Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 49.424 | 50.104 | 43.259 | 46.982 | 126,124,149.76 | 336,295,726.19 |
6/29/22 | 46.709 | 50.7 | 46.538 | 49.409 | 125,145,329.14 | 353,648,894.78 |
6/28/22 | 49.567 | 51.622 | 46.354 | 46.708 | 94,746,274.59 | 334,298,046.38 |
6/27/22 | 50.672 | 53.634 | 48.351 | 49.572 | 93,609,933.47 | 354,775,263.24 |
6/26/22 | 55.081 | 55.109 | 50.538 | 50.677 | 108,898,571.09 | 362,669,293.45 |
6/25/22 | 46.562 | 55.061 | 45.982 | 55.061 | 154,887,388.84 | 394,003,209.18 |
6/24/22 | 43.277 | 47.276 | 41.847 | 46.567 | 106,663,924.04 | 333,085,945.21 |
6/23/22 | 39.561 | 44.393 | 39.554 | 43.285 | 84,054,711.93 | 309,579,851.68 |
6/22/22 | 39.313 | 41.798 | 37.666 | 39.555 | 62,741,981.77 | 282,898,556.63 |
6/21/22 | 34.897 | 44.289 | 34.184 | 39.283 | 130,456,216.4 | 280,931,242.13 |
6/20/22 | 31.969 | 35.185 | 30.28 | 34.9 | 56,287,139.17 | 249,576,867.78 |
6/19/22 | 28.73 | 32.415 | 27.448 | 31.97 | 41,375,059.26 | 228,593,397.85 |
6/18/22 | 32.368 | 32.921 | 26.516 | 28.735 | 38,576,852.25 | 205,435,426.51 |
6/17/22 | 30.157 | 32.825 | 30.022 | 32.369 | 33,245,070.45 | 231,374,414.08 |
6/16/22 | 35.413 | 36.074 | 29.598 | 30.144 | 41,975,440.06 | 215,456,565.89 |
6/15/22 | 35.094 | 35.499 | 29.614 | 35.399 | 80,533,181.31 | 252,984,032.1 |
6/14/22 | 35.384 | 36.977 | 32.734 | 35.104 | 58,823,350.47 | 250,865,566.15 |
6/13/22 | 41.469 | 41.469 | 33.972 | 35.387 | 65,605,415.61 | 252,731,120.39 |
6/12/22 | 45.457 | 45.766 | 40.908 | 41.508 | 49,141,858.89 | 296,324,072.47 |
6/11/22 | 51.35 | 52.235 | 45.043 | 45.454 | 68,131,064.05 | 324,467,949.98 |
6/10/22 | 55.472 | 55.638 | 51.133 | 51.357 | 49,720,091.06 | 366,575,796.85 |
6/9/22 | 55.616 | 56.737 | 55.14 | 55.473 | 39,846,613.06 | 395,751,640.59 |
6/8/22 | 57.267 | 58.069 | 55.294 | 55.622 | 46,387,618.05 | 396,804,394.1 |
6/7/22 | 59.495 | 59.516 | 55.165 | 57.272 | 67,957,008.82 | 408,567,942.56 |
6/6/22 | 57.907 | 61.703 | 57.876 | 59.487 | 66,234,234.87 | 424,180,580.41 |
6/5/22 | 57.897 | 59.089 | 56.931 | 57.892 | 59,520,520.93 | 412,774,248.05 |
6/4/22 | 56.032 | 58.103 | 55.129 | 57.897 | 59,871,173.07 | 412,754,478.95 |
6/3/22 | 58.948 | 59.15 | 55.369 | 56.036 | 72,718,865.76 | 399,461,512.77 |
6/2/22 | 57.181 | 59.162 | 56.495 | 58.958 | 96,021,171.95 | 420,254,742.41 |
6/1/22 | 63.619 | 69.52 | 57.311 | 57.311 | 114,043,145.77 | 408,511,748.84 |
5/31/22 | 63.089 | 67.593 | 62.145 | 63.609 | 111,319,307.28 | 453,378,689.81 |
5/30/22 | 57.09 | 63.686 | 56.566 | 63.081 | 81,524,099.31 | 449,534,585.68 |
5/29/22 | 56.992 | 57.597 | 55.838 | 57.101 | 64,485,742.45 | 406,899,173.4 |
5/28/22 | 55.763 | 57.658 | 55.3 | 56.786 | 79,175,960.45 | 404,602,522.07 |
5/27/22 | 59.577 | 60.018 | 54.913 | 55.762 | 78,764,508.41 | 397,307,301.21 |
5/26/22 | 65.847 | 67.086 | 58.423 | 59.623 | 78,764,805.43 | 424,762,580.28 |
5/25/22 | 70.305 | 71.282 | 65.821 | 65.839 | 80,031,518.83 | 469,034,347.67 |
5/24/22 | 69.082 | 71.087 | 65.711 | 70.308 | 68,759,419.89 | 500,851,366.39 |
5/23/22 | 70.92 | 74.942 | 69.089 | 69.089 | 77,771,970.78 | 491,994,899.95 |
5/22/22 | 68.281 | 72.719 | 67.763 | 71.005 | 56,288,883.25 | 505,518,202.49 |
5/21/22 | 65.962 | 68.9 | 65.029 | 68.279 | 49,629,150.9 | 486,089,870.83 |
5/20/22 | 67.386 | 68.789 | 63.306 | 65.995 | 53,151,867.41 | 469,817,177.27 |
5/19/22 | 64.328 | 68.051 | 62.024 | 67.406 | 52,785,169.49 | 479,854,386.04 |
5/18/22 | 74.078 | 75.075 | 64.3 | 64.335 | 60,417,928.89 | 457,850,128.51 |
5/17/22 | 67.044 | 74.883 | 67.044 | 74.092 | 60,429,410.16 | 527,261,638.94 |
5/16/22 | 74.755 | 74.77 | 66.535 | 67.053 | 53,521,406.31 | 477,151,305.14 |
5/15/22 | 71.518 | 74.861 | 68.265 | 74.76 | 54,713,864.93 | 531,753,414.98 |
5/14/22 | 68.378 | 72.721 | 64.435 | 71.536 | 55,428,572.13 | 508,798,658.96 |
5/13/22 | 61.178 | 75.415 | 60.456 | 68.375 | 71,359,593.15 | 486,298,431.25 |
5/12/22 | 68.768 | 72.613 | 54.202 | 61.193 | 121,517,173.05 | 435,176,123.28 |
5/11/22 | 88.2 | 90.44 | 66.866 | 68.761 | 172,555,136.08 | 471,429,466.49 |
5/10/22 | 80.299 | 94.955 | 77.596 | 88.28 | 134,114,748.78 | 605,200,855.11 |
5/9/22 | 97.424 | 99.337 | 80.454 | 80.454 | 101,610,029.15 | 551,428,980.48 |
5/8/22 | 98.648 | 101.212 | 95.581 | 97.391 | 59,877,272.71 | 656,712,694.85 |
5/7/22 | 103.248 | 103.526 | 96.481 | 98.657 | 51,540,650.93 | 664,828,765.77 |
5/6/22 | 104.664 | 105.4 | 101.074 | 103.245 | 54,695,786.34 | 695,236,937.78 |
5/5/22 | 115.414 | 116.863 | 102.469 | 104.662 | 68,102,714.29 | 704,685,472.33 |
5/4/22 | 102.888 | 115.443 | 102.876 | 115.431 | 58,469,309.39 | 776,745,822.93 |
5/3/22 | 104.456 | 106.486 | 101.302 | 102.894 | 45,165,806.32 | 692,335,827.54 |
5/2/22 | 105.759 | 107.689 | 101.562 | 104.465 | 56,141,201.98 | 702,872,369.31 |
5/1/22 | 104.113 | 107.669 | 101.697 | 105.749 | 74,908,392.48 | 711,488,153.7 |
4/30/22 | 113.891 | 116.472 | 103.974 | 104.143 | 71,320,992.41 | 700,663,962.04 |
4/29/22 | 122.464 | 123.584 | 112.953 | 113.885 | 56,593,995.5 | 766,189,318.72 |
4/28/22 | 124.532 | 126.306 | 121.546 | 122.462 | 53,910,099.88 | 823,584,716.69 |
4/27/22 | 120.627 | 126.676 | 120.354 | 124.526 | 57,008,219.16 | 837,406,459.5 |
4/26/22 | 132.778 | 133.644 | 119.634 | 120.622 | 74,497,449.84 | 810,906,720.33 |
4/25/22 | 129.588 | 132.951 | 122.523 | 132.77 | 72,602,504.43 | 892,513,559.17 |
4/24/22 | 131.389 | 133.365 | 129.151 | 129.575 | 49,326,798.2 | 870,792,085.07 |
4/23/22 | 135.287 | 136.674 | 131.379 | 131.421 | 58,937,194.57 | 883,118,923.26 |
4/22/22 | 136.48 | 139.245 | 133.365 | 135.273 | 71,719,628.31 | 908,559,597.41 |
4/21/22 | 146.461 | 148.299 | 133.957 | 136.514 | 106,073,088.42 | 916,849,261.96 |
4/20/22 | 142.734 | 149.016 | 140.184 | 146.451 | 103,771,807.33 | 983,396,724.66 |
4/19/22 | 140.31 | 143.842 | 138.832 | 142.721 | 103,476,731.55 | 958,117,562.06 |
4/18/22 | 141.987 | 146.192 | 133.519 | 140.298 | 121,688,814.72 | 941,785,025.51 |
4/17/22 | 143.873 | 149.174 | 141.528 | 141.982 | 89,531,756.11 | 953,052,237.85 |
4/16/22 | 147.774 | 149.598 | 141.362 | 143.875 | 96,779,208.33 | 965,750,924.18 |
4/15/22 | 144.02 | 148.014 | 139.657 | 147.71 | 108,409,317.37 | 991,036,289 |
4/14/22 | 149.459 | 155.897 | 141.728 | 144.008 | 201,055,907.82 | 966,139,086.8 |
4/13/22 | 128.886 | 150.968 | 128.168 | 149.535 | 207,492,977.79 | 1,003,198,270.67 |
4/12/22 | 117.496 | 131.654 | 117.469 | 128.88 | 144,829,235.3 | 863,327,562.53 |
4/11/22 | 134.464 | 134.464 | 116.399 | 117.478 | 85,532,360.33 | 786,900,108.25 |
4/10/22 | 137.288 | 140.308 | 134.254 | 134.528 | 57,624,278.63 | 900,958,835.88 |
4/9/22 | 134.648 | 138.096 | 134.286 | 137.292 | 71,761,035.22 | 919,018,059.32 |
4/8/22 | 138.861 | 143.006 | 133.688 | 134.631 | 101,182,377.83 | 901,161,877.79 |
4/7/22 | 133.907 | 140.262 | 132.819 | 138.878 | 86,141,773.52 | 929,507,177.76 |
4/6/22 | 153.821 | 153.821 | 133.824 | 133.854 | 142,551,804.58 | 895,744,548.99 |
4/5/22 | 163.082 | 165.698 | 153.755 | 153.767 | 104,330,470.53 | 1,028,894,909.45 |
4/4/22 | 171.336 | 171.488 | 155.863 | 163.054 | 181,647,045.55 | 1,090,981,386.31 |
4/3/22 | 150.531 | 173.914 | 148.737 | 171.337 | 270,814,411.24 | 1,146,316,235.72 |
4/2/22 | 158.003 | 162.016 | 150.385 | 150.461 | 153,101,028.42 | 1,006,028,589.46 |