Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/26/21 | 26.939 | 27.247 | 25.542 | 27.013 | 7,509,891.252 | 120,781,763.165 |
1/25/21 | 27.524 | 27.654 | 26.641 | 26.93 | 8,154,627.583 | 120,279,104.329 |
1/24/21 | 28.08 | 28.888 | 27.295 | 27.524 | 8,436,951.732 | 122,911,959.872 |
1/23/21 | 26.99 | 28.715 | 26.78 | 28.086 | 7,351,814.451 | 125,421,314.867 |
1/22/21 | 26.134 | 27.657 | 25.403 | 27.025 | 9,980,502.636 | 120,684,611.594 |
1/21/21 | 28.712 | 28.738 | 26.137 | 26.137 | 8,553,309.819 | 116,716,828.851 |
1/20/21 | 28.344 | 28.963 | 27.237 | 28.737 | 7,040,541.281 | 128,328,730.432 |
1/19/21 | 30.176 | 30.998 | 28.353 | 28.353 | 8,931,925.465 | 126,616,098.392 |
1/18/21 | 27.747 | 30.745 | 27.597 | 30.173 | 11,778,027.591 | 134,741,032.437 |
1/17/21 | 28.29 | 28.614 | 26.555 | 27.737 | 10,482,077.77 | 123,864,890.362 |
1/16/21 | 27.033 | 29.413 | 27.033 | 28.398 | 10,234,215.674 | 126,814,224.321 |
1/15/21 | 27.702 | 28.909 | 26.615 | 27.018 | 9,323,409.13 | 120,652,969.057 |
1/14/21 | 28.331 | 29.608 | 27.148 | 27.695 | 10,700,670.111 | 123,675,162.206 |
1/13/21 | 27.217 | 29.771 | 26.24 | 28.327 | 13,986,828.427 | 126,497,680.795 |
1/12/21 | 26.546 | 37.282 | 26.495 | 27.226 | 40,158,330.261 | 121,579,967.527 |
1/11/21 | 27.539 | 27.65 | 24.894 | 26.55 | 14,727,088.646 | 118,561,211.438 |
1/10/21 | 28.142 | 30.913 | 27.074 | 27.536 | 13,680,664.087 | 122,967,294.39 |
1/9/21 | 26.614 | 28.403 | 26.379 | 28.056 | 9,262,466.681 | 125,289,193.284 |
1/8/21 | 28.324 | 28.702 | 26.294 | 26.621 | 10,865,198.476 | 118,881,951.434 |
1/7/21 | 28.715 | 29.493 | 27.776 | 28.277 | 11,563,444.753 | 126,274,433.844 |
1/6/21 | 28.52 | 31.036 | 27.915 | 28.69 | 11,746,477.904 | 128,118,487.724 |
1/5/21 | 27.984 | 31.216 | 26.944 | 28.558 | 19,173,440.726 | 127,529,486.399 |
1/4/21 | 23.866 | 28.307 | 22.356 | 27.946 | 17,006,713.279 | 124,799,226.884 |
1/3/21 | 22.6 | 24.213 | 22.296 | 23.825 | 10,796,654.359 | 106,393,984.068 |
1/2/21 | 22.949 | 23.072 | 22.347 | 22.573 | 7,807,763.508 | 100,802,124.821 |
1/1/21 | 22.403 | 23.468 | 22.264 | 22.949 | 3,871,508.405 | 102,481,578.792 |
12/31/20 | 23.076 | 23.468 | 22.163 | 22.396 | 5,096,580.83 | 100,012,754.92 |
12/30/20 | 23.588 | 23.605 | 22.973 | 23.079 | 5,142,833.911 | 103,061,344.906 |
12/29/20 | 23.994 | 24.243 | 22.694 | 23.588 | 5,303,390.211 | 105,337,694.114 |
12/28/20 | 23.488 | 25.018 | 23.36 | 23.961 | 8,728,740.791 | 107,000,340.185 |
12/27/20 | 23.496 | 24.061 | 22.205 | 23.482 | 8,583,407.478 | 104,863,729.562 |
12/26/20 | 24.167 | 24.811 | 22.741 | 23.498 | 7,503,808.202 | 104,935,238.126 |
12/25/20 | 23.871 | 24.772 | 23.113 | 24.182 | 5,524,694.511 | 107,986,943.096 |
12/24/20 | 22.152 | 24.814 | 21.545 | 23.869 | 10,710,671.881 | 106,591,503.011 |
12/23/20 | 25.232 | 26.342 | 22.121 | 22.138 | 8,867,564.713 | 98,475,938.633 |
12/22/20 | 25.541 | 26.456 | 24.99 | 25.223 | 5,895,490.626 | 112,196,371.455 |
12/21/20 | 26.953 | 27.75 | 25.515 | 25.538 | 6,521,146.99 | 113,598,951.226 |
12/20/20 | 29.246 | 29.246 | 26.07 | 26.955 | 10,490,350.265 | 119,902,332.258 |
12/19/20 | 27.096 | 30.534 | 26.695 | 29.278 | 14,260,992.923 | 130,236,231.909 |
12/18/20 | 27.33 | 28.227 | 26.446 | 27.078 | 8,322,325.115 | 120,450,919.531 |
12/17/20 | 27.125 | 28.163 | 26.586 | 27.351 | 9,875,842.816 | 121,663,502.65 |
12/16/20 | 27.167 | 27.774 | 26.568 | 27.144 | 7,454,313.574 | 120,753,160.542 |
11/1/20 | 23.189 | 23.978 | 22.493 | 23.23 | 5,881,534.587 | 82,462,184.556 |
10/30/20 | 23.92 | 24.694 | 23.39 | 23.774 | 3,291,202.589 | 84,395,269.624 |
10/29/20 | 25.048 | 25.749 | 23.734 | 23.92 | 4,355,365.347 | 84,912,738.11 |
10/28/20 | 25.042 | 25.637 | 24.696 | 25.049 | 3,674,060.087 | 88,920,145.239 |
10/27/20 | 26.018 | 26.027 | 24.969 | 25.042 | 4,227,877.441 | 87,751,320.351 |
10/26/20 | 25.964 | 26.449 | 25.678 | 26.018 | 6,214,218.641 | 88,303,450.096 |
10/25/20 | 26.27 | 26.757 | 25.921 | 25.964 | 3,654,723.831 | 87,337,309.191 |
10/24/20 | 26.376 | 26.988 | 25.879 | 26.27 | 3,332,738.749 | 88,364,851.483 |
10/23/20 | 26.825 | 27.095 | 26.132 | 26.376 | 4,845,176.107 | 88,721,883.666 |
10/22/20 | 26.63 | 27.349 | 26.445 | 26.796 | 4,181,129.294 | 89,774,630.719 |
10/21/20 | 26.478 | 27.707 | 24.217 | 26.638 | 7,991,790.587 | 89,247,939.302 |
10/20/20 | 29.019 | 29.433 | 26.473 | 26.473 | 6,396,535.695 | 87,621,842.195 |
10/19/20 | 28.925 | 29.385 | 28.54 | 28.934 | 4,139,514.95 | 94,579,378.6 |
10/18/20 | 28.598 | 29.003 | 28.407 | 28.826 | 2,751,409.703 | 94,226,723.755 |
10/17/20 | 28.323 | 28.611 | 27.922 | 28.594 | 3,014,021.812 | 93,466,658.087 |
10/16/20 | 29.44 | 29.626 | 28.017 | 28.332 | 6,389,046.241 | 92,611,354.959 |
10/15/20 | 29.947 | 30.281 | 29.309 | 29.438 | 5,237,998.456 | 95,845,891.777 |
10/14/20 | 31.681 | 31.887 | 29.46 | 30.017 | 4,784,542.677 | 97,513,421.077 |
10/13/20 | 31.17 | 31.891 | 30.836 | 31.668 | 4,417,148.205 | 102,497,006.834 |
10/12/20 | 28.993 | 34.439 | 28.993 | 31.257 | 13,589,197.463 | 97,614,180.878 |
10/11/20 | 28.959 | 29.707 | 28.28 | 28.896 | 3,883,962.381 | 88,882,402.815 |
10/10/20 | 28.813 | 29.581 | 28.805 | 28.955 | 4,119,999.288 | 89,064,350.413 |
10/9/20 | 27.367 | 29.265 | 27.358 | 28.894 | 5,394,878.388 | 88,875,826.442 |
10/8/20 | 27.414 | 27.828 | 27.011 | 27.365 | 2,943,816.172 | 84,174,566.78 |
10/7/20 | 27.082 | 27.617 | 27.005 | 27.415 | 2,322,855.959 | 84,321,092.582 |
10/6/20 | 28.814 | 28.862 | 27.066 | 27.082 | 2,782,225.982 | 83,296,243.18 |
10/5/20 | 29.015 | 29.275 | 28.349 | 28.769 | 2,816,231.207 | 88,485,922.132 |
10/4/20 | 28.637 | 29.017 | 28.053 | 29.015 | 2,394,189.04 | 89,243,606.009 |
10/3/20 | 28.595 | 29.279 | 28.405 | 28.637 | 2,051,670.187 | 88,081,078.333 |
10/2/20 | 30.683 | 30.841 | 28.21 | 28.595 | 5,634,473.487 | 87,952,745.618 |
10/1/20 | 30.844 | 31.434 | 29.696 | 30.687 | 4,364,597.463 | 94,387,872.853 |
9/29/20 | 31.335 | 31.533 | 30.219 | 30.58 | 4,599,377.318 | 94,065,809.08 |
9/28/20 | 31.776 | 31.916 | 31.093 | 31.335 | 5,042,130.786 | 96,387,674.864 |
9/27/20 | 31.527 | 31.788 | 31.031 | 31.776 | 3,519,263.658 | 97,746,756.482 |
9/26/20 | 31.146 | 32.372 | 30.979 | 31.527 | 3,511,580.369 | 96,978,133.18 |
9/25/20 | 31.698 | 31.85 | 30.196 | 31.148 | 4,251,960.496 | 95,815,443.984 |
9/24/20 | 29.242 | 32.909 | 29.08 | 31.494 | 7,781,643.82 | 96,877,940.435 |
9/23/20 | 30.748 | 31.375 | 29.001 | 29.324 | 9,297,494.93 | 90,228,279.747 |
9/22/20 | 31.328 | 32.815 | 30.026 | 30.748 | 6,760,492.332 | 94,610,147.085 |
9/21/20 | 33.385 | 33.904 | 29.943 | 31.304 | 11,659,988.132 | 96,322,390.48 |
9/20/20 | 29.26 | 39.318 | 29.018 | 33.385 | 38,161,861.41 | 102,718,538.616 |
9/19/20 | 29.25 | 29.651 | 28.871 | 29.287 | 3,223,739.514 | 90,111,920.496 |
9/18/20 | 32.087 | 33.022 | 28.977 | 29.212 | 7,656,172.712 | 89,879,561.566 |
9/17/20 | 32.781 | 35.706 | 31.839 | 32.087 | 6,693,983.458 | 98,727,791.102 |
9/16/20 | 35.311 | 35.311 | 32.762 | 32.788 | 8,419,826.311 | 100,884,404.705 |
9/15/20 | 35.416 | 36.791 | 33.633 | 35.303 | 11,904,433.705 | 108,621,739.152 |
9/14/20 | 35.599 | 38.123 | 34.77 | 35.329 | 11,509,085.857 | 108,704,886.925 |
9/13/20 | 37.749 | 38.367 | 35.26 | 35.605 | 3,473,816.017 | 108,694,556.813 |