Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/28/21 | 36.778 | 37.449 | 34.235 | 35.314 | 1,416,461.72 | 52,162,399.5 |
2/27/21 | 37.44 | 38.573 | 36.682 | 36.773 | 855,930.02 | 54,317,713.03 |
2/26/21 | 39.793 | 39.814 | 36.622 | 37.439 | 2,022,825.1 | 55,302,676.06 |
2/25/21 | 39.269 | 40.471 | 39.081 | 39.791 | 2,531,390.84 | 58,776,574.88 |
2/24/21 | 37.144 | 42.407 | 36.741 | 39.268 | 3,425,661.71 | 58,004,020.49 |
2/23/21 | 42.211 | 42.351 | 35.954 | 37.144 | 3,690,146.49 | 54,865,974.14 |
2/22/21 | 45.973 | 45.991 | 39.86 | 42.22 | 2,147,859.38 | 62,363,344.96 |
2/21/21 | 48.793 | 48.815 | 45.332 | 45.966 | 2,118,441.83 | 67,897,897.2 |
2/20/21 | 49.416 | 49.808 | 47.154 | 48.793 | 3,226,561.3 | 72,072,622.9 |
2/19/21 | 48.159 | 50.253 | 48.001 | 49.418 | 3,304,901.64 | 72,995,923.52 |
2/18/21 | 47.759 | 50.112 | 46.894 | 48.167 | 2,539,411.05 | 71,149,241.3 |
2/17/21 | 48.596 | 49.547 | 47.355 | 47.758 | 2,281,670.19 | 70,544,237.64 |
2/16/21 | 48.365 | 50.605 | 46.957 | 48.59 | 2,810,270.79 | 71,773,940.53 |
2/15/21 | 51.066 | 51.094 | 45.106 | 48.352 | 5,134,320.14 | 71,422,049.73 |
2/14/21 | 52.507 | 53.623 | 50.662 | 51.064 | 2,160,005.12 | 75,427,903.52 |
2/13/21 | 55.09 | 55.602 | 52.377 | 52.516 | 2,884,692.99 | 77,572,753.92 |
2/12/21 | 55.675 | 55.675 | 54.096 | 55.09 | 2,967,896.6 | 81,374,216.39 |
2/11/21 | 50.096 | 55.971 | 49.609 | 55.672 | 6,265,837.6 | 82,234,357.05 |
2/10/21 | 44.309 | 50.086 | 44.134 | 50.086 | 4,450,201.69 | 73,983,076.23 |
2/9/21 | 43.122 | 44.554 | 42.953 | 44.322 | 3,033,140.26 | 65,465,254.47 |
2/8/21 | 41.197 | 43.222 | 40.634 | 43.14 | 4,650,097.71 | 63,719,653.79 |
2/7/21 | 44.391 | 46.196 | 40.565 | 41.196 | 6,718,701.75 | 60,848,553.69 |
2/6/21 | 46.928 | 46.982 | 43.618 | 44.389 | 5,429,131.44 | 65,565,178.56 |
2/5/21 | 41.035 | 47.718 | 40.798 | 46.935 | 9,361,628.77 | 69,325,062.21 |
2/4/21 | 38.671 | 41.781 | 38.671 | 41.034 | 5,963,578.81 | 60,609,895.55 |
2/3/21 | 37.869 | 40.682 | 37.73 | 38.653 | 6,772,498 | 57,092,582.63 |
2/2/21 | 35.831 | 38.713 | 34.642 | 37.867 | 6,045,508.51 | 55,931,642.3 |
2/1/21 | 35.956 | 36.726 | 35.504 | 35.825 | 4,385,917.53 | 52,915,679.31 |
1/31/21 | 38.856 | 39.306 | 35.857 | 35.959 | 5,228,448.33 | 53,113,482.67 |
1/30/21 | 37.546 | 39.211 | 37.537 | 38.857 | 6,047,669.43 | 57,393,692.82 |
1/29/21 | 38.582 | 38.942 | 36.118 | 37.547 | 8,544,784.19 | 55,459,365.52 |
1/28/21 | 33.685 | 34.69 | 33.612 | 34.464 | 6,539,032.064 | 50,905,710.209 |
1/27/21 | 36.055 | 36.516 | 32.472 | 33.686 | 6,841,447.119 | 49,755,933.529 |
1/26/21 | 37.952 | 38.23 | 33.295 | 36.057 | 7,974,115.738 | 53,258,310.59 |
1/25/21 | 39.235 | 40.838 | 37.826 | 37.956 | 6,479,939.908 | 56,062,686.667 |
1/24/21 | 42.291 | 42.764 | 37.52 | 39.213 | 7,139,348.73 | 57,918,478.375 |
1/23/21 | 46.13 | 46.13 | 41.619 | 42.292 | 7,550,040.126 | 62,466,081.633 |
1/22/21 | 45.508 | 46.793 | 42.03 | 46.138 | 12,041,164.556 | 68,147,393.676 |
1/21/21 | 41.344 | 50.701 | 39.544 | 45.559 | 11,902,158.902 | 67,291,682.529 |
1/20/21 | 43.482 | 43.784 | 38.684 | 41.344 | 8,074,958.848 | 61,066,135.082 |
1/19/21 | 40.938 | 43.909 | 40.461 | 43.487 | 9,383,086.711 | 64,239,192.819 |
1/18/21 | 38.218 | 40.944 | 38.005 | 40.939 | 6,071,553.795 | 60,476,290.978 |
1/17/21 | 39.382 | 39.636 | 36.51 | 38.217 | 6,841,251.5 | 56,452,971.634 |
1/16/21 | 35.493 | 41.51 | 35.093 | 39.381 | 7,430,036.565 | 58,173,405.339 |
1/15/21 | 36.764 | 37.068 | 35.151 | 35.494 | 5,552,740.11 | 52,430,582.964 |
1/14/21 | 38.008 | 38.39 | 36.556 | 36.756 | 4,991,274.883 | 54,295,116.114 |
1/13/21 | 36.626 | 39.557 | 36.626 | 38.011 | 8,521,058.065 | 56,148,861.819 |
1/12/21 | 32.105 | 37.006 | 31.655 | 36.628 | 9,344,368.253 | 54,105,553.599 |
1/11/21 | 35.863 | 36.052 | 29.461 | 32.106 | 9,889,064.698 | 47,426,552.942 |
1/10/21 | 36.35 | 37.456 | 34.722 | 35.866 | 7,045,876.532 | 52,980,672.261 |
1/9/21 | 33.769 | 36.482 | 33.214 | 36.349 | 8,053,258.44 | 53,694,464.84 |
1/8/21 | 34.442 | 36.99 | 32.939 | 33.771 | 9,306,876.354 | 49,885,825.548 |
1/7/21 | 34.682 | 36.768 | 34.086 | 34.501 | 7,325,305.463 | 50,964,367.025 |
1/6/21 | 31.681 | 34.919 | 31.46 | 34.676 | 4,788,222.999 | 51,223,341.754 |
1/5/21 | 30.663 | 32.292 | 29.377 | 31.681 | 5,806,016.881 | 46,799,253.294 |
1/4/21 | 30.374 | 32.14 | 28.476 | 30.663 | 6,440,599.802 | 45,295,919.929 |
1/3/21 | 25.192 | 30.689 | 24.787 | 30.374 | 5,403,506.686 | 44,868,104.971 |
1/2/21 | 26.223 | 26.331 | 24.953 | 25.191 | 3,271,910.805 | 37,212,656.928 |
1/1/21 | 26.419 | 27.132 | 26.061 | 26.222 | 3,800,577.591 | 38,735,019.866 |
12/31/20 | 28.122 | 28.186 | 26.276 | 26.418 | 3,710,951.918 | 39,024,487.045 |
12/30/20 | 28.092 | 28.542 | 27.997 | 28.124 | 3,117,963.161 | 41,544,347.923 |
12/29/20 | 28.448 | 28.683 | 27.949 | 28.096 | 6,115,332.896 | 41,502,851.062 |
12/28/20 | 27.707 | 29.17 | 27.654 | 28.448 | 1,568,672.044 | 42,024,199.603 |
12/27/20 | 27.907 | 28.49 | 26.21 | 27.722 | 1,446,792.597 | 40,950,521.471 |
12/26/20 | 31.048 | 31.048 | 26.691 | 27.907 | 2,964,794.057 | 41,223,902.736 |
12/25/20 | 30.122 | 33.249 | 29.395 | 31.063 | 2,346,819.852 | 45,886,240.582 |
12/24/20 | 28.662 | 31.326 | 27.732 | 30.12 | 1,727,100.017 | 44,494,021.229 |
12/23/20 | 32.428 | 32.881 | 28.614 | 28.614 | 2,369,252.676 | 29,684,324.689 |
12/22/20 | 31.61 | 32.51 | 30.563 | 32.439 | 1,581,986.446 | 33,652,107.116 |
12/21/20 | 34.782 | 34.839 | 30.886 | 31.611 | 3,334,683.405 | 32,793,211.851 |
12/20/20 | 36.939 | 37.226 | 34.373 | 34.792 | 1,937,971.67 | 36,092,467.447 |
12/19/20 | 37.409 | 37.518 | 34.492 | 36.929 | 1,857,458.173 | 38,309,347.177 |
12/18/20 | 33.237 | 37.435 | 32.74 | 37.41 | 2,602,968.442 | 38,808,217.544 |
12/17/20 | 33.105 | 33.827 | 32.401 | 33.236 | 1,835,822.196 | 34,478,380.078 |
12/16/20 | 31.422 | 33.692 | 31.335 | 33.105 | 2,099,388.527 | 34,342,423.069 |
12/15/20 | 31.021 | 31.435 | 30.605 | 31.422 | 1,173,792.559 | 32,597,212.847 |
12/14/20 | 31.903 | 32.016 | 30.896 | 31.013 | 1,364,477.085 | 32,173,001.472 |
12/13/20 | 32.37 | 33.206 | 31.757 | 31.906 | 1,590,004.948 | 33,098,642.883 |
12/12/20 | 30.683 | 32.439 | 30.218 | 32.317 | 1,615,056.478 | 33,525,158.363 |
12/11/20 | 33.05 | 33.41 | 29.896 | 30.689 | 2,040,799.925 | 31,836,269.548 |
12/10/20 | 31.52 | 33.942 | 31.092 | 33.052 | 2,117,214.905 | 34,287,739.728 |
12/9/20 | 29.988 | 32.849 | 28.96 | 31.528 | 3,084,604.203 | 32,706,500.363 |
12/8/20 | 29.392 | 30.073 | 28.578 | 29.987 | 1,781,147.644 | 31,108,204.393 |
12/7/20 | 28.955 | 29.504 | 28.651 | 29.391 | 1,179,873.638 | 30,489,573.797 |
12/6/20 | 28.861 | 29.076 | 28.551 | 28.956 | 1,210,717.82 | 30,038,149.804 |
12/5/20 | 28.967 | 29.026 | 28.572 | 28.864 | 1,147,659.851 | 29,943,054.187 |
12/4/20 | 30.184 | 30.184 | 28.885 | 28.966 | 1,471,299.389 | 30,048,879.932 |
12/3/20 | 29.744 | 30.346 | 29.434 | 30.189 | 1,547,812.095 | 31,317,916.611 |
12/2/20 | 29.766 | 30.172 | 28.883 | 29.742 | 1,843,598.401 | 30,853,829.728 |
12/1/20 | 29.146 | 30.322 | 28.079 | 29.664 | 2,735,301.31 | 30,772,933.821 |