Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/6/21 | 33.891 | 37.056 | 32.988 | 34.577 | 60,621.58 | 26,059,986 |
3/5/21 | 34.481 | 37.267 | 33.049 | 33.896 | 50,110.77 | 25,546,977.96 |
3/4/21 | 37.716 | 42.761 | 34.1 | 34.481 | 108,577.98 | 25,987,750.76 |
3/3/21 | 33.595 | 38.022 | 33.523 | 37.715 | 105,726.04 | 28,425,412.33 |
3/2/21 | 33.591 | 34.833 | 32.707 | 33.591 | 90,086.82 | 25,317,178.11 |
3/1/21 | 30.505 | 33.682 | 30.065 | 33.579 | 44,874.53 | 25,307,579.89 |
2/28/21 | 31.625 | 31.918 | 29.267 | 30.486 | 11,542.15 | 22,976,464.32 |
2/27/21 | 32.105 | 34.36 | 31.111 | 31.666 | 32,072.31 | 23,866,044.47 |
2/26/21 | 32.415 | 33.769 | 30.6 | 32.064 | 44,302.26 | 24,165,891.56 |
2/25/21 | 36.009 | 39.218 | 32.412 | 32.578 | 104,131.29 | 24,553,653.63 |
2/24/21 | 35.447 | 38.615 | 34.584 | 35.972 | 108,596.69 | 27,111,681.77 |
2/23/21 | 40.865 | 42.121 | 32.933 | 35.44 | 150,187.66 | 26,710,730.11 |
2/22/21 | 42.735 | 60.378 | 36.618 | 41.374 | 267,181.33 | 31,182,622.61 |
2/21/21 | 40.426 | 43.209 | 39.653 | 42.738 | 192,534.91 | 32,210,571.77 |
2/20/21 | 39.937 | 42.182 | 37.586 | 40.427 | 193,029.99 | 30,469,008.89 |
2/19/21 | 38.307 | 39.924 | 37.245 | 39.924 | 171,642.48 | 30,090,304.52 |
2/18/21 | 38.464 | 39.478 | 37.624 | 38.315 | 152,892.03 | 28,877,489.81 |
2/17/21 | 37.7 | 41.514 | 36.005 | 38.465 | 171,562.1 | 28,990,326.48 |
2/16/21 | 37.732 | 39.654 | 35.597 | 37.702 | 124,875.41 | 28,415,188.42 |
2/15/21 | 36.178 | 39.259 | 34.095 | 37.731 | 202,737.95 | 28,436,884.69 |
2/14/21 | 37.076 | 39.385 | 36.075 | 36.174 | 107,660.6 | 27,263,566.84 |
2/13/21 | 37.897 | 39.793 | 34.122 | 37.066 | 170,602.99 | 27,935,934.49 |
2/12/21 | 31.773 | 41.535 | 31.254 | 37.917 | 301,390.16 | 28,576,985.86 |
2/11/21 | 32.79 | 33.12 | 29.448 | 31.728 | 147,407.87 | 23,912,520.58 |
2/10/21 | 29.88 | 33.219 | 28.31 | 32.766 | 156,473.98 | 24,695,214.21 |
2/9/21 | 30.89 | 31.938 | 28.553 | 29.881 | 176,019.01 | 22,520,944.29 |
2/8/21 | 29.939 | 31.369 | 27.855 | 30.867 | 182,606.93 | 23,263,759.56 |
2/7/21 | 28.709 | 30.105 | 26.779 | 29.941 | 153,094.59 | 22,565,941.35 |
2/6/21 | 29.163 | 30.395 | 28.36 | 28.69 | 93,677.84 | 21,622,782.36 |
2/5/21 | 28.54 | 29.581 | 28.038 | 29.122 | 72,525.37 | 21,948,531.96 |
2/4/21 | 30.041 | 30.406 | 27.822 | 28.547 | 165,502.34 | 21,515,114.76 |
2/3/21 | 30.123 | 31.172 | 29.375 | 30.029 | 160,432.45 | 22,632,317.97 |
2/2/21 | 31.003 | 32.575 | 29.118 | 30.117 | 146,568.53 | 22,698,380.38 |
2/1/21 | 28.999 | 31.476 | 28.322 | 30.984 | 115,415.1 | 23,352,410.47 |
1/31/21 | 31.888 | 32.526 | 29.015 | 29.015 | 142,678.11 | 21,867,738.18 |
1/30/21 | 31.336 | 33.239 | 30.476 | 31.916 | 154,168.97 | 24,054,418.94 |
1/29/21 | 29.426 | 29.832 | 25.618 | 26.01 | 109,474.78 | 19,603,398.32 |
1/28/21 | 26.403 | 31.625 | 26.109 | 28.65 | 134,622.095 | 21,593,291.58 |
1/27/21 | 28.636 | 28.636 | 24.799 | 26.433 | 70,926.26 | 19,922,198.293 |
1/26/21 | 29.665 | 30.033 | 27.015 | 28.654 | 76,436.557 | 21,596,027.801 |
1/25/21 | 29.548 | 31.045 | 28.749 | 29.647 | 68,456.943 | 22,344,287.52 |
1/24/21 | 27.172 | 29.579 | 27.142 | 29.531 | 76,269.498 | 22,256,737.827 |
1/23/21 | 23.188 | 27.672 | 23.086 | 27.17 | 81,971.328 | 20,477,153.413 |
1/22/21 | 21.839 | 24.797 | 20.559 | 23.158 | 52,590.76 | 17,454,007.035 |
1/21/21 | 25.144 | 27.137 | 21.203 | 21.868 | 48,458.774 | 16,481,553.62 |
1/20/21 | 24.071 | 25.222 | 22.507 | 25.177 | 41,484.532 | 18,975,531.707 |
1/19/21 | 21.958 | 26.2 | 21.579 | 24.124 | 59,691.828 | 18,181,782.893 |
1/18/21 | 20.828 | 22.722 | 20.716 | 21.99 | 41,679.33 | 16,573,680.413 |
1/17/21 | 22.108 | 22.422 | 20.049 | 20.848 | 51,519.865 | 15,712,515.462 |
1/16/21 | 21.716 | 23.155 | 20.718 | 22.114 | 59,372.834 | 16,666,586.088 |
1/15/21 | 22.899 | 23.201 | 20.533 | 21.688 | 22,231.349 | 16,345,882.382 |
1/14/21 | 23.291 | 23.694 | 22.028 | 22.9 | 33,582.409 | 17,259,591.16 |
1/13/21 | 20.73 | 23.418 | 20.528 | 23.292 | 33,908.145 | 17,554,458.245 |
1/12/21 | 22.524 | 23.054 | 19.366 | 20.73 | 41,148.47 | 15,624,078.404 |
1/11/21 | 22.377 | 22.856 | 19.015 | 22.549 | 49,694.672 | 16,994,393.774 |
1/10/21 | 26.043 | 26.802 | 21.931 | 22.385 | 48,197.746 | 16,871,012.812 |
1/9/21 | 24.627 | 26.843 | 23.574 | 26.043 | 48,546.867 | 19,628,449.635 |
1/8/21 | 27.488 | 28.112 | 23.766 | 24.636 | 41,448.208 | 18,567,651.919 |
1/7/21 | 29.765 | 31.072 | 25.452 | 27.327 | 57,290.723 | 20,595,761.967 |
1/6/21 | 21.765 | 30.253 | 21.186 | 29.775 | 98,584.808 | 22,441,037.912 |
1/5/21 | 20.658 | 23.18 | 19.819 | 21.786 | 44,264.256 | 16,419,594.211 |
1/4/21 | 21.272 | 21.548 | 19.081 | 20.661 | 41,653.965 | 15,571,604.11 |
1/3/21 | 21.52 | 22.686 | 20.696 | 21.308 | 31,228.592 | 16,059,461.938 |
1/2/21 | 23.49 | 23.922 | 21.291 | 21.493 | 37,798.139 | 16,198,601.709 |
1/1/21 | 23.21 | 24.392 | 17.05 | 23.485 | 87,600.287 | 17,700,003.071 |
12/31/20 | 23.646 | 24.069 | 23.044 | 23.21 | 30,702.226 | 17,492,799.697 |
12/30/20 | 23.987 | 25.372 | 23.033 | 23.641 | 33,749.605 | 17,818,130.538 |
12/29/20 | 26.099 | 26.099 | 20.096 | 23.988 | 54,383.636 | 18,079,400.416 |
12/28/20 | 25.138 | 27.093 | 25.103 | 26.099 | 18,583.849 | 19,670,241.979 |
12/27/20 | 25.721 | 27.585 | 24.843 | 25.169 | 18,863.533 | 18,969,730.13 |
12/26/20 | 24.243 | 26.332 | 24.114 | 25.713 | 18,532.034 | 19,379,114.877 |
12/25/20 | 25.017 | 25.852 | 23.228 | 24.251 | 16,218.329 | 18,277,213.908 |
12/24/20 | 24.227 | 25.053 | 22.958 | 25.046 | 10,839.045 | 18,876,751.489 |
12/23/20 | 25.868 | 26.171 | 23.643 | 24.248 | 10,417.099 | 18,275,502.001 |
12/22/20 | 24.592 | 25.882 | 23.121 | 25.873 | 7,359.764 | 19,500,027.236 |
12/21/20 | 25.257 | 26.855 | 23.139 | 24.662 | 12,264.263 | 18,587,638.581 |
12/20/20 | 24.852 | 26.885 | 23.752 | 25.858 | 11,339.407 | 19,488,811.759 |
12/19/20 | 26.327 | 28.931 | 24.076 | 24.845 | 7,969.868 | 18,725,204.389 |
12/18/20 | 26.476 | 30.03 | 25.762 | 26.31 | 6,291.236 | 19,829,568.267 |
12/17/20 | 26.764 | 27.528 | 25.958 | 26.489 | 7,239.267 | 19,963,906.822 |
12/16/20 | 24.08 | 26.813 | 23.186 | 26.76 | 7,881.019 | 20,168,778.4 |
12/15/20 | 23.066 | 24.204 | 21.662 | 24.081 | 11,832.189 | 18,149,493.039 |
12/14/20 | 22.938 | 23.712 | 21.945 | 23.076 | 8,502.089 | 17,391,575.012 |
12/13/20 | 22.688 | 23.342 | 22.488 | 22.998 | 8,087.695 | 17,332,817.181 |
12/12/20 | 21.548 | 22.82 | 21.534 | 22.679 | 4,341.076 | 17,092,466.04 |
12/11/20 | 21.486 | 21.612 | 20.563 | 21.565 | 5,415.239 | 16,252,792.374 |
12/10/20 | 21.988 | 22.043 | 20.952 | 21.496 | 5,992.237 | 16,200,944.118 |
12/9/20 | 21.529 | 22.244 | 20.748 | 22.002 | 11,984.801 | 16,582,143.904 |
12/8/20 | 23.327 | 23.531 | 21.538 | 21.538 | 6,856.047 | 16,232,589.428 |
12/7/20 | 23.112 | 23.41 | 21.907 | 23.332 | 7,110.646 | 17,584,870.076 |