Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/23 | 23.337 | 24.503 | 22.963 | 24.028 | 13,881,022.67 | 240,277,425.8 |
6/1/23 | 23.538 | 23.623 | 23.01 | 23.337 | 8,232,601.97 | 233,373,047.61 |
5/31/23 | 25.255 | 25.385 | 23.293 | 23.542 | 15,048,117.02 | 235,423,131.93 |
5/30/23 | 24.137 | 26.312 | 23.447 | 25.257 | 27,368,550.75 | 252,572,115.33 |
5/29/23 | 24.009 | 24.312 | 23.422 | 24.139 | 11,360,713.87 | 241,392,474.89 |
5/28/23 | 22.806 | 24.279 | 22.667 | 23.991 | 10,555,316.44 | 239,914,529.59 |
5/27/23 | 22.529 | 22.913 | 22.442 | 22.807 | 6,658,367.97 | 228,073,903.44 |
5/26/23 | 22.763 | 22.838 | 22.139 | 22.531 | 10,764,271.04 | 225,310,882.94 |
5/25/23 | 23.452 | 23.471 | 22.613 | 22.758 | 13,970,752.96 | 227,583,860.3 |
5/24/23 | 23.344 | 24.334 | 22.653 | 23.456 | 29,393,484.73 | 234,561,477.41 |
5/23/23 | 24.93 | 25.193 | 23.342 | 23.342 | 19,620,113.08 | 233,423,958.24 |
5/22/23 | 23.883 | 25.041 | 23.095 | 24.931 | 17,588,769.02 | 249,314,754.21 |
5/20/23 | 23.884 | 24.941 | 23.485 | 24.076 | 17,652,771.99 | 240,755,173.15 |
5/18/23 | 23.491 | 24.273 | 22.158 | 23.18 | 22,136,443.77 | 231,797,793.99 |
5/17/23 | 21.774 | 24.349 | 20.767 | 23.493 | 21,351,726.3 | 234,927,312.02 |
5/16/23 | 21.679 | 22.195 | 21.152 | 21.764 | 16,923,422.26 | 217,636,775.03 |
5/15/23 | 20.551 | 22.56 | 20.118 | 21.677 | 22,210,203.19 | 216,771,547.91 |
5/14/23 | 20.095 | 20.988 | 19.902 | 20.551 | 10,599,649.36 | 205,513,270.02 |
5/13/23 | 20.996 | 21.102 | 19.888 | 20.09 | 13,794,019.31 | 200,898,510.58 |
5/12/23 | 19.469 | 21.288 | 18.643 | 20.998 | 31,410,530.36 | 209,980,064.56 |
5/11/23 | 21.065 | 21.088 | 18.162 | 19.477 | 27,920,257.72 | 194,774,992.97 |
5/10/23 | 19.47 | 21.538 | 18.779 | 21.068 | 26,751,279.2 | 210,679,828.21 |
5/9/23 | 19.089 | 20.12 | 18.705 | 19.475 | 20,720,688.71 | 194,748,829 |
5/8/23 | 20.667 | 21.21 | 18.319 | 19.086 | 37,128,997.66 | 190,863,254.65 |
5/7/23 | 21.5 | 21.977 | 20.579 | 20.671 | 23,482,237.94 | 206,707,433.26 |
5/6/23 | 26.633 | 27.939 | 20.979 | 21.507 | 59,449,738.61 | 215,068,220.81 |
5/5/23 | 23.204 | 26.857 | 22.998 | 26.634 | 32,810,053.14 | 266,344,518.8 |
5/4/23 | 24.563 | 24.67 | 22.893 | 23.201 | 12,711,587.87 | 232,005,988.59 |
5/3/23 | 25.653 | 25.672 | 22.756 | 24.565 | 20,435,430.73 | 245,645,507.32 |
5/2/23 | 25.517 | 25.89 | 25.127 | 25.653 | 11,478,773.73 | 256,525,414.33 |
5/1/23 | 26.172 | 26.175 | 24.894 | 25.515 | 10,185,605.16 | 255,148,282.28 |
4/30/23 | 26.754 | 26.907 | 26.02 | 26.179 | 8,531,170.35 | 261,794,278.76 |
4/29/23 | 26.202 | 26.895 | 26.103 | 26.755 | 9,072,445 | 267,554,762.25 |
4/28/23 | 27.491 | 27.493 | 25.897 | 26.205 | 13,939,152.27 | 262,048,923.46 |
4/27/23 | 27.048 | 27.689 | 26.268 | 27.491 | 20,516,403.09 | 274,909,525.64 |
4/26/23 | 28.587 | 29.029 | 25.821 | 27.046 | 28,267,959.02 | 270,455,479.2 |
4/25/23 | 27.808 | 28.739 | 26.389 | 28.589 | 20,332,885.44 | 285,893,872.39 |
4/24/23 | 26.496 | 28.442 | 25.815 | 27.808 | 32,822,378.71 | 278,084,889.63 |
4/23/23 | 26.72 | 26.83 | 25.218 | 26.497 | 15,849,158.94 | 264,965,751.3 |
4/22/23 | 25.238 | 27.143 | 24.934 | 26.735 | 22,178,575.87 | 267,354,757.27 |
4/21/23 | 27.335 | 27.7 | 24.912 | 25.237 | 39,717,795.32 | 252,370,647.51 |
4/20/23 | 30.639 | 30.739 | 26.964 | 27.333 | 37,628,316.46 | 273,334,938.77 |
4/19/23 | 34.997 | 35.016 | 30.182 | 30.651 | 34,677,339.94 | 306,512,805.29 |
4/18/23 | 34.813 | 35.856 | 34.427 | 35.001 | 20,477,985.68 | 350,011,568.75 |
4/17/23 | 34.6 | 35.418 | 33.368 | 34.811 | 24,874,973.12 | 348,108,003.07 |
4/16/23 | 33.824 | 34.757 | 33.164 | 34.601 | 27,242,922.88 | 346,009,918.55 |
4/15/23 | 35.165 | 35.302 | 33.789 | 33.824 | 23,017,994.84 | 338,242,880.41 |
4/14/23 | 35.173 | 36.552 | 33.652 | 35.163 | 35,590,326.29 | 351,632,825.42 |
4/13/23 | 33.888 | 35.732 | 33.02 | 35.175 | 27,149,852.6 | 351,749,279.68 |
4/12/23 | 34.904 | 34.904 | 32.916 | 33.892 | 30,991,889.36 | 338,921,955.18 |
4/11/23 | 36.34 | 36.926 | 34.537 | 34.903 | 25,944,650.84 | 349,025,506.43 |
4/10/23 | 35.272 | 36.402 | 34.598 | 36.34 | 17,643,081.72 | 363,399,729.68 |
4/9/23 | 36.341 | 36.625 | 34.502 | 35.274 | 22,365,187.93 | 352,743,244.67 |
4/8/23 | 37.198 | 37.874 | 36.068 | 36.333 | 14,785,561.67 | 363,327,976.75 |
4/7/23 | 38.82 | 39.427 | 36.947 | 37.197 | 17,878,190.46 | 371,968,653.06 |
4/6/23 | 40.085 | 40.139 | 38.054 | 38.804 | 21,813,513.51 | 388,037,170.89 |
4/5/23 | 38.217 | 40.749 | 37.601 | 40.105 | 49,217,210.51 | 401,054,106.09 |
4/4/23 | 37.01 | 38.757 | 36.308 | 38.21 | 32,745,778.72 | 382,099,344.8 |
4/3/23 | 36.578 | 37.316 | 35.587 | 37.035 | 22,841,464.47 | 370,348,654.52 |
4/2/23 | 38.159 | 38.347 | 35.895 | 36.577 | 22,884,881.41 | 365,772,902.09 |
3/31/23 | 35.47 | 38.971 | 35.237 | 37.986 | 40,090,486.76 | 379,859,948.92 |
3/30/23 | 37.163 | 38.008 | 34.718 | 35.469 | 40,745,861.57 | 354,693,872.08 |
3/29/23 | 37.932 | 39.286 | 36.91 | 37.165 | 45,064,440.8 | 371,647,558.93 |
3/28/23 | 35.571 | 38.373 | 34.576 | 37.932 | 41,551,473.44 | 379,317,335.91 |
3/27/23 | 37.741 | 38.878 | 34.569 | 35.574 | 52,494,788.81 | 355,743,253.39 |
3/26/23 | 34.339 | 38.206 | 33.959 | 37.73 | 34,993,395.82 | 377,297,108.24 |
3/25/23 | 34.426 | 35.383 | 33.487 | 34.339 | 19,832,951.39 | 343,390,637.66 |
3/24/23 | 36.191 | 36.276 | 33.612 | 34.428 | 26,742,329.95 | 344,281,881.11 |
3/23/23 | 36.579 | 37.163 | 34.648 | 36.231 | 30,678,506.82 | 362,313,668.54 |
3/22/23 | 38.478 | 39.03 | 34.312 | 36.616 | 42,581,722.07 | 366,160,570.32 |
3/21/23 | 36.106 | 38.765 | 34.786 | 38.493 | 39,970,913.39 | 384,928,501.64 |
3/20/23 | 39.398 | 39.851 | 35.877 | 36.1 | 36,398,340.46 | 360,997,469.67 |
3/19/23 | 37.405 | 40.653 | 37.32 | 39.422 | 40,552,406.85 | 394,216,804.8 |
3/18/23 | 40.051 | 41.008 | 37.194 | 37.383 | 47,657,617.42 | 373,832,060.92 |
3/17/23 | 39.014 | 41.025 | 36.873 | 40.035 | 55,344,454.21 | 400,351,673 |
3/16/23 | 36.322 | 39.182 | 35.36 | 38.994 | 42,956,482.26 | 389,935,977.81 |
3/15/23 | 39.506 | 41.613 | 34.826 | 36.285 | 55,073,740.99 | 362,851,944.84 |
3/14/23 | 39.159 | 42.899 | 37.498 | 39.508 | 72,933,597.44 | 395,081,049.34 |
3/13/23 | 35.901 | 41.493 | 35.286 | 39.147 | 107,856,412.82 | 391,472,697.59 |
3/12/23 | 31.929 | 36.04 | 30.183 | 35.89 | 55,922,926.92 | 358,897,299.14 |
3/11/23 | 33.077 | 34.079 | 28.719 | 31.926 | 57,284,429.92 | 319,258,585.2 |
3/10/23 | 35.346 | 35.445 | 29.528 | 33.074 | 74,511,923.85 | 330,738,441.34 |
3/9/23 | 37.608 | 38.304 | 35.151 | 35.337 | 36,420,826.74 | 353,365,128.46 |
3/8/23 | 39.637 | 41.821 | 37.155 | 37.602 | 47,024,500.85 | 376,023,685.54 |
3/7/23 | 38.813 | 40.808 | 38.136 | 39.642 | 43,325,460.01 | 396,424,457.83 |
3/6/23 | 38.779 | 39.168 | 36.812 | 38.813 | 30,419,698.89 | 388,132,392.3 |
3/5/23 | 38.278 | 39.836 | 35.608 | 38.784 | 58,295,972.01 | 387,842,922.08 |
3/4/23 | 39.507 | 41.261 | 35.259 | 38.244 | 56,256,415.81 | 382,438,454.86 |
3/3/23 | 41.041 | 44.806 | 36.878 | 39.385 | 119,523,909.23 | 393,851,040.01 |
3/2/23 | 42.914 | 44.328 | 38.676 | 41.022 | 48,027,211.71 | 410,220,134.06 |