Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/23 | 45.743 | 46.399 | 45.638 | 46.314 | 3,121,308.31 | 2,778,854,807.57 |
6/1/23 | 45.845 | 46.2 | 45.618 | 45.719 | 3,571,174.34 | 2,743,153,806.87 |
5/31/23 | 46.897 | 47.115 | 45.151 | 45.835 | 5,218,752.27 | 2,750,080,453.56 |
5/30/23 | 46.888 | 47.45 | 46.759 | 46.896 | 2,543,419.26 | 2,813,760,769.65 |
5/29/23 | 47.504 | 47.782 | 46.719 | 46.87 | 4,026,086.66 | 2,812,201,973.83 |
5/28/23 | 46.574 | 47.609 | 46.476 | 47.482 | 5,247,635.03 | 2,848,905,525.37 |
5/27/23 | 46.315 | 46.763 | 46.235 | 46.56 | 2,522,461.44 | 2,793,581,971.89 |
5/26/23 | 46.166 | 46.827 | 45.69 | 46.314 | 4,357,568.65 | 2,778,840,987.71 |
5/25/23 | 44.939 | 46.927 | 44.528 | 46.16 | 11,863,302.22 | 2,769,571,603.73 |
5/24/23 | 45.968 | 46.085 | 44.37 | 44.942 | 5,136,937.47 | 2,696,514,256.08 |
5/23/23 | 45.868 | 46.633 | 45.865 | 45.985 | 3,996,431.59 | 2,759,114,445.47 |
5/22/23 | 45.638 | 45.998 | 45.454 | 45.877 | 2,255,512.42 | 2,752,617,801.5 |
5/20/23 | 45.695 | 45.938 | 45.358 | 45.76 | 2,009,866.82 | 2,745,622,790.04 |
5/18/23 | 46.114 | 46.47 | 45.257 | 45.358 | 3,046,169.77 | 2,721,499,582.26 |
5/17/23 | 45.815 | 46.594 | 45.006 | 46.105 | 3,926,095.61 | 2,766,303,700.28 |
5/16/23 | 46.298 | 46.539 | 45.271 | 45.828 | 5,103,801.91 | 2,749,694,952.67 |
5/15/23 | 45.091 | 46.851 | 45.013 | 46.287 | 6,432,067.55 | 2,777,227,346.28 |
5/14/23 | 44.596 | 45.36 | 44.307 | 45.085 | 2,591,111.89 | 2,705,090,073.46 |
5/13/23 | 44.176 | 45.172 | 44.038 | 44.591 | 3,583,427.95 | 2,675,459,659.37 |
5/12/23 | 44.056 | 44.671 | 43.046 | 44.181 | 5,523,802.3 | 2,650,880,374.22 |
5/11/23 | 45.055 | 45.075 | 44.045 | 44.045 | 4,364,534.75 | 2,642,674,649.22 |
5/10/23 | 44.983 | 45.472 | 44.463 | 45.06 | 6,595,954.32 | 2,703,623,539.27 |
5/9/23 | 43.932 | 46.012 | 43.909 | 44.977 | 9,681,174.94 | 2,698,594,983.4 |
5/8/23 | 45.44 | 45.562 | 43.521 | 43.937 | 8,248,684.81 | 2,636,199,335.77 |
5/7/23 | 45.526 | 45.775 | 45.296 | 45.455 | 4,065,551.46 | 2,727,329,577.2 |
5/6/23 | 46.566 | 46.793 | 45.103 | 45.526 | 7,250,678.04 | 2,731,583,433.37 |
5/5/23 | 46.703 | 46.863 | 45.643 | 46.576 | 9,601,680.11 | 2,794,537,452 |
5/4/23 | 46.852 | 46.903 | 46.415 | 46.705 | 4,451,243.86 | 2,802,288,037.63 |
5/3/23 | 46.333 | 46.905 | 45.135 | 46.838 | 8,954,189.84 | 2,810,299,750.48 |
5/2/23 | 46.23 | 46.576 | 46.14 | 46.354 | 4,871,495.42 | 2,781,249,288.63 |
5/1/23 | 47.069 | 47.135 | 45.449 | 46.239 | 7,455,696.07 | 2,774,337,899.13 |
4/30/23 | 47.682 | 47.696 | 46.855 | 47.079 | 7,902,692.66 | 2,824,754,764.76 |
4/29/23 | 47.531 | 47.868 | 47.452 | 47.683 | 4,404,554.29 | 2,860,978,571.12 |
4/28/23 | 47.84 | 47.959 | 47.284 | 47.541 | 7,438,230.79 | 2,852,463,274.84 |
4/27/23 | 47.945 | 48.696 | 47.163 | 47.839 | 11,032,164.74 | 2,870,355,925.65 |
4/26/23 | 47.301 | 49.049 | 46.861 | 47.953 | 22,449,281.21 | 2,877,171,099.5 |
4/25/23 | 45.709 | 47.308 | 45.625 | 47.257 | 20,657,226.38 | 2,835,446,180.22 |
4/24/23 | 46.28 | 47.209 | 44.305 | 45.722 | 61,143,444.57 | 2,743,326,595.22 |
4/23/23 | 47.957 | 48.621 | 45.81 | 46.283 | 37,460,283.85 | 2,776,979,693.58 |
4/22/23 | 48.245 | 48.95 | 45.862 | 48.068 | 39,292,365.17 | 2,884,107,313.91 |
4/21/23 | 53.374 | 53.601 | 46.885 | 48.249 | 41,963,586.29 | 2,894,931,737.86 |
4/20/23 | 52.717 | 54.517 | 51.827 | 53.372 | 50,921,230.49 | 3,202,333,196.78 |
4/19/23 | 54.74 | 55.087 | 51.299 | 52.733 | 99,219,538.18 | 3,163,954,648.89 |
4/18/23 | 52.316 | 54.794 | 52.195 | 54.734 | 45,021,819.92 | 3,284,035,762.74 |
4/17/23 | 53.14 | 53.196 | 51.136 | 52.315 | 41,598,795.01 | 3,138,892,661.49 |
4/16/23 | 55.886 | 55.963 | 52.361 | 53.166 | 45,631,400.74 | 3,189,974,273.59 |
4/15/23 | 50.374 | 56.466 | 49.988 | 55.883 | 116,385,949.97 | 3,352,994,924.36 |
4/14/23 | 43.446 | 50.454 | 43.378 | 50.454 | 43,079,894.72 | 3,027,210,032.33 |
4/13/23 | 42.393 | 43.492 | 42.01 | 43.446 | 8,921,718.09 | 2,606,778,955.56 |
4/12/23 | 42.585 | 42.726 | 41.846 | 42.378 | 10,179,662.64 | 2,542,693,227.83 |
4/11/23 | 42.876 | 43.494 | 42.577 | 42.582 | 14,235,810.76 | 2,554,923,243.83 |
4/10/23 | 41.37 | 42.885 | 41.242 | 42.865 | 14,262,958.42 | 2,571,874,102.54 |
4/9/23 | 41.268 | 41.488 | 41.039 | 41.373 | 6,801,868.57 | 2,482,405,225.49 |
4/8/23 | 41.383 | 41.612 | 41.154 | 41.28 | 6,590,263.39 | 2,476,811,886.72 |
4/7/23 | 41.269 | 41.769 | 41.139 | 41.394 | 8,516,295.19 | 2,483,669,428.48 |
4/6/23 | 41.826 | 42.054 | 41.229 | 41.264 | 9,902,114.11 | 2,475,846,200.96 |
4/5/23 | 40.762 | 42.352 | 40.738 | 41.824 | 18,546,519.91 | 2,509,427,683.7 |
4/4/23 | 40.238 | 41.532 | 40.227 | 40.775 | 15,835,276.6 | 2,446,495,618.7 |
4/3/23 | 41.505 | 41.515 | 40.142 | 40.259 | 16,747,779.18 | 2,415,532,132.03 |
4/2/23 | 41.746 | 41.879 | 41.068 | 41.526 | 12,912,334.05 | 2,491,539,607.24 |
3/31/23 | 41.901 | 42.09 | 41.25 | 42.01 | 15,038,563.22 | 2,520,594,463.45 |
3/30/23 | 42.838 | 43.108 | 41.197 | 41.871 | 25,281,877.64 | 2,512,237,520.89 |
3/29/23 | 42.778 | 43.607 | 42.305 | 42.841 | 29,623,815.27 | 2,570,474,599.41 |
3/28/23 | 42.618 | 43.685 | 41.838 | 42.615 | 33,344,300.57 | 2,556,876,660.76 |
3/27/23 | 42.083 | 43.982 | 41.619 | 42.599 | 35,173,654.13 | 2,555,916,106.35 |
3/26/23 | 41.47 | 42.569 | 41.298 | 42.081 | 23,438,438.81 | 2,524,885,599.5 |
3/25/23 | 42.361 | 42.585 | 41.218 | 41.471 | 22,049,133.8 | 2,488,280,471.7 |
3/24/23 | 44.934 | 45.123 | 42.016 | 42.347 | 31,738,330.46 | 2,540,816,345.69 |
3/23/23 | 45.349 | 45.906 | 44.519 | 44.933 | 31,995,774.47 | 2,695,990,648.87 |
3/22/23 | 45.337 | 46.599 | 44.165 | 45.376 | 39,045,239.09 | 2,722,542,400.19 |
3/21/23 | 44.322 | 46.938 | 44.109 | 45.333 | 37,449,564.02 | 2,719,984,158.91 |
3/20/23 | 48.193 | 48.563 | 44.341 | 44.341 | 42,895,641.53 | 2,660,455,327.31 |
3/19/23 | 47.599 | 49.105 | 47.548 | 48.196 | 33,955,009.22 | 2,891,757,612.6 |
3/18/23 | 49.571 | 51.582 | 47.577 | 47.601 | 55,638,564.22 | 2,856,083,514.85 |
3/17/23 | 47.45 | 50.253 | 46.981 | 49.568 | 49,302,616.06 | 2,974,095,571.46 |
3/16/23 | 47.386 | 47.87 | 46.37 | 47.45 | 40,896,149.1 | 2,847,004,803.47 |
3/15/23 | 49.09 | 49.844 | 46.254 | 47.383 | 50,535,902.14 | 2,842,996,610.54 |
3/14/23 | 47.386 | 51.928 | 47.113 | 49.098 | 67,226,824.45 | 2,945,860,369.85 |
3/13/23 | 43.098 | 49.116 | 40.7 | 47.395 | 81,794,085.29 | 2,843,699,744.4 |
3/12/23 | 40.735 | 43.063 | 39.244 | 43.063 | 43,075,595.76 | 2,583,806,436.29 |
3/11/23 | 40.267 | 41.89 | 38.414 | 40.733 | 52,682,755.98 | 2,444,008,700.98 |
3/10/23 | 40.552 | 40.663 | 37.644 | 40.262 | 55,578,005.01 | 2,415,740,737.22 |
3/9/23 | 42.952 | 43.538 | 40.208 | 40.552 | 50,376,117.84 | 2,433,132,765.61 |
3/8/23 | 44.012 | 44.608 | 40.675 | 42.956 | 66,184,716.1 | 2,577,350,161.25 |
3/7/23 | 48.15 | 48.286 | 43.152 | 43.996 | 56,698,969.06 | 2,639,779,568.27 |
3/6/23 | 49.828 | 49.933 | 47.915 | 48.214 | 34,476,817.04 | 2,892,840,315.21 |
3/5/23 | 49.398 | 50.231 | 49.253 | 49.832 | 27,587,167.92 | 2,989,932,319.45 |
3/4/23 | 49.362 | 50.194 | 48.771 | 49.415 | 28,864,816.5 | 2,964,921,044.7 |
3/3/23 | 50.612 | 50.905 | 48.732 | 49.372 | 39,395,556.52 | 2,962,303,135.64 |
3/2/23 | 51.29 | 51.424 | 49.381 | 50.61 | 39,737,690.83 | 3,036,601,351.93 |