Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 67.05 | 70.05 | 65.378 | 69.841 | 48,989.1 | 426,230,288.02 |
2/16/21 | 66.929 | 68.62 | 65.111 | 67.05 | 17,256.13 | 409,198,244.11 |
2/15/21 | 67.707 | 68.969 | 63.163 | 66.829 | 43,901.49 | 407,852,285.15 |
2/14/21 | 67.879 | 69.217 | 67.132 | 67.711 | 122,442.79 | 413,235,078.62 |
2/13/21 | 68.911 | 69.976 | 66.225 | 67.885 | 13,235.82 | 414,177,835.83 |
2/12/21 | 66.67 | 69.577 | 65.194 | 68.935 | 7,980.27 | 420,153,751.2 |
2/11/21 | 65.183 | 67.519 | 63.854 | 66.659 | 4,324.17 | 405,596,709.55 |
2/10/21 | 66.171 | 68.377 | 63.141 | 65.183 | 207,627.07 | 396,609,051.95 |
2/9/21 | 66.672 | 69.317 | 65.331 | 66.169 | 1,946,285.59 | 404,566,624 |
2/8/21 | 61.728 | 67.66 | 60.101 | 66.691 | 202,080.71 | 407,925,093.44 |
2/7/21 | 64.194 | 64.665 | 57.493 | 61.72 | 140,377.83 | 377,009,491.62 |
2/6/21 | 65.796 | 66.549 | 63.131 | 64.201 | 155,646.35 | 392,290,337.31 |
2/5/21 | 61.133 | 67.212 | 61.133 | 65.759 | 543,312.55 | 401,988,881.25 |
2/4/21 | 63.583 | 64.661 | 59.797 | 61.136 | 1,174,954.02 | 374,047,618.18 |
2/3/21 | 57.986 | 63.573 | 57.793 | 63.573 | 792,223.1 | 388,853,536.62 |
2/2/21 | 52.407 | 59.053 | 52.168 | 58.02 | 14,172.25 | 355,421,634.83 |
2/1/21 | 39.516 | 52.591 | 13.497 | 52.376 | 738,467.36 | 320,847,685.28 |
1/31/21 | 41.207 | 43.364 | 38.729 | 39.517 | 20,350,904.34 | 242,453,477.3 |
1/30/21 | 42.834 | 43.681 | 40.154 | 41.208 | 27,218,689.01 | 252,836,717.39 |
1/29/21 | 43.267 | 45.203 | 41.26 | 42.836 | 32,807,497.66 | 262,849,914.38 |
1/28/21 | 40.46 | 43.454 | 40.059 | 42.97 | 29,308,950.395 | 263,711,256.282 |
1/27/21 | 45.313 | 45.473 | 39.59 | 40.46 | 28,116,580.631 | 248,382,057.272 |
1/26/21 | 48.562 | 49.863 | 42.566 | 45.31 | 30,316,171.181 | 278,279,376.058 |
1/25/21 | 51.445 | 52.892 | 47.208 | 48.562 | 35,551,490.376 | 298,316,927.889 |
1/24/21 | 45.963 | 51.46 | 44.253 | 51.449 | 35,308,798.484 | 316,874,088.935 |
1/23/21 | 45.916 | 50.322 | 44.455 | 45.96 | 37,179,937.382 | 283,664,581.677 |
1/22/21 | 36.785 | 47.777 | 35.048 | 45.917 | 50,148,687.62 | 282,808,362.659 |
1/21/21 | 42.051 | 42.187 | 36.445 | 36.784 | 33,903,584.406 | 225,560,154.596 |
1/20/21 | 44.773 | 47.791 | 38.372 | 42.051 | 49,544,886.938 | 257,854,974.954 |
1/19/21 | 33.41 | 56.144 | 33.41 | 44.775 | 71,076,013.558 | 274,538,004.025 |
1/18/21 | 33.262 | 34.553 | 31.766 | 33.41 | 17,480,036.777 | 204,842,748.791 |
1/17/21 | 32.751 | 33.911 | 31.208 | 33.264 | 17,605,653.674 | 203,749,073.706 |
1/16/21 | 31.505 | 35.902 | 31.206 | 32.75 | 21,744,471.855 | 200,599,291.396 |
1/15/21 | 33.382 | 34.804 | 29.946 | 31.506 | 20,571,045.403 | 192,974,812.946 |
1/14/21 | 37.901 | 38.389 | 32.305 | 33.383 | 20,643,432.705 | 202,791,851.26 |
1/13/21 | 34.269 | 39.014 | 32.162 | 37.893 | 33,403,722.143 | 219,829,191.152 |
1/12/21 | 30.39 | 36.477 | 29.56 | 34.241 | 27,604,541.932 | 198,644,600.276 |
1/11/21 | 37.883 | 37.991 | 24.729 | 30.367 | 27,635,155.602 | 176,172,466.611 |
1/10/21 | 33.802 | 38.769 | 30.712 | 37.894 | 26,722,540.726 | 219,835,628.261 |
1/9/21 | 31.866 | 34.557 | 29.242 | 33.808 | 17,524,239.705 | 196,134,064.793 |
1/8/21 | 35.901 | 36.087 | 28.251 | 31.872 | 20,659,282.053 | 184,902,505.919 |
1/7/21 | 36.272 | 38.041 | 32.272 | 35.886 | 17,976,576.652 | 208,186,508.47 |
1/6/21 | 32.103 | 36.828 | 30.926 | 36.305 | 17,935,903.73 | 210,619,465.321 |
1/5/21 | 30.921 | 33.164 | 27.977 | 32.103 | 23,818,115.696 | 186,238,718.936 |
1/4/21 | 28.707 | 35.082 | 25.1 | 30.918 | 38,267,897.844 | 179,365,476.349 |
1/3/21 | 25.927 | 29.962 | 22.577 | 28.673 | 19,189,736.508 | 166,339,881.07 |
1/2/21 | 26.132 | 26.194 | 23.803 | 25.928 | 12,570,267.705 | 150,418,666.205 |
1/1/21 | 26.671 | 26.671 | 23.19 | 26.13 | 11,843,142.736 | 151,591,010.662 |
12/31/20 | 24.277 | 26.758 | 20.509 | 26.676 | 16,855,732.235 | 154,754,066.172 |
12/30/20 | 23.912 | 25.676 | 19.002 | 24.275 | 23,378,637.333 | 140,827,477.801 |
12/29/20 | 24.465 | 24.679 | 16.001 | 23.915 | 13,555,192.187 | 138,740,764.493 |
12/28/20 | 19.616 | 25.383 | 17.261 | 24.482 | 18,828,105.801 | 142,029,166.991 |
12/27/20 | 18.865 | 19.895 | 16.53 | 19.622 | 10,095,987.705 | 113,832,455.967 |
12/26/20 | 19.322 | 19.553 | 17.124 | 18.867 | 8,883,158.035 | 109,452,343.332 |
12/25/20 | 19.815 | 19.925 | 16.039 | 19.323 | 8,799,226.543 | 112,098,164.898 |
12/24/20 | 18.477 | 19.834 | 16.023 | 19.811 | 13,735,853.56 | 114,929,779.629 |
12/23/20 | 23.706 | 23.796 | 17.153 | 18.48 | 10,734,024.384 | 107,210,045.225 |
12/22/20 | 19.139 | 23.715 | 16.925 | 23.692 | 10,649,978.566 | 137,443,186.158 |
12/21/20 | 18.358 | 20.199 | 18.201 | 19.143 | 10,723,540.651 | 111,056,781.696 |
12/20/20 | 20.827 | 21.534 | 17.604 | 18.358 | 12,340,489.237 | 106,498,722.38 |
12/19/20 | 24.249 | 24.249 | 17.967 | 20.828 | 13,267,051.247 | 120,832,738.235 |
12/18/20 | 20.831 | 24.358 | 17.103 | 24.247 | 14,046,564.456 | 140,667,656.11 |
12/17/20 | 23.233 | 23.679 | 16.981 | 20.835 | 22,104,973.574 | 120,871,320.405 |
12/16/20 | 17.468 | 23.237 | 15.908 | 23.237 | 17,721,467.558 | 134,806,875.119 |
12/15/20 | 19.216 | 19.382 | 16.263 | 17.468 | 14,602,137.446 | 101,336,618.345 |
12/14/20 | 22.184 | 22.215 | 17.033 | 19.216 | 30,152,351.58 | 111,479,269.707 |
12/13/20 | 20.045 | 22.323 | 19.345 | 22.191 | 9,691,552.976 | 112,349,992.856 |
12/12/20 | 20.672 | 21.287 | 18.953 | 20.04 | 8,597,200.781 | 101,426,318.86 |
12/11/20 | 21.486 | 21.512 | 20.579 | 20.68 | 10,315,335.617 | 104,666,823.784 |
12/10/20 | 22.001 | 22.045 | 21.103 | 21.521 | 11,368,967.452 | 109,003,006.295 |
12/9/20 | 21.212 | 22.15 | 19.537 | 22.01 | 11,757,855.326 | 111,473,149.177 |
12/8/20 | 22.96 | 22.963 | 21.011 | 21.207 | 13,961,503.001 | 103,241,919.189 |
12/7/20 | 23.284 | 23.317 | 22.131 | 22.963 | 8,415,351.453 | 112,072,469.631 |
12/6/20 | 23.142 | 23.523 | 22.228 | 23.276 | 8,986,444.093 | 113,562,347.078 |
12/5/20 | 22.269 | 23.239 | 21.774 | 23.138 | 8,679,452.018 | 112,967,671.347 |
12/4/20 | 24.259 | 24.347 | 22.164 | 22.273 | 10,462,153.537 | 109,072,761.937 |
12/3/20 | 23.024 | 24.327 | 22.442 | 24.261 | 11,603,155.641 | 118,943,287.109 |
12/2/20 | 22.584 | 23.13 | 20.667 | 23.025 | 17,040,779.179 | 112,216,111.889 |
12/1/20 | 23.956 | 24.473 | 22.037 | 22.592 | 14,845,745.245 | 110,067,782.316 |
11/30/20 | 22.94 | 23.982 | 22.497 | 23.951 | 15,233,976.48 | 117,106,431.428 |
11/29/20 | 21.518 | 22.986 | 20.93 | 22.941 | 12,486,596.775 | 112,831,734.94 |
11/28/20 | 20.931 | 21.896 | 19.96 | 21.522 | 11,124,106.698 | 105,981,755.309 |
11/27/20 | 21.218 | 21.713 | 20.209 | 20.928 | 11,275,634.483 | 103,380,454.184 |
11/26/20 | 24.335 | 24.529 | 19.894 | 21.212 | 24,380,303.823 | 105,127,004.076 |
11/25/20 | 26.987 | 27.039 | 23.871 | 24.34 | 20,142,199.202 | 122,086,562.393 |
11/24/20 | 28.472 | 28.75 | 26.735 | 26.983 | 24,824,870.283 | 135,989,351.425 |
11/23/20 | 27.853 | 29.314 | 26.889 | 28.427 | 22,531,593.744 | 145,852,144.98 |
11/22/20 | 28.545 | 29.189 | 26.392 | 27.855 | 19,278,057.917 | 145,038,274.182 |
11/21/20 | 27.211 | 28.922 | 26.759 | 28.544 | 17,560,661.694 | 149,876,225.751 |