Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/4/21 | 31.858 | 32.603 | 30.033 | 30.606 | 1,138.44 | 0 |
3/3/21 | 30.386 | 33.108 | 30.321 | 31.893 | 1,221.23 | 0 |
3/2/21 | 31.288 | 31.591 | 29.663 | 30.384 | 1,140.16 | 0 |
3/1/21 | 28.446 | 31.374 | 28.432 | 31.276 | 1,141.49 | 0 |
2/28/21 | 29.108 | 29.441 | 27.269 | 28.441 | 1,020.1 | 0 |
2/27/21 | 29.203 | 30.41 | 28.529 | 29.12 | 1,242.22 | 0 |
2/26/21 | 29.488 | 30.484 | 28.016 | 29.199 | 1,128.45 | 0 |
2/25/21 | 31.32 | 32.54 | 29.508 | 29.513 | 1,155.7 | 0 |
2/24/21 | 30.69 | 32.324 | 29.678 | 31.289 | 1,319.82 | 0 |
2/23/21 | 34.171 | 34.171 | 28.465 | 30.682 | 1,274.17 | 0 |
2/22/21 | 36.259 | 36.259 | 30.86 | 34.179 | 1,329.74 | 0 |
2/21/21 | 35.355 | 36.755 | 35.085 | 36.232 | 1,554.18 | 0 |
2/20/21 | 35.228 | 36.24 | 34.426 | 35.372 | 1,425.76 | 0 |
2/19/21 | 32.569 | 35.363 | 32.101 | 35.183 | 1,385.75 | 0 |
2/18/21 | 32.865 | 33.07 | 32.151 | 32.579 | 1,280.4 | 0 |
2/17/21 | 31.006 | 33.107 | 30.925 | 32.866 | 1,117.61 | 0 |
2/16/21 | 30.197 | 31.705 | 29.729 | 31.008 | 1,101.55 | 0 |
2/15/21 | 30.708 | 30.801 | 29.208 | 30.197 | 1,293.52 | 0 |
2/14/21 | 29.689 | 31.187 | 29.686 | 30.704 | 1,234.36 | 0 |
2/13/21 | 29.938 | 30.267 | 29.237 | 29.68 | 1,062.52 | 0 |
2/12/21 | 30.193 | 30.72 | 29.257 | 29.948 | 1,276.47 | 0 |
2/11/21 | 28.307 | 30.542 | 27.848 | 30.178 | 1,346.18 | 0 |
2/10/21 | 29.289 | 29.712 | 27.654 | 28.313 | 1,142.84 | 0 |
2/9/21 | 29.133 | 30.268 | 28.479 | 29.291 | 1,192.36 | 0 |
2/8/21 | 24.548 | 29.102 | 24.024 | 29.102 | 1,111.59 | 0 |
2/7/21 | 24.756 | 25.346 | 23.863 | 24.55 | 883.02 | 0 |
2/6/21 | 35.454 | 36.721 | 24.505 | 24.731 | 925.29 | 0 |
2/5/21 | 23.27 | 35.382 | 23.102 | 35.382 | 1,761.01 | 0 |
2/4/21 | 23.602 | 24.321 | 22.887 | 23.278 | 863.03 | 0 |
2/3/21 | 56.809 | 58.797 | 22.761 | 23.585 | 1,557.97 | 0 |
2/2/21 | 53.568 | 57.405 | 53.481 | 56.787 | 1,839.81 | 0 |
2/1/21 | 52.915 | 55.388 | 51.756 | 53.51 | 2,096.69 | 0 |
1/31/21 | 89.069 | 89.132 | 52.14 | 52.962 | 3,064.47 | 0 |
1/30/21 | 89.226 | 90.568 | 85.643 | 89.18 | 3,710.2 | 0 |
1/29/21 | 86.657 | 97.422 | 83.02 | 95.476 | 3,606.35 | 0 |
1/28/21 | 78.802 | 87.666 | 77.742 | 86.64 | 3,278.16 | 0 |
1/27/21 | 37.884 | 87.49 | 36.452 | 78.817 | 2,999.197 | 0 |
1/26/21 | 89.5 | 90.648 | 30.475 | 37.886 | 5,626.511 | 0 |
1/25/21 | 89.322 | 96.229 | 88.725 | 89.433 | 3,325.289 | 0 |
1/24/21 | 88.731 | 91.155 | 86.071 | 89.378 | 3,219.434 | 0 |
1/23/21 | 90.119 | 91.988 | 86.826 | 88.703 | 3,414.551 | 0 |
1/22/21 | 85.17 | 91.817 | 79.997 | 90.116 | 3,728.487 | 0 |
1/21/21 | 97.416 | 97.429 | 83.58 | 85.15 | 3,780.542 | 0 |
1/20/21 | 98.093 | 98.917 | 92.378 | 97.431 | 3,674.151 | 65,196,169.645 |
1/19/21 | 101.389 | 102.969 | 92.56 | 98.38 | 4,346.263 | 65,831,011.205 |
1/18/21 | 98.986 | 103.207 | 96.523 | 101.616 | 3,883.155 | 67,996,407.897 |
1/17/21 | 95.353 | 101.61 | 92.265 | 99.118 | 3,947.338 | 66,325,016.112 |
1/16/21 | 45.036 | 97.309 | 43.65 | 95.381 | 2,339.946 | 63,824,097.673 |
1/15/21 | 47.623 | 48.097 | 42.019 | 44.924 | 1,881.783 | 30,060,738.864 |
1/14/21 | 101.619 | 110.355 | 47.47 | 47.624 | 4,012.191 | 31,867,763.04 |
1/13/21 | 92.38 | 102.35 | 88.753 | 101.564 | 4,207.531 | 67,961,583.637 |
1/12/21 | 98.413 | 100.956 | 90.276 | 92.265 | 3,684.832 | 61,739,354.571 |
1/11/21 | 106.132 | 106.132 | 84.53 | 98.318 | 4,155.824 | 65,789,150.255 |
1/10/21 | 110.445 | 113.648 | 99.569 | 106.181 | 3,876.76 | 71,050,893.618 |
1/9/21 | 93.693 | 112.047 | 90.086 | 110.448 | 4,201.269 | 73,906,339.802 |
1/8/21 | 111.407 | 112.082 | 30.004 | 93.747 | 5,005.222 | 62,730,516.29 |
1/7/21 | 104.728 | 112.742 | 98.142 | 111.356 | 4,352.121 | 74,513,931.686 |
1/6/21 | 96.201 | 104.777 | 94.516 | 104.777 | 4,370.996 | 70,111,279.111 |
1/5/21 | 89.816 | 97.537 | 84.838 | 96.329 | 4,117.391 | 64,458,397.672 |
1/4/21 | 90.53 | 91.819 | 79.891 | 89.805 | 3,707.446 | 60,093,045.447 |
1/3/21 | 88.896 | 95.762 | 88.688 | 90.419 | 3,617.207 | 60,504,071.512 |
1/2/21 | 81.108 | 91.74 | 80.327 | 88.917 | 3,488.637 | 59,498,759.431 |
1/1/21 | 44.929 | 81.116 | 44.622 | 81.109 | 3,171.896 | 54,273,830.625 |
12/31/20 | 40.377 | 45.25 | 39.996 | 44.943 | 2,106.223 | 30,073,748.55 |
12/30/20 | 38.829 | 40.504 | 38.824 | 40.366 | 1,714.611 | 27,011,155.658 |
12/29/20 | 38.132 | 38.84 | 36.321 | 38.83 | 1,553.264 | 25,983,328.701 |
12/28/20 | 33.734 | 38.64 | 33.641 | 38.145 | 1,533.52 | 25,524,451.461 |
12/27/20 | 37.019 | 39.604 | 33.748 | 33.776 | 1,565.039 | 22,601,155.775 |
12/26/20 | 34.53 | 37.405 | 34.332 | 37.007 | 1,406.108 | 24,763,316.293 |
12/25/20 | 33.225 | 34.594 | 32.849 | 34.54 | 1,333.369 | 23,112,705.592 |
12/24/20 | 32.268 | 33.275 | 31.659 | 33.264 | 1,247.269 | 22,258,268.809 |
12/23/20 | 26.289 | 32.656 | 3.015 | 32.297 | 860.153 | 21,611,627.292 |
12/22/20 | 25.217 | 26.304 | 24.801 | 26.294 | 0 | 17,594,788.303 |
12/21/20 | 25.951 | 26.602 | 24.501 | 25.288 | 0 | 16,921,708.545 |
12/20/20 | 26.392 | 26.768 | 25.593 | 26.008 | 0 | 17,403,241.798 |
12/19/20 | 25.579 | 26.631 | 25.238 | 26.385 | 0 | 17,655,222.286 |
12/18/20 | 25.215 | 25.694 | 24.767 | 25.564 | 0 | 17,105,924.096 |
12/17/20 | 23.562 | 26.141 | 23.478 | 25.227 | 0 | 16,880,382.492 |
12/16/20 | 21.469 | 23.726 | 21.337 | 23.559 | 0 | 15,764,811.567 |
12/15/20 | 0.218 | 21.588 | 0.218 | 21.473 | 0 | 14,368,392.714 |
12/14/20 | 34.585 | 34.588 | 0.216 | 0.218 | 0.894 | 145,793.684 |
12/13/20 | 33.973 | 35.017 | 33.847 | 34.582 | 0 | 23,140,367.974 |
12/12/20 | 25.525 | 34.182 | 25.506 | 33.976 | 0 | 22,735,018.412 |
12/11/20 | 34.203 | 34.21 | 24.904 | 25.523 | 160.862 | 17,078,374.743 |
12/10/20 | 28.67 | 34.574 | 28.338 | 34.201 | 0 | 22,885,685.968 |
12/9/20 | 34.307 | 34.378 | 27.715 | 28.67 | 2.869 | 19,184,396.876 |
12/8/20 | 35.942 | 36.111 | 34.213 | 34.321 | 0 | 22,966,118.885 |
12/7/20 | 36.215 | 36.352 | 35.451 | 35.95 | 0 | 24,055,590.702 |
12/6/20 | 35.868 | 36.312 | 35.389 | 36.212 | 0 | 24,213,547.658 |
12/5/20 | 35.022 | 35.881 | 34.813 | 35.853 | 0 | 23,941,249.139 |