45M | $1.34B |
| Nov 22, 2024 | $86.55 | $86.55 | $86.55 | $86.55 | $60.64M | $1.26B |
| Nov 21, 2024 | $88.17 | $88.17 | $88.17 | $88.17 | $61.15M | $1.28B |
| Nov 20, 2024 | $91.62 | $91.62 | $91.62 | $91.62 | $94.04M | $1.33B |
| Nov 19, 2024 | $87.26 | $87.26 | $87.26 | $87.26 | $97.35M | $1.27B |
| Nov 18, 2024 | $79.38 | $79.38 | $79.38 | $79.38 | $98.88M | $1.15B |
| Nov 17, 2024 | $87.37 | $87.37 | $87.37 | $87.37 | $235.55M | $1.26B |
| Nov 16, 2024 | $65.95 | $65.95 | $65.95 | $65.95 | $44.46M | $957.85M |
| Nov 15, 2024 | $61.52 | $61.52 | $61.52 | $61.52 | $42.07M | $891.58M |
| Nov 14, 2024 | $61.84 | $61.84 | $61.84 | $61.84 | $58.78M | $900.13M |
| Nov 13, 2024 | $63.18 | $63.18 | $63.18 | $63.18 | $68.78M | $919.05M |
| Nov 12, 2024 | $70.29 | $70.29 | $70.29 | $70.29 | $45.80M | $1.02B |
| Nov 11, 2024 | $67.48 | $67.48 | $67.48 | $67.48 | $46.90M | $980.37M |