Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 58.906 | 64.002 | 56.091 | 63.602 | 183,088,554.73 | 712,124,377.38 |
3/22/23 | 58.695 | 58.986 | 54.256 | 58.898 | 114,387,631.37 | 659,376,569.87 |
3/21/23 | 55.828 | 58.708 | 54.39 | 58.704 | 101,838,182.75 | 652,827,103.74 |
3/20/23 | 57.742 | 58.907 | 55.706 | 55.818 | 117,959,494.29 | 620,739,814.21 |
3/19/23 | 55.798 | 58.611 | 55.519 | 57.75 | 89,038,899.62 | 642,225,907.35 |
3/18/23 | 58.3 | 60.141 | 55.747 | 55.795 | 104,517,780.5 | 620,479,821.04 |
3/17/23 | 53.096 | 58.302 | 52.562 | 58.302 | 107,481,672.26 | 648,357,784.86 |
3/16/23 | 52.059 | 53.589 | 51.852 | 53.096 | 97,456,892.74 | 590,470,542.77 |
3/15/23 | 58.515 | 59.5 | 51.189 | 52.064 | 127,116,081.1 | 578,989,988.88 |
3/14/23 | 56.454 | 60.486 | 54.691 | 58.502 | 136,910,476.35 | 650,587,079.71 |
3/13/23 | 53.461 | 57.461 | 51.546 | 56.45 | 152,044,758.73 | 627,767,556.54 |
3/12/23 | 46.656 | 53.754 | 45.985 | 53.441 | 117,463,299.56 | 594,300,576.81 |
3/11/23 | 50.166 | 51.414 | 44.541 | 46.647 | 147,796,392.41 | 518,744,172.32 |
3/10/23 | 54.715 | 54.739 | 47.699 | 50.173 | 152,232,559.34 | 557,955,666.54 |
3/9/23 | 58.269 | 60.21 | 53.672 | 54.704 | 112,071,129.18 | 608,344,562.39 |
3/8/23 | 62.013 | 62.351 | 58.058 | 58.265 | 102,770,262.06 | 647,944,126.09 |
3/7/23 | 62.447 | 63.318 | 60.645 | 62.014 | 101,603,119.53 | 689,638,822.41 |
3/6/23 | 65.223 | 65.723 | 61.591 | 62.449 | 130,229,924.09 | 694,474,605.76 |
3/5/23 | 67.326 | 68.701 | 64.738 | 65.217 | 94,104,620.14 | 725,255,610.3 |
3/4/23 | 69.229 | 69.826 | 65.906 | 67.312 | 92,908,794.43 | 748,562,388.75 |
3/3/23 | 72.313 | 72.373 | 67.191 | 69.218 | 124,417,117.2 | 769,758,817.62 |
3/2/23 | 74.013 | 74.315 | 71.117 | 72.297 | 97,514,790.37 | 803,996,863.53 |
3/1/23 | 71.636 | 74.047 | 71.423 | 74.011 | 102,481,844.2 | 823,061,006.49 |
2/28/23 | 74.217 | 74.414 | 71.39 | 71.635 | 106,172,795.39 | 796,629,164.54 |
2/27/23 | 74.125 | 74.653 | 72.237 | 74.213 | 123,404,096.72 | 825,299,913.72 |
2/26/23 | 69.394 | 74.434 | 69.119 | 74.122 | 106,087,138.12 | 824,285,179.2 |
2/25/23 | 70.119 | 70.424 | 67.389 | 69.397 | 93,325,096.73 | 771,748,326.6 |
2/24/23 | 70.967 | 71.258 | 68.181 | 70.115 | 117,269,430.15 | 779,726,483.19 |
2/23/23 | 73.415 | 73.856 | 70.508 | 70.964 | 102,584,674.89 | 789,172,292.18 |
2/22/23 | 70.431 | 73.518 | 68.607 | 73.416 | 125,559,319.01 | 816,435,444.46 |
2/21/23 | 72.242 | 72.895 | 69.31 | 70.416 | 117,063,089.19 | 783,075,769.89 |
2/20/23 | 70.504 | 74.089 | 70.504 | 72.234 | 129,089,358.36 | 803,296,260.47 |
2/19/23 | 72.159 | 73.174 | 70.465 | 70.465 | 118,980,999.77 | 783,616,515.44 |
2/18/23 | 73.101 | 75.336 | 72.01 | 72.156 | 114,044,301.18 | 802,431,986.84 |
2/17/23 | 73.271 | 74.847 | 71.27 | 73.077 | 141,699,114.65 | 812,669,771.45 |
2/16/23 | 73.355 | 76.897 | 72.272 | 73.248 | 171,393,349.54 | 814,567,562.94 |
2/15/23 | 68.135 | 73.58 | 67.794 | 73.353 | 159,461,426.72 | 815,738,988.78 |
2/14/23 | 63.195 | 69.138 | 62.231 | 68.115 | 157,224,635.18 | 757,483,501 |
2/13/23 | 62.382 | 64.093 | 61.004 | 63.199 | 152,747,651.19 | 702,823,259.31 |
2/12/23 | 62.159 | 63.272 | 61.117 | 62.37 | 100,161,498.63 | 693,599,063.34 |
2/11/23 | 57.848 | 62.578 | 57.792 | 62.17 | 111,912,504.25 | 691,372,470.98 |
2/10/23 | 57.247 | 58.614 | 57.121 | 57.851 | 107,637,884.74 | 643,348,571.39 |
2/9/23 | 63.885 | 64.494 | 56.379 | 57.239 | 139,277,233.97 | 636,539,552.06 |
2/8/23 | 65.764 | 66.444 | 62.835 | 63.875 | 110,787,539.47 | 710,331,180.16 |
2/7/23 | 61.88 | 65.826 | 61.845 | 65.768 | 130,009,836.48 | 731,392,071.17 |
2/6/23 | 59.517 | 63.989 | 59.382 | 61.889 | 127,703,822.77 | 688,249,569.89 |
2/5/23 | 61.498 | 61.581 | 58.496 | 59.516 | 93,226,035.36 | 661,864,039.01 |
2/4/23 | 62.866 | 63.199 | 61.368 | 61.495 | 77,799,219.48 | 683,867,843 |
2/3/23 | 61.379 | 64.243 | 61.126 | 62.866 | 115,535,106.36 | 699,118,511.71 |
2/2/23 | 62.964 | 63.78 | 60.864 | 61.382 | 101,373,542.57 | 682,617,002.43 |
2/1/23 | 60.129 | 63.476 | 58.534 | 62.97 | 119,397,685.23 | 700,270,611.5 |
1/31/23 | 59.32 | 62.221 | 58.911 | 60.145 | 140,238,089.94 | 668,854,254.05 |
1/30/23 | 56.813 | 60.228 | 55.64 | 59.33 | 171,579,197.19 | 659,791,912.58 |
1/29/23 | 50.67 | 57.889 | 50.537 | 56.811 | 178,800,290.06 | 631,758,632.99 |
1/28/23 | 51.647 | 52.063 | 50.283 | 50.671 | 70,107,171.26 | 563,402,127.31 |
1/27/23 | 50.848 | 52.118 | 49.923 | 51.643 | 86,485,059.16 | 574,141,609.71 |
1/26/23 | 50.556 | 51.1 | 49.752 | 50.849 | 80,812,281.51 | 565,242,574.44 |
1/25/23 | 48.967 | 51.755 | 48.568 | 50.571 | 82,158,342.55 | 562,082,708.3 |
1/24/23 | 51.998 | 52.853 | 48.768 | 48.956 | 86,701,924.43 | 543,849,007.73 |
1/23/23 | 51.476 | 53.824 | 51.399 | 52.014 | 90,241,446.18 | 577,740,936.7 |
1/22/23 | 52.468 | 53.131 | 50.685 | 51.482 | 85,422,402.11 | 571,761,661.05 |
1/21/23 | 51.853 | 53.583 | 51.286 | 52.476 | 98,611,411.61 | 582,729,373.84 |
1/20/23 | 49.041 | 51.877 | 48.959 | 51.85 | 90,054,980.01 | 575,712,623.48 |
1/19/23 | 46.941 | 49.046 | 46.882 | 49.044 | 76,417,970.75 | 544,488,008.39 |
1/18/23 | 49.352 | 49.988 | 46.479 | 46.949 | 92,537,869.21 | 521,161,258.29 |
1/17/23 | 49.226 | 50.128 | 48.668 | 49.35 | 88,960,730.67 | 547,751,652.76 |
1/16/23 | 51.695 | 52.793 | 48.617 | 49.225 | 101,185,236.02 | 546,297,527.24 |
1/15/23 | 51.578 | 52.244 | 50.007 | 51.695 | 95,694,026.2 | 573,639,388.83 |
1/14/23 | 51.531 | 54.047 | 50.68 | 51.57 | 117,971,491.94 | 572,186,905.39 |
1/13/23 | 49.356 | 52.204 | 48.745 | 51.556 | 104,343,748.2 | 571,961,567.97 |
1/12/23 | 49.386 | 49.834 | 47.369 | 49.356 | 108,521,411.32 | 547,488,313.49 |
1/11/23 | 48.367 | 49.062 | 46.756 | 49.053 | 88,214,666.27 | 544,060,030.67 |
1/10/23 | 48.944 | 49.526 | 47.813 | 48.367 | 77,674,713.26 | 536,379,482.04 |
1/9/23 | 47.718 | 50.321 | 47.718 | 48.94 | 95,930,506.5 | 542,664,378.13 |
1/8/23 | 46.356 | 47.835 | 45.806 | 47.717 | 67,009,400.71 | 529,040,561.82 |
1/7/23 | 45.91 | 46.894 | 45.861 | 46.356 | 62,719,638.11 | 513,891,365.13 |
1/6/23 | 44.896 | 46.014 | 44.132 | 45.927 | 72,444,346.32 | 509,016,501.79 |
1/5/23 | 45.803 | 46.074 | 44.856 | 44.895 | 63,070,711.18 | 497,576,007.45 |
1/4/23 | 42.89 | 46.291 | 42.759 | 45.799 | 72,210,862.25 | 507,533,071.49 |
1/3/23 | 43.59 | 43.878 | 42.368 | 42.891 | 68,951,718.59 | 475,244,083.89 |
1/2/23 | 42.21 | 43.916 | 41.666 | 43.596 | 72,125,135.21 | 482,997,096.44 |
1/1/23 | 42.014 | 42.307 | 41.308 | 42.21 | 53,897,887.56 | 467,580,276.81 |
12/31/22 | 41.98 | 43.155 | 41.731 | 42.016 | 57,472,489.1 | 465,375,427.08 |
12/30/22 | 42.596 | 42.626 | 41.506 | 41.983 | 69,834,246.05 | 464,952,163.04 |
12/29/22 | 42.958 | 43.566 | 42.052 | 42.599 | 60,278,728.55 | 471,714,984.16 |
12/28/22 | 44.08 | 44.137 | 42.642 | 42.958 | 70,086,233.11 | 475,640,922.61 |
12/27/22 | 44.901 | 45.436 | 43.626 | 44.078 | 66,935,374.76 | 487,971,766.64 |
12/26/22 | 44.537 | 45.597 | 44.278 | 44.893 | 71,038,671.74 | 496,941,953.13 |
12/25/22 | 43.852 | 44.55 | 43.751 | 44.545 | 72,628,008.65 | 492,855,947.77 |
12/24/22 | 43.287 | 44.16 | 43.115 | 43.852 | 45,913,050.42 | 485,124,884.13 |