Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 38.856 | 40.044 | 37.159 | 37.271 | 2,779.97 | 242,812,554.79 |
6/27/22 | 39.064 | 40.188 | 38.417 | 38.87 | 5.88 | 253,231,371.55 |
6/26/22 | 40.483 | 41.433 | 39.054 | 39.068 | 43,234.71 | 254,490,787.91 |
6/25/22 | 39.954 | 40.594 | 38.58 | 40.498 | 3,198.64 | 263,844,673.23 |
6/24/22 | 37.233 | 40.341 | 36.95 | 39.958 | 2,058.46 | 260,324,472.63 |
6/23/22 | 34.241 | 37.341 | 34.205 | 37.239 | 459.33 | 242,617,055.15 |
6/22/22 | 36.653 | 36.682 | 34.19 | 34.244 | 14,242.16 | 223,103,245.95 |
6/21/22 | 36.723 | 38.609 | 36.236 | 36.635 | 6,134.72 | 238,693,566.52 |
6/20/22 | 36.727 | 37.78 | 34.723 | 36.727 | 14,068.58 | 239,296,547.76 |
6/19/22 | 32.36 | 37.206 | 30.722 | 36.727 | 3,299.55 | 239,273,229.66 |
6/18/22 | 35.374 | 35.66 | 29.191 | 32.368 | 23,403.73 | 210,874,416.84 |
6/17/22 | 34.771 | 36.219 | 34.539 | 35.379 | 2,415.8 | 230,511,208.66 |
6/16/22 | 40.158 | 40.566 | 34.471 | 34.762 | 5,134.34 | 226,495,958.52 |
6/15/22 | 39.415 | 40.257 | 33.374 | 40.145 | 13,675.52 | 261,572,696.82 |
6/14/22 | 39.184 | 40.752 | 35.618 | 39.425 | 3,334.73 | 256,888,779.82 |
6/13/22 | 46.939 | 47.098 | 38.449 | 39.185 | 26,497.54 | 255,330,399.36 |
6/12/22 | 49.723 | 50.032 | 46.668 | 46.984 | 10,530.93 | 306,071,650.27 |
6/11/22 | 54.097 | 54.568 | 48.97 | 49.706 | 504.5 | 323,811,509.67 |
6/10/22 | 58.133 | 58.39 | 54.039 | 54.091 | 74,897.1 | 352,380,814.43 |
6/9/22 | 58.26 | 59.356 | 57.816 | 58.137 | 4,257.37 | 378,812,859.39 |
6/8/22 | 58.915 | 59.454 | 57.491 | 58.262 | 88,944.09 | 379,539,903.19 |
6/7/22 | 60.384 | 60.501 | 56.165 | 58.914 | 7,607.91 | 383,860,965.95 |
6/6/22 | 58.717 | 62.275 | 58.696 | 60.383 | 236,976.21 | 393,440,623.01 |
6/5/22 | 58.593 | 59.375 | 57.791 | 58.703 | 52,980.33 | 382,649,481.08 |
6/4/22 | 57.728 | 58.869 | 56.958 | 58.586 | 5,415.31 | 381,934,272.86 |
6/3/22 | 59.644 | 59.837 | 56.795 | 57.724 | 9,181.77 | 376,310,582.23 |
6/2/22 | 59.263 | 60.008 | 58.198 | 59.645 | 4,894.97 | 388,841,625.2 |
6/1/22 | 63.259 | 63.905 | 57.755 | 59.301 | 209,306.41 | 386,602,556.25 |
5/31/22 | 65.057 | 65.353 | 62.943 | 63.268 | 12,177.56 | 412,684,687.68 |
5/30/22 | 59.044 | 65.343 | 58.802 | 65.058 | 36,245.86 | 424,369,541.57 |
5/29/22 | 58.402 | 59.268 | 57.546 | 59.048 | 190,181.96 | 384,898,501.51 |
5/28/22 | 56.178 | 57.286 | 56.178 | 57.286 | 298.83 | 373,561,162.86 |
5/27/22 | 58.716 | 59.11 | 56.068 | 56.187 | 19,003.5 | 366,398,785.79 |
5/26/22 | 63.337 | 63.895 | 57.303 | 58.76 | 18,849.39 | 383,193,770.06 |
5/25/22 | 64.422 | 65.584 | 63.291 | 63.331 | 70,260.4 | 413,009,345.23 |
5/24/22 | 64.208 | 64.832 | 62.534 | 64.432 | 68,659.1 | 420,252,043.27 |
5/23/22 | 66.486 | 67.722 | 63.948 | 64.202 | 305,577.49 | 418,802,952.54 |
5/22/22 | 64.283 | 66.643 | 64.002 | 66.512 | 11,985.06 | 434,105,315.05 |
5/21/22 | 63.838 | 64.632 | 63.293 | 64.278 | 654.31 | 419,528,585.94 |
5/20/22 | 65.683 | 66.88 | 62.71 | 63.848 | 758.6 | 416,723,918.53 |
5/19/22 | 62.368 | 66.026 | 62.071 | 65.694 | 8,056.37 | 428,771,469.62 |
5/18/22 | 71.008 | 71.411 | 62.385 | 62.385 | 4,892,426.7 | 407,180,227.69 |
5/17/22 | 68.762 | 71.781 | 68.478 | 71.007 | 32,265.83 | 469,031,765.11 |
5/16/22 | 72.898 | 72.898 | 67.614 | 68.757 | 11,369.34 | 454,193,654.3 |
5/15/22 | 69.953 | 72.944 | 68.319 | 72.893 | 37,138.27 | 481,400,771.13 |
5/14/22 | 68.479 | 70.174 | 66.61 | 69.956 | 21,848.6 | 462,029,155.37 |
5/13/22 | 66.671 | 72.698 | 66.053 | 68.484 | 32,754.64 | 452,356,138.4 |
5/12/22 | 70.266 | 73.587 | 59.466 | 66.724 | 471.31 | 440,749,816.36 |
5/11/22 | 79.429 | 82.762 | 68.447 | 70.253 | 25,548.61 | 464,061,027.36 |
5/10/22 | 75.909 | 82.954 | 74.695 | 79.454 | 5,011.63 | 524,866,788.07 |
5/9/22 | 85.247 | 85.577 | 75.754 | 76.004 | 4,791.06 | 502,074,466.7 |
5/8/22 | 89.149 | 89.241 | 84.567 | 85.211 | 66,162.78 | 562,816,467.5 |
5/7/22 | 91.11 | 91.166 | 87.911 | 89.148 | 51,485.47 | 588,875,312.42 |
5/6/22 | 92.933 | 93.133 | 89.431 | 91.109 | 27,824.76 | 601,875,667.58 |
5/5/22 | 99.387 | 99.683 | 91.38 | 92.943 | 72,434.31 | 614,010,944.34 |
5/4/22 | 94.077 | 99.944 | 93.947 | 99.401 | 2,148.34 | 656,750,815.23 |
5/3/22 | 96.579 | 96.648 | 93.367 | 94.089 | 23,461.07 | 621,652,185.23 |
5/2/22 | 95.554 | 97.154 | 94.158 | 96.588 | 2,710.75 | 638,189,897.59 |
5/1/22 | 92.255 | 95.929 | 92.191 | 95.559 | 23,814.09 | 631,311,939.53 |
4/30/22 | 95.146 | 95.866 | 92.168 | 92.262 | 64,916.03 | 609,547,858.41 |
4/29/22 | 99.181 | 99.406 | 93.997 | 95.148 | 26,686.32 | 628,672,620.16 |
4/28/22 | 97.428 | 100.271 | 96.517 | 99.186 | 4,133.32 | 655,257,787.28 |
4/27/22 | 94.723 | 98.205 | 94.508 | 97.431 | 41,272.66 | 643,665,410.34 |
4/26/22 | 101.479 | 102.068 | 93.968 | 94.712 | 11,746.04 | 625,733,221.81 |
4/25/22 | 98.58 | 101.798 | 94.584 | 101.494 | 21,017.71 | 670,550,713.79 |
4/24/22 | 99.064 | 99.891 | 98.551 | 98.571 | 1,231.61 | 651,207,188.04 |
4/23/22 | 99.99 | 100.345 | 98.706 | 99.09 | 18,849.38 | 654,635,284.08 |
4/22/22 | 100.736 | 102.015 | 99.233 | 99.991 | 10,423.38 | 660,604,640.98 |
4/21/22 | 103.802 | 107.027 | 99.909 | 100.755 | 8,528.21 | 665,658,853.35 |
4/20/22 | 104.7 | 106.502 | 102.704 | 103.799 | 38,960.55 | 685,783,301.01 |
4/19/22 | 103.16 | 105.414 | 102.393 | 104.706 | 22,679.95 | 691,804,253.05 |
4/18/22 | 100.966 | 103.327 | 97.607 | 103.161 | 21,922.28 | 681,615,967.76 |
4/17/22 | 103.269 | 103.741 | 100.816 | 100.963 | 407.88 | 667,080,954.95 |
4/16/22 | 102.569 | 103.707 | 101.736 | 103.283 | 5,773.47 | 682,410,270.1 |
4/15/22 | 101.814 | 102.675 | 101.22 | 102.562 | 1,291.22 | 677,652,220.92 |
4/14/22 | 105.116 | 105.861 | 100.745 | 101.806 | 5,784.09 | 672,661,119.15 |
4/13/22 | 102.097 | 105.31 | 101.309 | 105.134 | 1,679.06 | 694,651,542.41 |
4/12/22 | 100.464 | 103.7 | 99.671 | 102.114 | 512.31 | 674,698,889.73 |
4/11/22 | 108.095 | 108.259 | 99.835 | 100.452 | 9,863.12 | 663,717,516.69 |
4/10/22 | 109.854 | 111.258 | 108.172 | 108.172 | 2,710.34 | 714,658,365.43 |
4/9/22 | 107.505 | 109.877 | 107.353 | 109.875 | 7,611.28 | 725,912,295.02 |
4/8/22 | 108.896 | 111.197 | 107.073 | 107.508 | 1,094.53 | 710,280,793.7 |
4/7/22 | 106.713 | 109.922 | 106.154 | 108.896 | 169,300.76 | 719,337,475.82 |
4/6/22 | 114.688 | 114.688 | 106.68 | 106.696 | 18,676.92 | 704,753,590.63 |
4/5/22 | 118.371 | 119.227 | 114.65 | 114.692 | 46,386.82 | 757,584,110.98 |
4/4/22 | 118.418 | 118.839 | 115.035 | 118.371 | 19.21 | 781,943,502.57 |
4/3/22 | 115.796 | 120.152 | 115.005 | 118.433 | 14,720.54 | 782,168,278.94 |
4/2/22 | 115.988 | 118.367 | 115.726 | 115.805 | 30,847.41 | 764,819,083.09 |
4/1/22 | 110.357 | 116.585 | 108.384 | 115.98 | 63,667.28 | 765,998,396.28 |
3/31/22 | 113.813 | 115.486 | 110.033 | 110.326 | 14,611.81 | 728,706,907.62 |