Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 25.01 | 25.562 | 23.365 | 23.471 | 1,377,341.48 | 331,902,331.35 |
6/27/22 | 25.719 | 26.368 | 24.692 | 25.02 | 1,333,248.33 | 353,727,633.63 |
6/26/22 | 25.825 | 27.64 | 25.667 | 25.711 | 2,145,273.83 | 363,419,609.29 |
6/25/22 | 24.861 | 25.929 | 24.655 | 25.808 | 1,797,580.18 | 364,726,778.67 |
6/24/22 | 24.017 | 25.118 | 24.017 | 24.861 | 1,883,150.07 | 351,282,653.44 |
6/23/22 | 23.141 | 26.67 | 23.088 | 24.026 | 3,006,731.74 | 339,405,169.58 |
6/22/22 | 23.553 | 23.789 | 22.839 | 23.162 | 1,512,911.62 | 327,146,828.37 |
6/21/22 | 23.071 | 24.75 | 22.783 | 23.539 | 1,470,279.85 | 332,397,124.77 |
6/20/22 | 23.036 | 23.757 | 22.123 | 23.105 | 1,746,493.22 | 326,206,913.07 |
6/19/22 | 21.357 | 23.114 | 20.586 | 23.043 | 1,965,932.53 | 325,276,091.36 |
6/18/22 | 22.963 | 23.191 | 19.978 | 21.347 | 1,577,008.79 | 301,278,752.79 |
6/17/22 | 22.588 | 24.083 | 22.474 | 22.945 | 1,665,833.91 | 323,772,297.83 |
6/16/22 | 25.771 | 26.052 | 22.42 | 22.576 | 1,755,874.25 | 318,488,792.4 |
6/15/22 | 25.393 | 25.822 | 22.899 | 25.749 | 2,118,738.13 | 363,196,219.48 |
6/14/22 | 25.08 | 25.959 | 23.446 | 25.402 | 2,418,320.29 | 358,236,126.06 |
6/13/22 | 29.752 | 29.98 | 24.821 | 25.089 | 3,253,516.68 | 353,746,412.03 |
6/12/22 | 30.321 | 30.95 | 29.27 | 29.746 | 2,022,156.6 | 419,339,553.42 |
6/10/22 | 33.854 | 34.351 | 31.831 | 31.89 | 1,952,995.21 | 449,378,000.03 |
6/9/22 | 34.226 | 37.69 | 33.099 | 33.87 | 19,141,404.47 | 477,200,592.2 |
6/8/22 | 36.451 | 36.677 | 34.017 | 34.235 | 3,398,275.07 | 482,239,665.04 |
6/7/22 | 35.141 | 38.496 | 32.458 | 36.664 | 14,265,771.05 | 516,347,918.65 |
6/6/22 | 34.669 | 36.35 | 34.669 | 35.011 | 1,569,973.06 | 492,980,984.39 |
6/5/22 | 34.846 | 35.192 | 34.502 | 34.666 | 1,118,602.55 | 488,019,854.64 |
6/4/22 | 34.567 | 34.899 | 34.237 | 34.843 | 1,106,645.16 | 490,417,475.83 |
6/3/22 | 35.951 | 36.285 | 34.097 | 34.569 | 1,917,735.81 | 486,459,976.59 |
6/2/22 | 35.169 | 36.3 | 34.787 | 35.957 | 1,498,601.22 | 505,910,616.11 |
6/1/22 | 36.555 | 36.977 | 34.316 | 35.178 | 1,816,299.98 | 494,841,208.45 |
5/31/22 | 37.627 | 38.882 | 36.273 | 36.572 | 2,686,146.45 | 514,354,045.84 |
5/30/22 | 35.096 | 38.105 | 34.843 | 37.627 | 2,267,648.43 | 529,086,570.37 |
5/29/22 | 34.064 | 35.17 | 32.767 | 35.086 | 3,624,825.52 | 493,273,883.91 |
5/28/22 | 34.085 | 35.005 | 33.482 | 34.058 | 1,831,866.53 | 478,722,112.99 |
5/27/22 | 35.932 | 36.208 | 34.155 | 34.497 | 2,345,842.63 | 484,785,245.29 |
5/26/22 | 35.727 | 36.926 | 34.245 | 35.959 | 3,647,783.58 | 505,242,428.04 |
5/25/22 | 37.216 | 38.108 | 34.379 | 35.685 | 3,999,484.66 | 501,302,840.01 |
5/24/22 | 36.873 | 37.469 | 35.414 | 37.23 | 1,967,502.61 | 522,880,457.03 |
5/23/22 | 38.365 | 39.644 | 36.776 | 36.877 | 1,867,981.76 | 517,814,989.73 |
5/22/22 | 37.411 | 38.462 | 36.861 | 38.371 | 1,275,123.42 | 538,683,961.37 |
5/21/22 | 37.615 | 38.038 | 37.072 | 37.415 | 1,808,133.5 | 525,168,207.09 |
5/20/22 | 38.98 | 40.693 | 36.654 | 37.622 | 4,701,333.06 | 527,966,154.46 |
5/19/22 | 36.469 | 40.6 | 35.514 | 38.989 | 5,719,536.81 | 547,065,592.95 |
5/18/22 | 38.441 | 40.836 | 35.608 | 36.467 | 5,530,372.28 | 511,580,682.59 |
5/17/22 | 38.109 | 39.792 | 37.275 | 38.41 | 2,807,332.84 | 538,722,656.85 |
5/16/22 | 39.676 | 41.346 | 36.645 | 38.111 | 6,270,743.33 | 534,426,488.49 |
5/15/22 | 33.752 | 39.649 | 32.88 | 39.649 | 8,532,204.5 | 555,882,139.72 |
5/14/22 | 33.27 | 34.502 | 32.145 | 33.75 | 2,212,261.54 | 473,084,763.36 |
5/13/22 | 31.597 | 37.527 | 30.92 | 33.295 | 3,739,442.67 | 466,614,396.98 |
5/12/22 | 33.706 | 36.281 | 29.553 | 31.619 | 7,045,464.17 | 443,048,443.84 |
5/11/22 | 41.48 | 42.075 | 31.42 | 33.695 | 6,095,844.02 | 472,036,050.42 |
5/10/22 | 42.031 | 44.585 | 40.646 | 41.486 | 3,439,017.46 | 581,050,875.55 |
5/9/22 | 49.144 | 49.696 | 40.874 | 42.197 | 4,666,255.21 | 590,920,577.52 |
5/8/22 | 51.135 | 51.266 | 48.575 | 49.179 | 2,689,670.42 | 688,601,696.71 |
5/7/22 | 51.583 | 52.076 | 50.657 | 51.157 | 6,733,140.28 | 716,152,859.24 |
5/6/22 | 51.866 | 52.164 | 50.107 | 51.574 | 3,282,264.97 | 721,858,378.09 |
5/5/22 | 57.965 | 58.348 | 50.889 | 51.872 | 6,368,468.18 | 725,870,496.44 |
5/4/22 | 54.952 | 58.976 | 54.685 | 57.968 | 4,486,460.73 | 811,024,854.31 |
5/3/22 | 55.922 | 57.586 | 54.682 | 54.973 | 5,098,254.45 | 768,957,493.44 |
5/2/22 | 57.436 | 58.279 | 55.468 | 55.923 | 3,521,815.49 | 782,090,200.48 |
5/1/22 | 55.513 | 57.732 | 55.479 | 57.427 | 3,932,907.74 | 802,989,264.28 |
4/30/22 | 57.272 | 59.661 | 55.228 | 55.535 | 4,619,424.71 | 776,372,613.86 |
4/29/22 | 59.209 | 63.394 | 56.988 | 57.278 | 7,677,886.96 | 800,561,610.14 |
4/28/22 | 59.252 | 60.794 | 58.495 | 59.225 | 4,374,930.27 | 827,611,112.7 |
4/27/22 | 58.905 | 61.901 | 58.823 | 59.247 | 4,856,837.37 | 827,764,726.35 |
4/26/22 | 62.036 | 63.628 | 58.446 | 58.901 | 6,399,943.03 | 822,740,460.97 |
4/25/22 | 62.656 | 63.402 | 59.99 | 62.099 | 8,313,313.74 | 867,239,593.06 |
4/23/22 | 64.145 | 64.263 | 62.323 | 62.862 | 6,620,411.83 | 877,540,943.1 |
4/22/22 | 67.769 | 74.196 | 64.038 | 64.139 | 30,157,428.45 | 895,196,550.48 |
4/21/22 | 61.826 | 77.208 | 59.416 | 67.765 | 38,626,955.8 | 945,635,520.12 |
4/20/22 | 63.531 | 65 | 60.541 | 61.593 | 11,898,698.15 | 859,330,001.4 |
4/19/22 | 63.99 | 68.807 | 63.223 | 63.523 | 25,053,446.65 | 886,068,920.43 |
4/18/22 | 60.388 | 84.002 | 60.176 | 63.986 | 105,196,709.71 | 892,346,131.35 |
4/17/22 | 56.546 | 62.601 | 56.375 | 60.386 | 6,910,745.77 | 841,978,970.16 |
4/16/22 | 56.125 | 57.43 | 55.707 | 56.567 | 2,863,629.87 | 788,573,558.53 |
4/15/22 | 54.301 | 56.125 | 54.235 | 56.118 | 3,280,614.62 | 782,150,810.57 |
4/14/22 | 56.678 | 56.878 | 53.682 | 54.305 | 2,400,332.38 | 756,748,329.32 |
4/13/22 | 55.278 | 56.787 | 53.659 | 56.686 | 3,232,166.11 | 789,748,741.14 |
4/12/22 | 53.127 | 55.736 | 52.936 | 55.283 | 2,956,835.25 | 770,039,359 |
4/11/22 | 58.862 | 59.16 | 52.763 | 53.136 | 4,528,913.38 | 739,979,833.23 |
4/10/22 | 58.529 | 60.119 | 58.141 | 58.906 | 2,583,763.79 | 820,189,698.91 |
4/9/22 | 56.952 | 58.529 | 56.922 | 58.524 | 1,509,635.34 | 814,704,651.26 |
4/8/22 | 58.541 | 59.043 | 56.823 | 56.959 | 1,821,763.54 | 792,757,776.08 |
4/7/22 | 58.722 | 61.074 | 57.789 | 58.557 | 3,128,309.88 | 814,813,726.12 |
4/6/22 | 62.242 | 62.414 | 58.727 | 58.729 | 3,068,266.93 | 817,053,918.63 |
4/5/22 | 64.207 | 65.707 | 62.234 | 62.25 | 2,901,356.84 | 865,846,364.21 |
4/4/22 | 65.397 | 65.554 | 62.003 | 64.203 | 4,014,843.73 | 892,837,111.87 |
4/3/22 | 64.442 | 65.866 | 63.494 | 65.405 | 2,778,932.18 | 909,386,578.79 |
4/2/22 | 63.646 | 65.331 | 63.592 | 64.454 | 2,715,453.44 | 895,947,867.85 |
4/1/22 | 62.027 | 64.865 | 60.242 | 63.641 | 3,577,740.17 | 884,459,035.98 |
3/31/22 | 65.01 | 66.027 | 61.515 | 62.012 | 4,189,917.64 | 861,655,739.46 |
3/30/22 | 66.511 | 67.169 | 64.579 | 65.006 | 4,037,408.77 | 903,094,780.65 |
3/29/22 | 64.638 | 67.162 | 64.519 | 66.497 | 3,789,001.49 | 923,586,630.68 |