Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/23 | 17.82 | 18.187 | 17.72 | 18.155 | 74,861,875.58 | 2,564,504,714.1 |
6/1/23 | 18.007 | 18.056 | 17.709 | 17.82 | 71,630,669 | 2,516,775,203.54 |
5/31/23 | 18.27 | 18.325 | 17.859 | 18.005 | 66,162,039.87 | 2,542,822,251.41 |
5/30/23 | 18.368 | 18.466 | 18.206 | 18.27 | 68,180,228.66 | 2,579,872,853.19 |
5/29/23 | 18.546 | 18.613 | 18.258 | 18.368 | 65,344,018.48 | 2,593,497,590.66 |
5/28/23 | 18.182 | 18.652 | 18.162 | 18.547 | 71,689,478.57 | 2,618,385,293.87 |
5/27/23 | 18.036 | 18.205 | 17.915 | 18.182 | 50,501,435.46 | 2,566,531,288.95 |
5/26/23 | 17.715 | 18.268 | 17.652 | 18.036 | 71,091,860.09 | 2,545,656,196.49 |
5/25/23 | 17.788 | 17.821 | 17.476 | 17.715 | 81,572,296.82 | 2,500,049,702.07 |
5/24/23 | 18.369 | 18.38 | 17.605 | 17.789 | 91,036,659.37 | 2,510,163,818.11 |
5/23/23 | 18.249 | 18.517 | 18.188 | 18.368 | 79,210,090.3 | 2,591,599,537.57 |
5/22/23 | 17.942 | 18.468 | 17.799 | 18.249 | 86,222,140.85 | 2,574,358,143.01 |
5/20/23 | 18.309 | 18.43 | 18.2 | 18.333 | 62,343,201.87 | 2,585,654,821.17 |
5/18/23 | 18.563 | 18.717 | 17.929 | 18.345 | 91,899,218.99 | 2,586,671,553.24 |
5/17/23 | 18.275 | 18.672 | 18.237 | 18.563 | 92,251,276.64 | 2,617,201,503.95 |
5/16/23 | 18.297 | 18.344 | 18.071 | 18.275 | 75,682,193 | 2,576,219,136.07 |
5/15/23 | 18.126 | 18.473 | 17.94 | 18.296 | 85,464,031.51 | 2,578,943,228.5 |
5/14/23 | 18.126 | 18.344 | 18.036 | 18.126 | 62,163,201.97 | 2,554,569,358.86 |
5/13/23 | 18.228 | 18.268 | 18.026 | 18.126 | 67,321,460.51 | 2,554,378,569.73 |
5/12/23 | 18.121 | 18.25 | 17.705 | 18.228 | 95,997,065.97 | 2,568,019,406.5 |
5/11/23 | 18.86 | 18.95 | 17.888 | 18.122 | 108,964,838.08 | 2,553,360,966.21 |
5/10/23 | 18.754 | 19.299 | 17.997 | 18.861 | 127,046,344.24 | 2,657,153,814.97 |
5/9/23 | 18.295 | 19.177 | 18.118 | 18.753 | 126,251,070.81 | 2,641,059,268.59 |
5/8/23 | 18.764 | 18.815 | 17.707 | 18.295 | 120,342,255.99 | 2,576,607,151.24 |
5/7/23 | 19.003 | 19.125 | 18.75 | 18.766 | 62,995,791.53 | 2,642,618,501.25 |
5/6/23 | 19.634 | 19.757 | 18.814 | 19.004 | 95,355,139.76 | 2,675,855,011.28 |
5/5/23 | 19.297 | 19.703 | 19.183 | 19.634 | 89,192,732.13 | 2,764,275,301.73 |
5/4/23 | 19.56 | 19.577 | 19.167 | 19.296 | 76,809,673.57 | 2,716,282,734.12 |
5/3/23 | 19.265 | 19.775 | 18.853 | 19.559 | 102,939,096.69 | 2,753,204,379.67 |
5/2/23 | 19.21 | 19.356 | 18.948 | 19.265 | 80,409,895.65 | 2,711,279,547.82 |
5/1/23 | 19.474 | 19.538 | 18.938 | 19.21 | 97,948,432.89 | 2,703,187,651.92 |
4/30/23 | 19.81 | 19.992 | 19.344 | 19.476 | 78,316,874.71 | 2,740,366,341.43 |
4/29/23 | 19.771 | 19.987 | 19.729 | 19.811 | 72,144,575.76 | 2,787,169,972.24 |
4/28/23 | 19.821 | 19.871 | 19.472 | 19.772 | 161,764,612.32 | 2,781,333,777.45 |
4/27/23 | 19.35 | 20.036 | 19.318 | 19.819 | 564,221,852.28 | 2,787,650,382.61 |
4/26/23 | 19.801 | 20.334 | 18.687 | 19.348 | 165,722,581.05 | 2,721,061,532.75 |
4/25/23 | 19.423 | 20.006 | 19.122 | 19.8 | 109,126,833.24 | 2,773,905,861.93 |
4/24/23 | 19.715 | 20.003 | 19.147 | 19.424 | 109,779,286.79 | 2,721,901,333.11 |
4/23/23 | 20.211 | 20.223 | 19.433 | 19.715 | 116,039,424.87 | 2,762,372,830.15 |
4/22/23 | 19.333 | 20.45 | 19.33 | 20.211 | 175,109,135.14 | 2,839,508,631.13 |
4/21/23 | 20.07 | 20.194 | 19.128 | 19.333 | 149,780,811.35 | 2,715,801,338.11 |
4/20/23 | 20.319 | 20.651 | 19.809 | 20.069 | 168,010,637.15 | 2,819,532,099.41 |
4/19/23 | 21.876 | 21.877 | 20.123 | 20.323 | 214,916,017.12 | 2,856,815,885.74 |
4/18/23 | 21.705 | 22.212 | 21.405 | 21.878 | 157,359,411.9 | 3,075,099,906.56 |
4/17/23 | 22.27 | 22.271 | 21.521 | 21.703 | 166,783,778.78 | 3,049,953,796.76 |
4/16/23 | 22.12 | 22.456 | 21.949 | 22.271 | 145,474,298.71 | 3,129,099,238.89 |
4/15/23 | 22.444 | 22.488 | 21.97 | 22.12 | 148,070,420.11 | 3,107,711,056.34 |
4/14/23 | 22.443 | 23.089 | 21.881 | 22.443 | 317,435,585.57 | 3,152,656,929.15 |
4/13/23 | 22.042 | 22.689 | 21.634 | 22.444 | 308,915,074.19 | 3,152,283,820.24 |
4/12/23 | 21.51 | 22.528 | 20.751 | 22.04 | 471,631,141.55 | 3,095,234,208.05 |
4/11/23 | 20.981 | 22.145 | 20.887 | 21.511 | 262,875,694.98 | 3,020,596,209.67 |
4/10/23 | 20.564 | 21.037 | 20.305 | 20.977 | 107,253,751.66 | 2,945,516,522.23 |
4/9/23 | 20.36 | 20.683 | 20.222 | 20.564 | 88,199,438.69 | 2,887,139,428.45 |
4/8/23 | 20.485 | 20.603 | 20.273 | 20.359 | 75,510,078.26 | 2,857,858,611.07 |
4/7/23 | 20.689 | 20.783 | 20.215 | 20.486 | 107,455,973.35 | 2,875,332,090.04 |
4/6/23 | 21.131 | 21.131 | 20.505 | 20.688 | 126,636,885.27 | 2,903,219,999.24 |
4/5/23 | 21.123 | 21.531 | 20.685 | 21.132 | 173,895,475.49 | 2,965,011,773.44 |
4/4/23 | 20.696 | 21.48 | 20.4 | 21.123 | 192,356,864.26 | 2,963,367,054.19 |
4/3/23 | 20.436 | 20.87 | 19.968 | 20.697 | 182,119,507.31 | 2,903,615,657.72 |
4/2/23 | 21.262 | 21.262 | 20.226 | 20.436 | 152,013,748.07 | 2,866,291,017.78 |
3/31/23 | 20.276 | 20.835 | 20.051 | 20.743 | 129,894,153.1 | 2,907,971,320.3 |
3/30/23 | 20.663 | 20.894 | 20.024 | 20.274 | 150,353,905.29 | 2,841,381,600.25 |
3/29/23 | 20.176 | 21.031 | 20.098 | 20.658 | 156,392,161.47 | 2,894,688,570.57 |
3/28/23 | 19.683 | 20.214 | 19.593 | 20.177 | 146,556,626.35 | 2,827,335,136.01 |
3/27/23 | 20.351 | 20.365 | 19.115 | 19.682 | 149,422,688.44 | 2,757,910,223.69 |
3/26/23 | 20.025 | 20.47 | 19.975 | 20.351 | 114,171,383.09 | 2,851,398,103.33 |
3/25/23 | 20.199 | 20.597 | 19.632 | 20.025 | 145,094,868.94 | 2,805,315,705.52 |
3/24/23 | 20.813 | 20.875 | 19.809 | 20.199 | 176,250,312 | 2,829,583,502.6 |
3/23/23 | 20.073 | 21.294 | 20.016 | 20.815 | 209,120,142.26 | 2,915,161,866.86 |
3/22/23 | 20.99 | 21.024 | 19.475 | 20.074 | 242,857,036.79 | 2,811,302,809.16 |
3/21/23 | 19.587 | 21.031 | 19.431 | 21.002 | 249,758,675.54 | 2,940,174,807.67 |
3/20/23 | 21.141 | 21.302 | 19.516 | 19.579 | 237,013,223.31 | 2,741,016,943.71 |
3/19/23 | 20.753 | 21.717 | 20.753 | 21.144 | 230,496,321 | 2,960,034,022.21 |
3/18/23 | 20.323 | 22.494 | 20.242 | 20.753 | 489,675,355.7 | 2,904,915,374.88 |
3/17/23 | 18.778 | 20.322 | 18.594 | 20.322 | 167,893,087.65 | 2,844,830,358.69 |
3/16/23 | 18.443 | 18.903 | 18.276 | 18.777 | 141,044,631.87 | 2,627,137,280.84 |
3/15/23 | 20.26 | 20.647 | 18.15 | 18.437 | 236,986,198.36 | 2,579,434,380.23 |
3/14/23 | 19.621 | 21.006 | 19.176 | 20.256 | 265,999,291.46 | 2,834,232,231.81 |
3/13/23 | 18.812 | 20.198 | 18.778 | 19.622 | 350,927,040.89 | 2,744,851,571.36 |
3/12/23 | 17.299 | 18.834 | 17.053 | 18.808 | 149,812,179.23 | 2,630,920,129.8 |
3/11/23 | 17.443 | 17.871 | 16.693 | 17.302 | 170,456,002.99 | 2,419,762,714.44 |
3/10/23 | 17.06 | 17.528 | 16.251 | 17.444 | 185,796,884.44 | 2,439,258,397.51 |
3/9/23 | 18.246 | 18.576 | 16.809 | 17.056 | 151,661,085.89 | 2,384,765,445.11 |
3/8/23 | 19.217 | 19.258 | 18.116 | 18.245 | 132,949,424 | 2,550,795,762.82 |
3/7/23 | 19.658 | 19.799 | 18.921 | 19.216 | 111,776,033.39 | 2,686,249,300.35 |
3/6/23 | 19.766 | 19.802 | 19.264 | 19.659 | 136,305,308.66 | 2,747,748,655.8 |
3/5/23 | 19.943 | 20.369 | 19.669 | 19.769 | 100,537,100.73 | 2,762,856,903.77 |
3/4/23 | 20.366 | 20.415 | 19.565 | 19.944 | 104,540,376.71 | 2,786,969,193.67 |
3/3/23 | 21.086 | 21.104 | 19.31 | 20.367 | 176,096,009.21 | 2,845,974,268 |
3/2/23 | 21.278 | 21.35 | 20.607 | 21.086 | 126,383,928.6 | 2,945,980,093.72 |