Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/28/23 | 18.565 | 18.993 | 18.229 | 18.839 | 160,019,302.9 | 2,717,646,916.42 |
11/27/23 | 19.113 | 19.181 | 18.239 | 18.564 | 174,492,983.43 | 2,677,787,087.09 |
11/26/23 | 19.435 | 19.544 | 18.81 | 19.116 | 147,354,690.53 | 2,756,932,338.31 |
11/25/23 | 19.207 | 19.503 | 19.176 | 19.435 | 104,702,458.67 | 2,802,728,761.3 |
11/24/23 | 18.919 | 19.504 | 18.883 | 19.208 | 146,934,078.11 | 2,769,589,152.68 |
11/23/23 | 19.009 | 19.175 | 18.743 | 18.919 | 112,303,390.44 | 2,727,700,072.49 |
11/22/23 | 18.15 | 19.291 | 18.103 | 19.009 | 166,675,928.04 | 2,740,299,415.28 |
11/21/23 | 19.454 | 19.608 | 17.97 | 18.153 | 209,997,243.37 | 2,616,608,270.85 |
11/20/23 | 19.616 | 19.941 | 19.357 | 19.454 | 159,457,866.08 | 2,803,847,077.59 |
11/19/23 | 19.214 | 19.618 | 18.919 | 19.615 | 108,421,552.05 | 2,826,748,022.17 |
11/18/23 | 19.362 | 19.379 | 18.53 | 19.215 | 148,865,570.35 | 2,768,730,953.11 |
11/17/23 | 19.291 | 19.681 | 18.528 | 19.364 | 230,551,001.41 | 2,789,823,168.82 |
11/16/23 | 19.882 | 20.537 | 19 | 19.293 | 334,380,911.84 | 2,779,393,848.26 |
11/15/23 | 19.08 | 19.881 | 18.827 | 19.881 | 211,183,092.52 | 2,863,630,021.9 |
11/14/23 | 20.041 | 20.149 | 18.663 | 19.08 | 254,373,128.6 | 2,747,951,992.81 |
11/13/23 | 20.037 | 21.069 | 19.651 | 20.045 | 364,225,555.43 | 2,886,603,306.2 |
11/12/23 | 20.044 | 20.33 | 19.357 | 20.035 | 213,838,112.8 | 2,884,908,228.37 |
11/11/23 | 20.78 | 20.792 | 19.602 | 20.041 | 290,524,179.38 | 2,885,447,795.63 |
11/10/23 | 20.623 | 21.751 | 20.285 | 20.782 | 652,543,799.45 | 2,991,719,473.75 |
11/9/23 | 18.366 | 20.623 | 18.27 | 20.623 | 699,714,007.07 | 2,968,479,719.22 |
11/8/23 | 18.139 | 18.437 | 18.038 | 18.369 | 141,189,283.79 | 2,643,778,133.62 |
11/7/23 | 18.507 | 18.517 | 17.582 | 18.138 | 140,040,965.37 | 2,610,189,787.09 |
11/6/23 | 18.013 | 18.798 | 17.739 | 18.505 | 219,291,457.04 | 2,662,759,280.32 |
11/5/23 | 17.507 | 18.227 | 17.426 | 18.013 | 199,413,349.44 | 2,591,657,823.39 |
11/4/23 | 17.258 | 17.575 | 17.161 | 17.507 | 90,516,996.42 | 2,518,525,235.35 |
11/3/23 | 17.299 | 17.305 | 16.78 | 17.257 | 175,494,959.95 | 2,482,298,270.28 |
11/2/23 | 17.78 | 17.94 | 16.987 | 17.299 | 207,034,506.22 | 2,488,001,007.08 |
11/1/23 | 17.471 | 17.97 | 17.089 | 17.78 | 282,733,068.3 | 2,556,831,598.84 |
10/31/23 | 16.788 | 17.703 | 16.567 | 17.468 | 316,837,547.42 | 2,511,711,261.21 |
10/30/23 | 16.658 | 16.897 | 16.339 | 16.788 | 146,964,244.88 | 2,413,705,824.5 |
10/29/23 | 16.234 | 16.694 | 16.094 | 16.66 | 101,780,541.75 | 2,394,941,944.18 |
10/28/23 | 16.082 | 16.373 | 16.058 | 16.234 | 101,169,602.7 | 2,333,546,502.22 |
10/27/23 | 16.574 | 16.575 | 15.933 | 16.083 | 139,826,533.78 | 2,311,523,637.37 |
10/26/23 | 16.391 | 17.101 | 16.165 | 16.574 | 246,941,547.2 | 2,381,842,399.9 |
10/25/23 | 16.457 | 16.749 | 16.235 | 16.391 | 156,451,808.59 | 2,355,210,287.88 |
10/24/23 | 16.612 | 17.24 | 16.222 | 16.454 | 255,999,831.09 | 2,363,951,810.78 |
10/23/23 | 15.86 | 16.71 | 15.725 | 16.611 | 178,926,983.37 | 2,386,349,444.77 |
10/22/23 | 15.736 | 15.859 | 15.4 | 15.832 | 76,986,349.35 | 2,274,183,983.66 |
10/21/23 | 15.301 | 15.793 | 15.273 | 15.736 | 85,309,440.48 | 2,260,080,662.49 |
10/20/23 | 14.812 | 15.485 | 14.764 | 15.301 | 92,640,125.53 | 2,197,402,103.08 |
10/19/23 | 14.831 | 14.858 | 14.667 | 14.812 | 65,610,813.45 | 2,126,859,510.97 |
10/18/23 | 14.962 | 15.049 | 14.808 | 14.831 | 71,275,877.42 | 2,129,283,477.63 |
10/17/23 | 15.262 | 15.262 | 14.87 | 14.963 | 85,201,973.9 | 2,147,994,492.45 |
10/16/23 | 14.94 | 15.716 | 14.939 | 15.262 | 115,123,412.37 | 2,190,773,760.59 |
10/15/23 | 15.001 | 15.049 | 14.883 | 14.94 | 46,060,695.94 | 2,144,286,894.6 |
10/14/23 | 14.845 | 15.015 | 14.84 | 15.002 | 38,864,506.22 | 2,152,862,372.48 |
10/13/23 | 14.774 | 14.952 | 14.717 | 14.845 | 58,882,801.59 | 2,130,063,632.93 |
10/12/23 | 14.929 | 15.02 | 14.721 | 14.774 | 71,885,800.22 | 2,119,691,648.58 |
10/11/23 | 14.953 | 14.961 | 14.715 | 14.929 | 62,288,479.61 | 2,141,610,490.31 |
10/10/23 | 15.039 | 15.14 | 14.85 | 14.953 | 57,250,182.7 | 2,144,815,053.89 |
10/9/23 | 15.508 | 15.508 | 14.817 | 15.039 | 83,609,009.58 | 2,156,944,884.94 |
10/8/23 | 15.653 | 15.7 | 15.421 | 15.508 | 52,286,968.77 | 2,223,957,175.33 |
10/7/23 | 15.729 | 15.766 | 15.572 | 15.653 | 61,436,403.11 | 2,244,477,138.61 |
10/6/23 | 15.455 | 15.831 | 15.44 | 15.73 | 79,309,320.01 | 2,255,223,570.78 |
10/5/23 | 15.655 | 15.781 | 15.456 | 15.457 | 87,112,236.15 | 2,215,792,258.26 |
10/4/23 | 15.682 | 15.698 | 15.322 | 15.654 | 96,136,568.74 | 2,243,916,643.45 |
10/3/23 | 16.172 | 16.59 | 15.663 | 15.683 | 189,328,517.1 | 2,247,706,095.98 |
10/2/23 | 16.682 | 16.856 | 16.084 | 16.174 | 143,890,447.88 | 2,317,840,060.34 |
10/1/23 | 16.363 | 16.777 | 16.253 | 16.682 | 91,646,003.91 | 2,390,423,650.68 |
9/30/23 | 15.88 | 16.813 | 15.836 | 16.366 | 105,815,019.89 | 2,344,782,318.39 |
9/29/23 | 15.799 | 16.005 | 15.735 | 15.879 | 68,970,399.44 | 2,274,865,250.49 |
9/28/23 | 15.338 | 15.94 | 15.326 | 15.798 | 80,080,403.11 | 2,263,003,528.96 |
9/27/23 | 15.093 | 15.681 | 15.065 | 15.338 | 102,247,619.48 | 2,196,742,810.17 |
9/26/23 | 15.223 | 15.267 | 14.976 | 15.093 | 65,685,072.59 | 2,161,406,345.76 |
9/25/23 | 15.082 | 15.326 | 15.036 | 15.223 | 68,276,141.45 | 2,179,838,824.96 |
9/24/23 | 15.259 | 15.377 | 15.041 | 15.082 | 60,491,750.5 | 2,159,506,393.9 |
9/23/23 | 15.187 | 15.277 | 15.153 | 15.26 | 47,538,697.12 | 2,184,684,873.43 |
9/22/23 | 15.216 | 15.313 | 15.121 | 15.187 | 56,709,996.34 | 2,173,161,878.34 |
9/21/23 | 15.585 | 15.626 | 15.141 | 15.216 | 79,965,558.25 | 2,177,361,220.79 |
9/20/23 | 15.758 | 15.787 | 15.434 | 15.584 | 91,268,601.27 | 2,230,082,954.68 |
9/19/23 | 15.69 | 15.943 | 15.627 | 15.758 | 77,078,766.12 | 2,254,998,888.65 |
9/18/23 | 15.405 | 16.015 | 15.303 | 15.69 | 94,248,078.77 | 2,245,016,001.36 |
9/17/23 | 15.654 | 15.655 | 15.277 | 15.405 | 58,624,214.84 | 2,203,607,621.06 |
9/16/23 | 15.693 | 15.926 | 15.529 | 15.655 | 95,846,688.08 | 2,239,381,331.39 |
9/15/23 | 15.251 | 15.808 | 15.23 | 15.692 | 120,074,888.39 | 2,243,857,029.57 |
9/14/23 | 15.16 | 15.346 | 15.035 | 15.25 | 121,426,956.41 | 2,180,598,092.98 |
9/13/23 | 14.982 | 15.185 | 14.871 | 15.16 | 112,188,325.66 | 2,167,758,839.23 |
9/12/23 | 14.698 | 15.244 | 14.693 | 14.981 | 83,603,125.22 | 2,141,910,640.11 |
9/11/23 | 15.091 | 15.151 | 14.468 | 14.697 | 83,212,536.15 | 2,101,057,204.89 |
9/10/23 | 15.401 | 15.401 | 14.845 | 15.091 | 71,426,900.65 | 2,157,008,813.34 |
9/9/23 | 15.41 | 15.491 | 15.36 | 15.401 | 37,922,554.75 | 2,201,088,355.85 |
9/8/23 | 15.573 | 15.641 | 15.273 | 15.41 | 52,837,023.1 | 2,201,706,142.75 |
9/7/23 | 15.487 | 15.66 | 15.341 | 15.573 | 49,967,991.09 | 2,225,003,641.05 |
9/6/23 | 15.375 | 15.607 | 15.216 | 15.487 | 69,874,314.87 | 2,212,460,603.17 |
9/5/23 | 15.361 | 15.421 | 15.162 | 15.375 | 62,896,692.35 | 2,196,473,401.26 |
9/4/23 | 15.379 | 15.533 | 15.213 | 15.36 | 65,387,078.78 | 2,194,160,798.48 |
9/3/23 | 15.457 | 15.513 | 15.278 | 15.38 | 58,045,044.16 | 2,196,686,836.86 |
9/2/23 | 15.387 | 15.513 | 15.312 | 15.456 | 63,935,520.43 | 2,207,188,554.4 |
9/1/23 | 15.501 | 15.622 | 15.254 | 15.386 | 84,319,219.85 | 2,196,755,708.04 |
8/31/23 | 16.026 | 16.178 | 15.326 | 15.501 | 116,117,946.39 | 2,213,099,677.35 |