Metis
METIS
Rank #607
$10.00
Updated 7 days ago
Market Cap
$66.95M
24h Volume
$12.51M
Avg Volume (all)
$16.29M
24h High/Low
$10.59
$9.81
$9.81
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI Index
Ethereum Ecosystem
DWF Labs Portfolio
Metis Ecosystem
Layer 2 (L2)
GMCI Layer 2 Index
OKX Ventures Portfolio
Rollup
Chains
Ethereum
0x9e32b13ce7f2e80...
Metis Andromeda
0xdeaddeaddeaddea...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $10.00 | $10.59 | $9.81 | $10.00 | $12.51M | $66.95M |
| Nov 10, 2025 | $10.47 | $10.47 | $10.47 | $10.47 | $23.43M | $70.26M |
| Nov 9, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | $16.57M | $65.68M |
| Nov 8, 2025 | $10.44 | $10.44 | $10.44 | $10.44 | $68.53M | $69.91M |
| Nov 7, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $48.91M | $61.56M |
| Nov 6, 2025 | $8.14 | $8.14 | $8.14 | $8.14 | $10.36M | $54.52M |
| Nov 5, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | $18.88M | $52.92M |
| Nov 4, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $17.29M | $56.36M |
| Nov 3, 2025 | $9.66 | $9.66 | $9.66 | $9.66 | $18.83M | $64.69M |
| Nov 2, 2025 | $9.43 | $9.43 | $9.43 | $9.43 | $9.33M | $63.16M |
| Nov 1, 2025 | $9.01 | $9.01 | $9.01 | $9.01 | $8.39M | $60.39M |
| Oct 31, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | $10.59M | $60.27M |
| Oct 30, 2025 | $9.68 | $9.68 | $9.68 | $9.68 | $12.94M | $64.81M |
| Oct 29, 2025 | $9.88 | $9.88 | $9.88 | $9.88 | $7.98M | $65.74M |
| Oct 28, 2025 | $10.29 | $10.29 | $10.29 | $10.29 | $7.92M | $68.41M |
| Oct 27, 2025 | $10.46 | $10.46 | $10.46 | $10.46 | $10.01M | $69.62M |
| Oct 26, 2025 | $10.08 | $10.08 | $10.08 | $10.08 | $6.99M | $67.08M |
| Oct 25, 2025 | $10.29 | $10.29 | $10.29 | $10.29 | $9.24M | $68.46M |
| Oct 24, 2025 | $9.88 | $9.88 | $9.88 | $9.88 | $10.12M | $65.70M |
| Oct 23, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | $8.30M | $61.74M |
| Oct 22, 2025 | $9.56 | $9.56 | $9.56 | $9.56 | $9.10M | $63.58M |
| Oct 21, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | $10.66M | $66.36M |
| Oct 20, 2025 | $9.86 | $9.86 | $9.86 | $9.86 | $11.48M | $64.99M |
| Oct 19, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | $6.27M | $61.17M |
| Oct 18, 2025 | $9.25 | $9.25 | $9.25 | $9.25 | $12.26M | $60.91M |
| Oct 17, 2025 | $9.32 | $9.32 | $9.32 | $9.32 | $9.58M | $61.41M |
| Oct 16, 2025 | $9.70 | $9.70 | $9.70 | $9.70 | $7.93M | $63.95M |
| Oct 15, 2025 | $10.43 | $10.43 | $10.43 | $10.43 | $11.35M | $68.74M |
| Oct 14, 2025 | $11.28 | $11.28 | $11.28 | $11.28 | $13.43M | $74.42M |
| Oct 13, 2025 | $10.75 | $10.75 | $10.75 | $10.75 | $18.29M | $70.87M |
| Oct 12, 2025 | $9.27 | $9.27 | $9.27 | $9.27 | $17.93M | $61.09M |
| Oct 11, 2025 | $8.67 | $8.67 | $8.67 | $8.67 | $32.63M | $57.46M |
| Oct 10, 2025 | $13.20 | $13.20 | $13.20 | $13.20 | $12.17M | $87.05M |
| Oct 9, 2025 | $13.18 | $13.18 | $13.18 | $13.18 | $9.27M | $86.92M |
| Oct 8, 2025 | $12.68 | $12.68 | $12.68 | $12.68 | $14.16M | $83.60M |
| Oct 7, 2025 | $14.22 | $14.22 | $14.22 | $14.22 | $9.46M | $93.73M |
| Oct 6, 2025 | $13.71 | $13.71 | $13.71 | $13.71 | $9.01M | $90.45M |
| Oct 5, 2025 | $13.93 | $13.93 | $13.93 | $13.93 | $8.39M | $91.83M |
| Oct 4, 2025 | $14.16 | $14.16 | $14.16 | $14.16 | $9.37M | $93.40M |
| Oct 3, 2025 | $14.04 | $14.04 | $14.04 | $14.04 | $9.53M | $92.54M |
| Oct 2, 2025 | $13.67 | $13.67 | $13.67 | $13.67 | $9.19M | $90.07M |
| Oct 1, 2025 | $13.17 | $13.17 | $13.17 | $13.17 | $9.65M | $86.78M |
| Sep 30, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $8.74M | $88.88M |
| Sep 29, 2025 | $13.49 | $13.49 | $13.49 | $13.49 | $5.64M | $88.55M |
| Sep 28, 2025 | $13.33 | $13.33 | $13.33 | $13.33 | $6.09M | $87.49M |
| Sep 27, 2025 | $13.18 | $13.18 | $13.18 | $13.18 | $9.78M | $86.30M |
| Sep 26, 2025 | $12.43 | $12.43 | $12.43 | $12.43 | $9.74M | $81.60M |
| Sep 25, 2025 | $13.43 | $13.43 | $13.43 | $13.43 | $6.30M | $87.93M |
| Sep 24, 2025 | $13.28 | $13.28 | $13.28 | $13.28 | $7.55M | $87.12M |
| Sep 23, 2025 | $13.39 | $13.39 | $13.39 | $13.39 | $16.68M | $87.80M |
| Sep 22, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | $8.04M | $98.35M |
| Sep 21, 2025 | $15.09 | $15.09 | $15.09 | $15.09 | $11.10M | $98.95M |
| Sep 20, 2025 | $15.14 | $15.14 | $15.14 | $15.14 | $23.81M | $99.25M |
| Sep 19, 2025 | $16.66 | $16.66 | $16.66 | $16.66 | $15.58M | $109.12M |
| Sep 18, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | $12.39M | $102.53M |
| Sep 17, 2025 | $15.32 | $15.32 | $15.32 | $15.32 | $7.15M | $100.44M |
| Sep 16, 2025 | $14.76 | $14.76 | $14.76 | $14.76 | $10.49M | $96.66M |
| Sep 15, 2025 | $15.63 | $15.63 | $15.63 | $15.63 | $7.66M | $102.43M |
| Sep 14, 2025 | $16.34 | $16.34 | $16.34 | $16.34 | $6.92M | $107.09M |
| Sep 13, 2025 | $16.37 | $16.37 | $16.37 | $16.37 | $7.62M | $107.29M |
| Sep 12, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | $7.37M | $102.63M |
| Sep 11, 2025 | $15.59 | $15.59 | $15.59 | $15.59 | $7.19M | $102.21M |
| Sep 10, 2025 | $15.47 | $15.47 | $15.47 | $15.47 | $7.22M | $101.29M |
| Sep 9, 2025 | $15.29 | $15.29 | $15.29 | $15.29 | $6.10M | $100.20M |
| Sep 8, 2025 | $14.98 | $14.98 | $14.98 | $14.98 | $3.72M | $98.46M |
| Sep 7, 2025 | $14.79 | $14.79 | $14.79 | $14.79 | $4.03M | $96.87M |
| Sep 6, 2025 | $14.96 | $14.96 | $14.96 | $14.96 | $5.99M | $98.08M |
| Sep 5, 2025 | $14.77 | $14.77 | $14.77 | $14.77 | $6.14M | $96.94M |
| Sep 4, 2025 | $15.26 | $15.26 | $15.26 | $15.26 | $4.14M | $100.02M |
| Sep 3, 2025 | $15.60 | $15.60 | $15.60 | $15.60 | $6.25M | $102.22M |
| Sep 2, 2025 | $15.05 | $15.05 | $15.05 | $15.05 | $8.93M | $98.61M |
| Sep 1, 2025 | $15.90 | $15.90 | $15.90 | $15.90 | $5.68M | $103.96M |
| Aug 31, 2025 | $16.16 | $16.16 | $16.16 | $16.16 | $4.32M | $105.72M |
| Aug 30, 2025 | $15.73 | $15.73 | $15.73 | $15.73 | $10.38M | $102.91M |
| Aug 29, 2025 | $16.87 | $16.87 | $16.87 | $16.87 | $7.41M | $110.21M |
| Aug 28, 2025 | $15.97 | $15.97 | $15.97 | $15.97 | $8.44M | $104.22M |
| Aug 27, 2025 | $16.08 | $16.08 | $16.08 | $16.08 | $6.33M | $104.93M |
| Aug 26, 2025 | $15.55 | $15.55 | $15.55 | $15.55 | $10.35M | $101.43M |
| Aug 25, 2025 | $17.38 | $17.38 | $17.38 | $17.38 | $11.75M | $113.55M |
| Aug 24, 2025 | $18.14 | $18.14 | $18.14 | $18.14 | $9.18M | $118.32M |
| Aug 23, 2025 | $18.86 | $18.86 | $18.86 | $18.86 | $15.32M | $123.01M |
| Aug 22, 2025 | $16.52 | $16.52 | $16.52 | $16.52 | $6.87M | $107.75M |
| Aug 21, 2025 | $17.30 | $17.30 | $17.30 | $17.30 | $9.35M | $112.96M |
| Aug 20, 2025 | $16.30 | $16.30 | $16.30 | $16.30 | $12.98M | $106.61M |
| Aug 19, 2025 | $16.95 | $16.95 | $16.95 | $16.95 | $9.28M | $110.53M |
| Aug 18, 2025 | $17.80 | $17.80 | $17.80 | $17.80 | $10.30M | $116.11M |
| Aug 17, 2025 | $17.51 | $17.51 | $17.51 | $17.51 | $14.41M | $114.14M |
| Aug 16, 2025 | $16.76 | $16.76 | $16.76 | $16.76 | $13.56M | $108.90M |
| Aug 15, 2025 | $16.93 | $16.93 | $16.93 | $16.93 | $16.86M | $110.07M |
| Aug 14, 2025 | $19.05 | $19.05 | $19.05 | $19.05 | $17.69M | $123.88M |
| Aug 13, 2025 | $18.33 | $18.33 | $18.33 | $18.33 | $17.99M | $119.20M |
| Aug 12, 2025 | $17.39 | $17.39 | $17.39 | $17.39 | $16.48M | $112.95M |
| Aug 11, 2025 | $18.90 | $18.90 | $18.90 | $18.90 | $63.62M | $122.67M |
| Aug 10, 2025 | $19.22 | $19.22 | $19.22 | $19.22 | $31.51M | $124.10M |
| Aug 9, 2025 | $16.14 | $16.14 | $16.14 | $16.14 | $9.91M | $104.88M |
| Aug 8, 2025 | $15.94 | $15.94 | $15.94 | $15.94 | $7.26M | $103.55M |
| Aug 7, 2025 | $15.11 | $15.11 | $15.11 | $15.11 | $6.34M | $98.22M |
| Aug 6, 2025 | $14.88 | $14.88 | $14.88 | $14.88 | $7.25M | $96.71M |
| Aug 5, 2025 | $15.68 | $15.68 | $15.68 | $15.68 | $12.39M | $101.90M |
| Aug 4, 2025 | $15.10 | $15.10 | $15.10 | $15.10 | $6.15M | $98.17M |
| Aug 3, 2025 | $14.66 | $14.66 | $14.66 | $14.66 | $8.01M | $95.35M |
| Aug 2, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | $12.35M | $97.46M |
| Aug 1, 2025 | $15.23 | $15.23 | $15.23 | $15.23 | $9.53M | $98.99M |
| Jul 31, 2025 | $16.32 | $16.32 | $16.32 | $16.32 | $10.47M | $106.09M |
| Jul 30, 2025 | $16.88 | $16.88 | $16.88 | $16.88 | $17.41M | $109.64M |
| Jul 29, 2025 | $16.87 | $16.87 | $16.87 | $16.87 | $12.00M | $109.53M |
| Jul 28, 2025 | $18.42 | $18.42 | $18.42 | $18.42 | $7.96M | $119.56M |
| Jul 27, 2025 | $17.40 | $17.40 | $17.40 | $17.40 | $5.09M | $112.95M |
| Jul 26, 2025 | $17.56 | $17.56 | $17.56 | $17.56 | $9.84M | $114.05M |
| Jul 25, 2025 | $17.10 | $17.10 | $17.10 | $17.10 | $14.51M | $111.07M |
| Jul 24, 2025 | $17.30 | $17.30 | $17.30 | $17.30 | $17.25M | $112.35M |
| Jul 23, 2025 | $19.46 | $19.46 | $19.46 | $19.46 | $12.57M | $126.14M |
| Jul 22, 2025 | $19.76 | $19.76 | $19.76 | $19.76 | $14.71M | $128.43M |
| Jul 21, 2025 | $19.72 | $19.72 | $19.72 | $19.72 | $18.15M | $128.03M |
| Jul 20, 2025 | $18.56 | $18.56 | $18.56 | $18.56 | $9.58M | $120.51M |
| Jul 19, 2025 | $18.34 | $18.34 | $18.34 | $18.34 | $18.22M | $118.85M |
| Jul 18, 2025 | $18.36 | $18.36 | $18.36 | $18.36 | $17.42M | $119.26M |
| Jul 17, 2025 | $18.18 | $18.18 | $18.18 | $18.18 | $14.00M | $118.04M |
| Jul 16, 2025 | $17.87 | $17.87 | $17.87 | $17.87 | $14.72M | $116.02M |
| Jul 15, 2025 | $16.93 | $16.93 | $16.93 | $16.93 | $13.16M | $109.91M |
| Jul 14, 2025 | $17.42 | $17.42 | $17.42 | $17.42 | $8.62M | $112.86M |
| Jul 13, 2025 | $16.92 | $16.92 | $16.92 | $16.92 | $10.82M | $109.66M |
| Jul 12, 2025 | $17.47 | $17.47 | $17.47 | $17.47 | $16.30M | $113.31M |
| Jul 11, 2025 | $17.29 | $17.29 | $17.29 | $17.29 | $12.45M | $111.06M |
| Jul 10, 2025 | $15.78 | $15.78 | $15.78 | $15.78 | $8.88M | $101.59M |
| Jul 9, 2025 | $14.80 | $14.80 | $14.80 | $14.80 | $6.10M | $95.22M |
| Jul 8, 2025 | $14.74 | $14.74 | $14.74 | $14.74 | $10.18M | $94.82M |
| Jul 7, 2025 | $14.97 | $14.97 | $14.97 | $14.97 | $5.23M | $96.32M |
| Jul 6, 2025 | $14.67 | $14.67 | $14.67 | $14.67 | $4.98M | $94.28M |
| Jul 5, 2025 | $14.69 | $14.69 | $14.69 | $14.69 | $9.95M | $94.53M |
| Jul 4, 2025 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03M | $99.06M |
| Jul 3, 2025 | $15.96 | $15.96 | $15.96 | $15.96 | $17.99M | $102.55M |
| Jul 2, 2025 | $15.08 | $15.08 | $15.08 | $15.08 | $42.53M | $96.91M |
| Jul 1, 2025 | $15.88 | $15.88 | $15.88 | $15.88 | $50.22M | $101.85M |
| Jun 30, 2025 | $15.45 | $15.45 | $15.45 | $15.45 | $7.67M | $99.18M |
| Jun 29, 2025 | $14.60 | $14.60 | $14.60 | $14.60 | $6.59M | $93.78M |
| Jun 28, 2025 | $14.16 | $14.16 | $14.16 | $14.16 | $13.53M | $90.80M |
| Jun 27, 2025 | $14.18 | $14.18 | $14.18 | $14.18 | $7.97M | $91.18M |
| Jun 26, 2025 | $14.56 | $14.56 | $14.56 | $14.56 | $7.16M | $93.52M |
| Jun 25, 2025 | $15.09 | $15.09 | $15.09 | $15.09 | $9.39M | $96.85M |
| Jun 24, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | $9.21M | $94.68M |
| Jun 23, 2025 | $13.37 | $13.37 | $13.37 | $13.37 | $10.82M | $85.80M |
| Jun 22, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | $8.09M | $89.78M |
| Jun 21, 2025 | $14.91 | $14.91 | $14.91 | $14.91 | $8.84M | $95.74M |
| Jun 20, 2025 | $15.54 | $15.54 | $15.54 | $15.54 | $5.45M | $99.77M |
| Jun 19, 2025 | $15.79 | $15.79 | $15.79 | $15.79 | $9.76M | $101.38M |
| Jun 18, 2025 | $15.82 | $15.82 | $15.82 | $15.82 | $10.56M | $101.64M |
| Jun 17, 2025 | $16.51 | $16.51 | $16.51 | $16.51 | $7.85M | $106.25M |
| Jun 16, 2025 | $16.40 | $16.40 | $16.40 | $16.40 | $5.77M | $105.39M |
| Jun 15, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | $7.31M | $106.76M |
| Jun 14, 2025 | $16.59 | $16.59 | $16.59 | $16.59 | $17.00M | $106.62M |
| Jun 13, 2025 | $17.28 | $17.28 | $17.28 | $17.28 | $10.25M | $111.00M |
| Jun 12, 2025 | $18.80 | $18.80 | $18.80 | $18.80 | $12.25M | $120.74M |
| Jun 11, 2025 | $20.11 | $20.11 | $20.11 | $20.11 | $14.77M | $129.09M |
| Jun 10, 2025 | $18.56 | $18.56 | $18.56 | $18.56 | $7.11M | $119.08M |
| Jun 9, 2025 | $17.49 | $17.49 | $17.49 | $17.49 | $6.37M | $112.27M |
| Jun 8, 2025 | $17.88 | $17.88 | $17.88 | $17.88 | $7.16M | $114.80M |
| Jun 7, 2025 | $16.54 | $16.54 | $16.54 | $16.54 | $8.57M | $106.24M |
| Jun 6, 2025 | $17.05 | $17.05 | $17.05 | $17.05 | $10.15M | $109.45M |
| Jun 5, 2025 | $17.62 | $17.62 | $17.62 | $17.62 | $9.24M | $112.34M |
| Jun 4, 2025 | $18.23 | $18.23 | $18.23 | $18.23 | $8.00M | $116.27M |
| Jun 3, 2025 | $18.35 | $18.35 | $18.35 | $18.35 | $8.22M | $116.96M |
| Jun 2, 2025 | $17.79 | $17.79 | $17.79 | $17.79 | $6.87M | $113.40M |
| Jun 1, 2025 | $17.66 | $17.66 | $17.66 | $17.66 | $11.16M | $112.62M |
| May 31, 2025 | $17.00 | $17.00 | $17.00 | $17.00 | $14.49M | $108.42M |
| May 30, 2025 | $19.60 | $19.60 | $19.60 | $19.60 | $13.08M | $125.19M |
| May 29, 2025 | $19.98 | $19.98 | $19.98 | $19.98 | $13.82M | $127.39M |
| May 28, 2025 | $20.05 | $20.05 | $20.05 | $20.05 | $15.56M | $127.87M |
| May 27, 2025 | $19.25 | $19.25 | $19.25 | $19.25 | $10.65M | $122.72M |
| May 26, 2025 | $19.71 | $19.71 | $19.71 | $19.71 | $10.31M | $125.64M |
| May 25, 2025 | $19.39 | $19.39 | $19.39 | $19.39 | $8.79M | $123.43M |
| May 24, 2025 | $19.70 | $19.70 | $19.70 | $19.70 | $15.92M | $125.67M |
| May 23, 2025 | $21.94 | $21.94 | $21.94 | $21.94 | $16.50M | $139.84M |
| May 22, 2025 | $20.36 | $20.36 | $20.36 | $20.36 | $15.93M | $129.86M |
| May 21, 2025 | $19.98 | $19.98 | $19.98 | $19.98 | $13.37M | $127.41M |
| May 20, 2025 | $20.12 | $20.12 | $20.12 | $20.12 | $14.46M | $128.23M |
| May 19, 2025 | $20.57 | $20.57 | $20.57 | $20.57 | $20.08M | $130.85M |
| May 18, 2025 | $19.30 | $19.30 | $19.30 | $19.30 | $11.83M | $123.03M |
| May 17, 2025 | $20.17 | $20.17 | $20.17 | $20.17 | $17.55M | $128.65M |
| May 16, 2025 | $20.95 | $20.95 | $20.95 | $20.95 | $19.48M | $133.51M |
| May 15, 2025 | $22.46 | $22.46 | $22.46 | $22.46 | $22.92M | $143.14M |
| May 14, 2025 | $24.43 | $24.43 | $24.43 | $24.43 | $34.29M | $155.78M |
| May 13, 2025 | $23.12 | $23.12 | $23.12 | $23.12 | $29.39M | $147.42M |
| May 12, 2025 | $21.81 | $21.81 | $21.81 | $21.81 | $49.05M | $139.10M |
| May 11, 2025 | $22.74 | $22.74 | $22.74 | $22.74 | $28.48M | $144.67M |
| May 10, 2025 | $21.65 | $21.65 | $21.65 | $21.65 | $32.56M | $136.81M |
| May 9, 2025 | $17.38 | $17.38 | $17.38 | $17.38 | $15.45M | $110.77M |
| May 8, 2025 | $14.97 | $14.97 | $14.97 | $14.97 | $8.83M | $95.47M |
| May 7, 2025 | $14.59 | $14.59 | $14.59 | $14.59 | $7.12M | $93.03M |
| May 6, 2025 | $14.73 | $14.73 | $14.73 | $14.73 | $6.60M | $94.01M |
| May 5, 2025 | $14.57 | $14.57 | $14.57 | $14.57 | $6.29M | $92.68M |
| May 4, 2025 | $15.26 | $15.26 | $15.26 | $15.26 | $7.48M | $97.27M |
| May 3, 2025 | $16.13 | $16.13 | $16.13 | $16.13 | $6.26M | $102.79M |
| May 2, 2025 | $16.09 | $16.09 | $16.09 | $16.09 | $6.75M | $102.51M |
| May 1, 2025 | $15.89 | $15.89 | $15.89 | $15.89 | $10.63M | $101.23M |
| Apr 30, 2025 | $16.20 | $16.20 | $16.20 | $16.20 | $8.12M | $103.24M |
| Apr 29, 2025 | $16.22 | $16.22 | $16.22 | $16.22 | $8.10M | $103.38M |
| Apr 28, 2025 | $15.81 | $15.81 | $15.81 | $15.81 | $7.79M | $100.78M |
| Apr 27, 2025 | $16.88 | $16.88 | $16.88 | $16.88 | $8.45M | $107.46M |
| Apr 26, 2025 | $16.27 | $16.27 | $16.27 | $16.27 | $9.89M | $103.59M |
| Apr 25, 2025 | $15.93 | $15.93 | $15.93 | $15.93 | $8.81M | $101.48M |
| Apr 24, 2025 | $15.91 | $15.91 | $15.91 | $15.91 | $13.86M | $100.80M |
| Apr 23, 2025 | $15.60 | $15.60 | $15.60 | $15.60 | $15.08M | $98.87M |
| Apr 22, 2025 | $14.29 | $14.29 | $14.29 | $14.29 | $10.27M | $90.45M |
| Apr 21, 2025 | $14.31 | $14.31 | $14.31 | $14.31 | $10.47M | $90.51M |
| Apr 20, 2025 | $14.19 | $14.19 | $14.19 | $14.19 | $10.17M | $89.86M |
| Apr 19, 2025 | $13.50 | $13.50 | $13.50 | $13.50 | $6.57M | $85.44M |
| Apr 18, 2025 | $13.07 | $13.07 | $13.07 | $13.07 | $7.10M | $82.75M |
| Apr 17, 2025 | $12.61 | $12.61 | $12.61 | $12.61 | $10.28M | $79.61M |
| Apr 16, 2025 | $13.09 | $13.09 | $13.09 | $13.09 | $9.53M | $82.80M |
| Apr 15, 2025 | $13.70 | $13.70 | $13.70 | $13.70 | $11.32M | $86.58M |
| Apr 14, 2025 | $13.41 | $13.41 | $13.41 | $13.41 | $9.66M | $84.42M |
| Apr 13, 2025 | $14.35 | $14.35 | $14.35 | $14.35 | $7.41M | $90.68M |
| Apr 12, 2025 | $13.52 | $13.52 | $13.52 | $13.52 | $7.15M | $85.38M |
| Apr 11, 2025 | $13.07 | $13.07 | $13.07 | $13.07 | $8.24M | $82.61M |
| Apr 10, 2025 | $13.87 | $13.87 | $13.87 | $13.87 | $14.90M | $87.57M |
| Apr 9, 2025 | $12.69 | $12.69 | $12.69 | $12.69 | $8.32M | $80.11M |
| Apr 8, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | $19.42M | $83.89M |
| Apr 7, 2025 | $13.12 | $13.12 | $13.12 | $13.12 | $13.78M | $82.80M |
| Apr 6, 2025 | $14.83 | $14.83 | $14.83 | $14.83 | $5.48M | $93.30M |
| Apr 5, 2025 | $14.96 | $14.96 | $14.96 | $14.96 | $10.22M | $94.40M |
| Apr 4, 2025 | $14.84 | $14.84 | $14.84 | $14.84 | $12.98M | $93.89M |
| Apr 3, 2025 | $14.47 | $14.47 | $14.47 | $14.47 | $12.95M | $90.63M |
| Apr 2, 2025 | $15.81 | $15.81 | $15.81 | $15.81 | $7.92M | $99.02M |
| Apr 1, 2025 | $15.32 | $15.32 | $15.32 | $15.32 | $9.59M | $95.97M |
| Mar 31, 2025 | $15.31 | $15.31 | $15.31 | $15.31 | $5.04M | $96.03M |
| Mar 30, 2025 | $15.10 | $15.10 | $15.10 | $15.10 | $7.58M | $94.43M |
| Mar 29, 2025 | $16.21 | $16.21 | $16.21 | $16.21 | $10.95M | $101.56M |
| Mar 28, 2025 | $18.47 | $18.47 | $18.47 | $18.47 | $7.23M | $115.75M |
| Mar 27, 2025 | $18.38 | $18.38 | $18.38 | $18.38 | $9.55M | $114.94M |
| Mar 26, 2025 | $18.60 | $18.60 | $18.60 | $18.60 | $8.71M | $116.54M |
| Mar 25, 2025 | $18.47 | $18.47 | $18.47 | $18.47 | $9.87M | $115.68M |
| Mar 24, 2025 | $18.43 | $18.43 | $18.43 | $18.43 | $7.55M | $115.51M |
| Mar 23, 2025 | $17.91 | $17.91 | $17.91 | $17.91 | $6.83M | $112.26M |
| Mar 22, 2025 | $17.56 | $17.56 | $17.56 | $17.56 | $8.14M | $110.01M |
| Mar 21, 2025 | $17.77 | $17.77 | $17.77 | $17.77 | $8.03M | $111.23M |
| Mar 20, 2025 | $18.22 | $18.22 | $18.22 | $18.22 | $10.17M | $114.13M |
| Mar 19, 2025 | $17.36 | $17.36 | $17.36 | $17.36 | $12.31M | $108.75M |
| Mar 18, 2025 | $17.67 | $17.67 | $17.67 | $17.67 | $10.04M | $110.60M |
| Mar 17, 2025 | $16.83 | $16.83 | $16.83 | $16.83 | $16.80M | $105.01M |
| Mar 16, 2025 | $17.51 | $17.51 | $17.51 | $17.51 | $5.07M | $109.51M |
| Mar 15, 2025 | $16.76 | $16.76 | $16.76 | $16.76 | $6.96M | $104.85M |
| Mar 14, 2025 | $16.31 | $16.31 | $16.31 | $16.31 | $6.64M | $102.00M |
| Mar 13, 2025 | $16.83 | $16.83 | $16.83 | $16.83 | $8.76M | $105.22M |
| Mar 12, 2025 | $16.37 | $16.37 | $16.37 | $16.37 | $11.49M | $102.38M |
| Mar 11, 2025 | $15.53 | $15.53 | $15.53 | $15.53 | $12.07M | $97.22M |
| Mar 10, 2025 | $17.09 | $17.09 | $17.09 | $17.09 | $7.49M | $106.28M |
| Mar 9, 2025 | $19.23 | $19.23 | $19.23 | $19.23 | $5.75M | $120.32M |
| Mar 8, 2025 | $19.45 | $19.45 | $19.45 | $19.45 | $8.70M | $121.63M |
| Mar 7, 2025 | $20.15 | $20.15 | $20.15 | $20.15 | $7.77M | $125.88M |
| Mar 6, 2025 | $20.49 | $20.49 | $20.49 | $20.49 | $7.90M | $127.53M |
| Mar 5, 2025 | $20.11 | $20.11 | $20.11 | $20.11 | $18.99M | $124.97M |
| Mar 4, 2025 | $20.88 | $20.88 | $20.88 | $20.88 | $17.94M | $129.85M |
| Mar 3, 2025 | $24.59 | $24.59 | $24.59 | $24.59 | $20.04M | $153.44M |
| Mar 2, 2025 | $22.25 | $22.25 | $22.25 | $22.25 | $10.38M | $138.28M |
| Mar 1, 2025 | $22.73 | $22.73 | $22.73 | $22.73 | $20.61M | $141.29M |
| Feb 28, 2025 | $23.27 | $23.27 | $23.27 | $23.27 | $12.93M | $144.63M |
| Feb 27, 2025 | $23.78 | $23.78 | $23.78 | $23.78 | $20.21M | $147.86M |
| Feb 26, 2025 | $25.82 | $25.82 | $25.82 | $25.82 | $44.36M | $160.83M |
| Feb 25, 2025 | $26.48 | $26.48 | $26.48 | $26.48 | $83.55M | $165.23M |
| Feb 24, 2025 | $25.94 | $25.94 | $25.94 | $25.94 | $9.71M | $161.07M |
| Feb 23, 2025 | $25.99 | $25.99 | $25.99 | $25.99 | $9.03M | $161.54M |
| Feb 22, 2025 | $25.39 | $25.39 | $25.39 | $25.39 | $18.09M | $157.33M |
| Feb 21, 2025 | $26.17 | $26.17 | $26.17 | $26.17 | $17.10M | $162.96M |
| Feb 20, 2025 | $23.30 | $23.30 | $23.30 | $23.30 | $6.52M | $144.99M |
| Feb 19, 2025 | $22.50 | $22.50 | $22.50 | $22.50 | $11.95M | $139.88M |
| Feb 18, 2025 | $23.64 | $23.64 | $23.64 | $23.64 | $10.13M | $146.93M |
| Feb 17, 2025 | $22.62 | $22.62 | $22.62 | $22.62 | $6.79M | $140.68M |
| Feb 16, 2025 | $22.76 | $22.76 | $22.76 | $22.76 | $7.23M | $141.52M |
| Feb 15, 2025 | $23.48 | $23.48 | $23.48 | $23.48 | $11.23M | $145.90M |
| Feb 14, 2025 | $23.20 | $23.20 | $23.20 | $23.20 | $11.04M | $144.33M |
| Feb 13, 2025 | $23.89 | $23.89 | $23.89 | $23.89 | $14.25M | $148.37M |
| Feb 12, 2025 | $22.51 | $22.51 | $22.51 | $22.51 | $14.54M | $139.90M |
| Feb 11, 2025 | $22.98 | $22.98 | $22.98 | $22.98 | $14.00M | $142.47M |
| Feb 10, 2025 | $22.82 | $22.82 | $22.82 | $22.82 | $15.21M | $141.33M |
| Feb 9, 2025 | $23.05 | $23.05 | $23.05 | $23.05 | $7.77M | $142.93M |
| Feb 8, 2025 | $22.60 | $22.60 | $22.60 | $22.60 | $8.68M | $139.21M |
| Feb 7, 2025 | $22.18 | $22.18 | $22.18 | $22.18 | $9.26M | $137.38M |
| Feb 6, 2025 | $23.51 | $23.51 | $23.51 | $23.51 | $9.92M | $145.76M |
| Feb 5, 2025 | $24.74 | $24.74 | $24.74 | $24.74 | $14.63M | $152.93M |
| Feb 4, 2025 | $27.07 | $27.07 | $27.07 | $27.07 | $56.34M | $168.02M |
| Feb 3, 2025 | $27.03 | $27.03 | $27.03 | $27.03 | $26.67M | $167.43M |
| Feb 2, 2025 | $32.84 | $32.84 | $32.84 | $32.84 | $18.34M | $204.04M |
| Feb 1, 2025 | $36.35 | $36.35 | $36.35 | $36.35 | $22.61M | $224.76M |
| Jan 31, 2025 | $34.06 | $34.06 | $34.06 | $34.06 | $10.83M | $211.63M |
| Jan 30, 2025 | $31.72 | $31.72 | $31.72 | $31.72 | $10.90M | $196.74M |
| Jan 29, 2025 | $30.79 | $30.79 | $30.79 | $30.79 | $16.33M | $190.79M |
| Jan 28, 2025 | $32.60 | $32.60 | $32.60 | $32.60 | $20.69M | $202.02M |
| Jan 27, 2025 | $34.32 | $34.32 | $34.32 | $34.32 | $11.95M | $213.03M |
| Jan 26, 2025 | $34.80 | $34.80 | $34.80 | $34.80 | $14.07M | $216.13M |
| Jan 25, 2025 | $33.93 | $33.93 | $33.93 | $33.93 | $24.13M | $210.35M |
| Jan 24, 2025 | $34.51 | $34.51 | $34.51 | $34.51 | $16.06M | $213.74M |
| Jan 23, 2025 | $34.11 | $34.11 | $34.11 | $34.11 | $13.11M | $211.55M |
| Jan 22, 2025 | $35.08 | $35.08 | $35.08 | $35.08 | $17.21M | $217.02M |
| Jan 21, 2025 | $35.62 | $35.62 | $35.62 | $35.62 | $31.23M | $221.19M |
| Jan 20, 2025 | $36.73 | $36.73 | $36.73 | $36.73 | $33.29M | $229.08M |
| Jan 19, 2025 | $39.62 | $39.62 | $39.62 | $39.62 | $38.16M | $245.39M |
| Jan 18, 2025 | $42.49 | $42.49 | $42.49 | $42.49 | $17.38M | $263.57M |
| Jan 17, 2025 | $37.26 | $37.26 | $37.26 | $37.26 | $8.12M | $230.46M |
| Jan 16, 2025 | $38.58 | $38.58 | $38.58 | $38.58 | $10.60M | $238.86M |
| Jan 15, 2025 | $35.54 | $35.54 | $35.54 | $35.54 | $6.65M | $219.91M |
| Jan 14, 2025 | $34.45 | $34.45 | $34.45 | $34.45 | $12.22M | $213.25M |
| Jan 13, 2025 | $35.56 | $35.56 | $35.56 | $35.56 | $5.63M | $220.12M |
| Jan 12, 2025 | $36.35 | $36.35 | $36.35 | $36.35 | $8.93M | $225.29M |
| Jan 11, 2025 | $37.62 | $37.62 | $37.62 | $37.62 | $11.75M | $232.47M |
| Jan 10, 2025 | $37.60 | $37.60 | $37.60 | $37.60 | $12.14M | $231.70M |
| Jan 9, 2025 | $39.50 | $39.50 | $39.50 | $39.50 | $18.39M | $243.69M |
| Jan 8, 2025 | $43.30 | $43.30 | $43.30 | $43.30 | $9.77M | $267.09M |
| Jan 7, 2025 | $48.12 | $48.12 | $48.12 | $48.12 | $9.10M | $296.47M |
| Jan 6, 2025 | $48.09 | $48.09 | $48.09 | $48.09 | $6.07M | $296.64M |
| Jan 5, 2025 | $48.21 | $48.21 | $48.21 | $48.21 | $7.53M | $297.30M |
| Jan 4, 2025 | $47.55 | $47.55 | $47.55 | $47.55 | $10.50M | $293.19M |
| Jan 3, 2025 | $44.12 | $44.12 | $44.12 | $44.12 | $6.82M | $271.41M |
| Jan 2, 2025 | $43.16 | $43.16 | $43.16 | $43.16 | $6.86M | $265.20M |
| Jan 1, 2025 | $42.26 | $42.26 | $42.26 | $42.26 | $11.45M | $260.03M |
| Dec 31, 2024 | $43.59 | $43.59 | $43.59 | $43.59 | $8.92M | $267.83M |
| Dec 30, 2024 | $43.75 | $43.75 | $43.75 | $43.75 | $6.71M | $269.15M |
| Dec 29, 2024 | $45.73 | $45.73 | $45.73 | $45.73 | $7.64M | $281.44M |
| Dec 28, 2024 | $44.78 | $44.78 | $44.78 | $44.78 | $19.75M | $275.09M |
| Dec 27, 2024 | $43.57 | $43.57 | $43.57 | $43.57 | $9.29M | $268.18M |
| Dec 26, 2024 | $46.56 | $46.56 | $46.56 | $46.56 | $10.75M | $286.25M |
| Dec 25, 2024 | $47.51 | $47.51 | $47.51 | $47.51 | $11.11M | $291.74M |
| Dec 24, 2024 | $45.98 | $45.98 | $45.98 | $45.98 | $16.28M | $282.81M |
| Dec 23, 2024 | $42.65 | $42.65 | $42.65 | $42.65 | $13.21M | $262.77M |
| Dec 22, 2024 | $43.62 | $43.62 | $43.62 | $43.62 | $17.81M | $268.36M |
| Dec 21, 2024 | $45.60 | $45.60 | $45.60 | $45.60 | $36.36M | $279.83M |
| Dec 20, 2024 | $43.19 | $43.19 | $43.19 | $43.19 | $33.10M | $266.09M |
| Dec 19, 2024 | $49.27 | $49.27 | $49.27 | $49.27 | $27.69M | $302.76M |
| Dec 18, 2024 | $54.26 | $54.26 | $54.26 | $54.26 | $20.71M | $333.55M |
| Dec 17, 2024 | $57.37 | $57.37 | $57.37 | $57.37 | $32.75M | $353.23M |
| Dec 16, 2024 | $56.17 | $56.17 | $56.17 | $56.17 | $21.90M | $345.80M |
| Dec 15, 2024 | $53.19 | $53.19 | $53.19 | $53.19 | $16.40M | $326.83M |
| Dec 14, 2024 | $55.78 | $55.78 | $55.78 | $55.78 | $25.31M | $342.83M |
| Dec 13, 2024 | $56.95 | $56.95 | $56.95 | $56.95 | $32.20M | $349.83M |
| Dec 12, 2024 | $55.36 | $55.36 | $55.36 | $55.36 | $30.01M | $341.07M |
| Dec 11, 2024 | $51.00 | $51.00 | $51.00 | $51.00 | $53.93M | $313.45M |
| Dec 10, 2024 | $52.49 | $52.49 | $52.49 | $52.49 | $56.39M | $322.68M |
| Dec 9, 2024 | $66.61 | $66.61 | $66.61 | $66.61 | $26.29M | $408.32M |
| Dec 8, 2024 | $66.67 | $66.67 | $66.67 | $66.67 | $23.55M | $410.50M |
| Dec 7, 2024 | $67.64 | $67.64 | $67.64 | $67.64 | $42.11M | $416.11M |
| Dec 6, 2024 | $64.05 | $64.05 | $64.05 | $64.05 | $46.87M | $393.71M |
| Dec 5, 2024 | $66.29 | $66.29 | $66.29 | $66.29 | $60.06M | $406.67M |
| Dec 4, 2024 | $66.35 | $66.35 | $66.35 | $66.35 | $58.20M | $404.86M |
| Dec 3, 2024 | $61.91 | $61.91 | $61.91 | $61.91 | $43.24M | $377.68M |
| Dec 2, 2024 | $61.32 | $61.32 | $61.32 | $61.32 | $36.01M | $374.32M |
| Dec 1, 2024 | $63.05 | $63.05 | $63.05 | $63.05 | $49.14M | $384.04M |
| Nov 30, 2024 | $56.91 | $56.91 | $56.91 | $56.91 | $26.18M | $347.27M |
| Nov 29, 2024 | $58.44 | $58.44 | $58.44 | $58.44 | $39.58M | $356.35M |
| Nov 28, 2024 | $60.94 | $60.94 | $60.94 | $60.94 | $57.39M | $371.52M |
| Nov 27, 2024 | $52.10 | $52.10 | $52.10 | $52.10 | $80.45M | $317.39M |
| Nov 26, 2024 | $57.30 | $57.30 | $57.30 | $57.30 | $64.83M | $349.74M |
| Nov 25, 2024 | $58.26 | $58.26 | $58.26 | $58.26 | $60.36M | $356.14M |
| Nov 24, 2024 | $58.46 | $58.46 | $58.46 | $58.46 | $82.38M | $355.11M |
| Nov 23, 2024 | $49.99 | $49.99 | $49.99 | $49.99 | $49.24M | $304.80M |
| Nov 22, 2024 | $48.88 | $48.88 | $48.88 | $48.88 | $182.55M | $298.10M |
| Nov 21, 2024 | $42.49 | $42.49 | $42.49 | $42.49 | $16.00M | $259.24M |
| Nov 20, 2024 | $44.52 | $44.52 | $44.52 | $44.52 | $19.08M | $271.54M |
| Nov 19, 2024 | $46.88 | $46.88 | $46.88 | $46.88 | $26.67M | $284.70M |
| Nov 18, 2024 | $44.23 | $44.23 | $44.23 | $44.23 | $30.60M | $269.74M |
| Nov 17, 2024 | $47.07 | $47.07 | $47.07 | $47.07 | $25.87M | $286.84M |
| Nov 16, 2024 | $43.11 | $43.11 | $43.11 | $43.11 | $29.12M | $263.49M |
| Nov 15, 2024 | $42.36 | $42.36 | $42.36 | $42.36 | $32.24M | $258.42M |
| Nov 14, 2024 | $46.09 | $46.09 | $46.09 | $46.09 | $50.62M | $281.55M |
| Nov 13, 2024 | $50.47 | $50.47 | $50.47 | $50.47 | $61.02M | $307.51M |
| Nov 12, 2024 | $52.50 | $52.50 | $52.50 | $52.50 | $38.17M | $319.44M |
| Nov 11, 2024 | $51.07 | $51.07 | $51.07 | $51.07 | $48.78M | $311.11M |