Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 19.231 | 20.19 | 19.011 | 20.136 | 223,554.07 | 142,767,376.24 |
2/16/21 | 19.601 | 20.19 | 18.718 | 19.244 | 988,584.95 | 136,437,729.86 |
2/15/21 | 20.014 | 20.15 | 3.239 | 19.59 | 802,777.45 | 138,897,540.14 |
2/14/21 | 17.215 | 20.029 | 16.992 | 20.014 | 202,892.72 | 141,903,414.63 |
2/13/21 | 17.175 | 17.366 | 16.907 | 17.216 | 1,133,991.91 | 122,065,755.18 |
2/12/21 | 16.732 | 17.303 | 14.984 | 17.181 | 225,446.14 | 121,817,842.88 |
2/11/21 | 16.594 | 17.329 | 16.488 | 16.728 | 936,533.3 | 118,600,348.62 |
2/10/21 | 16.663 | 16.957 | 15.86 | 16.595 | 73,126.52 | 117,659,929.34 |
2/9/21 | 16.593 | 16.815 | 15.366 | 16.662 | 1,277,628.38 | 118,134,883.06 |
2/8/21 | 16.939 | 18.537 | 16.547 | 16.585 | 587,783.79 | 117,588,275.88 |
2/7/21 | 15.58 | 16.957 | 14.445 | 16.932 | 2,191,573.46 | 120,049,967.74 |
2/6/21 | 16.841 | 16.943 | 15.559 | 15.567 | 793,379.25 | 110,372,670.84 |
2/5/21 | 16.107 | 16.85 | 15.858 | 16.85 | 88,457.72 | 119,465,903.08 |
2/4/21 | 16.596 | 16.916 | 15.36 | 16.109 | 1,307,859.83 | 114,216,488.04 |
2/3/21 | 18.123 | 18.319 | 15.65 | 16.586 | 299,050.76 | 117,594,340.08 |
2/2/21 | 16.4 | 18.428 | 16.364 | 18.106 | 2,663,733.34 | 128,376,107.9 |
2/1/21 | 15.601 | 16.434 | 13.283 | 16.417 | 1,676,367.44 | 116,397,611.76 |
1/31/21 | 16.504 | 16.519 | 13.652 | 15.601 | 117,711.42 | 110,611,847.51 |
1/30/21 | 16.008 | 16.607 | 14.776 | 16.499 | 680,478.88 | 116,979,737.16 |
1/29/21 | 20.017 | 21.937 | 15.582 | 16.008 | 273,417.89 | 113,501,086.76 |
1/28/21 | 18.127 | 18.963 | 17.805 | 18.835 | 966,713.649 | 133,540,767.679 |
1/27/21 | 16.194 | 18.129 | 14.614 | 18.129 | 1,206,881.454 | 128,537,934.418 |
1/26/21 | 15.131 | 16.693 | 15.01 | 16.173 | 800,982.514 | 114,666,506.317 |
1/25/21 | 15.293 | 16.112 | 14.355 | 15.132 | 451.545 | 107,286,011.867 |
1/24/21 | 15.264 | 16.357 | 14.849 | 15.297 | 505,570.332 | 108,460,085.888 |
1/23/21 | 15.945 | 16.343 | 14.809 | 15.259 | 338,351.045 | 108,188,850.172 |
1/22/21 | 15.14 | 17.151 | 14.13 | 15.94 | 761,116.542 | 113,017,189.871 |
1/21/21 | 13.541 | 17.896 | 13.536 | 15.137 | 542,022.29 | 107,319,357.661 |
1/20/21 | 16.39 | 16.728 | 13.261 | 13.543 | 22.971 | 96,023,616.811 |
1/19/21 | 16.973 | 19.336 | 16.389 | 16.389 | 274,012.424 | 116,199,285.811 |
1/18/21 | 16.274 | 17.002 | 15.673 | 16.974 | 886,852.51 | 120,349,942.733 |
1/17/21 | 17.889 | 19.414 | 16.295 | 16.295 | 15,699.871 | 115,535,313.574 |
1/16/21 | 17.743 | 19.188 | 17.465 | 17.907 | 665,958.096 | 126,960,088.245 |
1/15/21 | 20.104 | 20.633 | 16.361 | 17.744 | 688,847.791 | 125,807,482.07 |
1/14/21 | 18.656 | 20.529 | 16.414 | 20.101 | 668,324.341 | 142,519,661.29 |
1/13/21 | 16.558 | 18.716 | 12.485 | 18.65 | 342,154.205 | 132,231,133.845 |
1/12/21 | 16.722 | 17.454 | 11.784 | 16.543 | 160.561 | 117,289,675.196 |
1/11/21 | 17.931 | 17.931 | 9.952 | 16.705 | 161,265.903 | 118,438,611.906 |
1/10/21 | 18.515 | 20.537 | 16.951 | 17.934 | 152,210.464 | 127,151,834.5 |
1/9/21 | 18.22 | 19.63 | 17.65 | 18.517 | 353,963.205 | 131,286,072.819 |
1/8/21 | 19.316 | 19.515 | 16.975 | 18.225 | 154,958.77 | 129,213,553.418 |
1/7/21 | 22.086 | 22.429 | 18.073 | 19.306 | 351,516.635 | 136,878,303.441 |
1/6/21 | 21.985 | 22.856 | 20.318 | 22.108 | 567,971.987 | 156,743,656.059 |
1/5/21 | 20.125 | 22.329 | 20.03 | 21.993 | 1,756,579.676 | 155,933,142.201 |
1/4/21 | 20.383 | 22.498 | 18.62 | 20.132 | 172,670.733 | 142,737,622.659 |
1/3/21 | 18.732 | 22.027 | 17.097 | 20.532 | 1,306,399.035 | 145,574,241.296 |
1/2/21 | 16.727 | 19.484 | 16.4 | 18.718 | 272,940.248 | 132,711,080.685 |
1/1/21 | 18.47 | 18.722 | 16.724 | 16.726 | 420,748.757 | 118,588,479.483 |
12/31/20 | 19.387 | 19.523 | 15.339 | 18.471 | 727,799.908 | 130,964,002.712 |
12/30/20 | 19.807 | 20.354 | 19.264 | 19.384 | 688,475.005 | 137,436,616.909 |
12/29/20 | 19.437 | 19.831 | 18.861 | 19.81 | 1,531,672.026 | 140,450,932.478 |
12/28/20 | 18.468 | 20.424 | 18.468 | 19.449 | 751,512.869 | 137,891,476.843 |
12/27/20 | 18.361 | 19.549 | 18.033 | 18.471 | 173,431.615 | 130,960,041.434 |
12/26/20 | 17.884 | 18.522 | 17.347 | 18.359 | 924,200.109 | 130,166,194.89 |
12/25/20 | 17.399 | 18.001 | 16.655 | 17.886 | 536,052.136 | 126,813,377.558 |
12/24/20 | 16.739 | 17.6 | 14.986 | 17.404 | 360,738.667 | 123,393,805.057 |
12/23/20 | 18.053 | 18.081 | 16.387 | 16.747 | 520,981.31 | 118,736,629.707 |
12/22/20 | 17.378 | 18.06 | 16.729 | 18.047 | 908,212.341 | 127,955,763.705 |
12/21/20 | 18.422 | 18.548 | 16.501 | 17.391 | 557,546.277 | 123,301,966.402 |
12/20/20 | 18.953 | 18.953 | 17.766 | 18.444 | 619,405.08 | 130,768,135.285 |
12/19/20 | 18.14 | 19.185 | 18.09 | 18.951 | 645,979.314 | 134,364,354.597 |
12/18/20 | 18.29 | 18.503 | 17.483 | 18.139 | 171,501.28 | 128,608,092.647 |
12/17/20 | 18.202 | 19.29 | 18.158 | 18.295 | 440,074.327 | 129,712,319.262 |
12/16/20 | 16.728 | 18.242 | 16.639 | 18.203 | 668,466.925 | 129,063,522.081 |
12/15/20 | 15.044 | 17.021 | 14.582 | 16.728 | 453,287.062 | 118,603,643.448 |
12/14/20 | 14.662 | 15.09 | 14.423 | 15.044 | 610,873.387 | 106,662,740.671 |
12/13/20 | 14.779 | 15.077 | 14.647 | 14.664 | 167,358.392 | 103,970,850.197 |
12/12/20 | 14.207 | 14.815 | 14.166 | 14.772 | 617,162.18 | 104,734,820.144 |
12/11/20 | 14.519 | 14.529 | 14.009 | 14.216 | 739,723.266 | 100,791,178.213 |
12/10/20 | 14.679 | 14.696 | 14.067 | 14.533 | 558,979.683 | 103,036,977.457 |
12/9/20 | 14.378 | 14.746 | 13.937 | 14.684 | 371,749.892 | 104,113,926.625 |
12/8/20 | 15.329 | 15.381 | 14.329 | 14.376 | 417,344.6 | 101,928,472.298 |
12/7/20 | 15.542 | 15.571 | 15.168 | 15.331 | 359,358.309 | 108,694,553.274 |
12/6/20 | 15.351 | 15.639 | 15.119 | 15.538 | 349,983.736 | 110,162,053.226 |
12/5/20 | 14.754 | 15.349 | 14.648 | 15.349 | 380,152.126 | 108,827,590.96 |
12/4/20 | 15.814 | 15.864 | 14.423 | 14.756 | 387,165.194 | 104,622,356.699 |
12/3/20 | 15.451 | 15.867 | 15.01 | 15.815 | 506,479.825 | 112,130,600.246 |
12/2/20 | 15.163 | 15.561 | 14.726 | 15.452 | 425,688.187 | 109,553,240.276 |
12/1/20 | 15.821 | 16.203 | 14.873 | 15.166 | 406,797.091 | 107,527,713.535 |
11/30/20 | 14.734 | 15.849 | 14.564 | 15.82 | 365,541.348 | 112,167,513.071 |
11/29/20 | 13.958 | 14.751 | 13.812 | 14.735 | 508,102.687 | 104,469,528.589 |
11/28/20 | 13.346 | 14.02 | 12.973 | 13.959 | 272,709.204 | 98,969,092.724 |
11/27/20 | 13.353 | 13.605 | 12.091 | 13.344 | 218,562.799 | 94,611,747.672 |
11/26/20 | 14.907 | 15.005 | 12.154 | 13.343 | 440,131.592 | 94,602,757.145 |
11/25/20 | 15.764 | 15.881 | 14.726 | 14.909 | 397,626.402 | 105,707,688.711 |
11/24/20 | 15.61 | 15.862 | 15.213 | 15.764 | 482,629.34 | 111,767,372.145 |
11/23/20 | 13.632 | 15.648 | 13.425 | 15.613 | 560,590.795 | 110,696,824.166 |
11/22/20 | 14.079 | 14.753 | 13.35 | 13.633 | 523,264.191 | 96,660,850.336 |
11/21/20 | 13.148 | 14.098 | 13.042 | 14.078 | 356,474.914 | 99,815,103.048 |