Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/11/21 | 41.613 | 41.931 | 39.987 | 41.423 | 1,534,168,401.58 | 38,470,489,156.57 |
4/10/21 | 40.835 | 42.749 | 39.983 | 41.626 | 1,647,212,348.28 | 38,627,460,963.69 |
4/9/21 | 41.352 | 42.055 | 40.164 | 40.849 | 1,318,352,700.07 | 37,897,731,570.58 |
4/8/21 | 39.627 | 41.505 | 39.354 | 41.366 | 1,864,637,395.2 | 38,338,014,017.9 |
4/7/21 | 43.421 | 43.476 | 38.047 | 39.594 | 3,804,483,298.25 | 36,684,028,923.98 |
4/6/21 | 45.81 | 46.229 | 41.864 | 43.43 | 3,105,511,688.65 | 40,227,628,838.66 |
4/5/21 | 44.666 | 45.849 | 42.255 | 45.797 | 2,937,995,181.74 | 42,409,475,220.11 |
4/4/21 | 41.613 | 45.218 | 41.077 | 44.652 | 3,120,632,808.86 | 41,344,587,411.56 |
4/3/21 | 41.182 | 46.853 | 41.071 | 41.646 | 5,242,091,095.66 | 38,552,114,088.77 |
4/2/21 | 37.634 | 41.38 | 36.894 | 41.164 | 2,824,216,498.29 | 38,097,210,601.74 |
4/1/21 | 37.092 | 38.995 | 36.193 | 37.673 | 2,811,720,573.94 | 34,849,767,583.84 |
3/31/21 | 34.075 | 38.196 | 33.516 | 37.027 | 3,527,967,413.44 | 34,243,351,177.28 |
3/30/21 | 34.365 | 34.782 | 33.613 | 34.067 | 1,281,200,870.73 | 31,495,837,001.62 |
3/29/21 | 32.294 | 34.689 | 31.859 | 34.374 | 1,639,815,517.44 | 31,772,348,772.06 |
3/28/21 | 32.642 | 33.247 | 31.468 | 32.298 | 1,138,942,373.37 | 29,845,818,892.47 |
3/27/21 | 33.202 | 33.533 | 31.231 | 32.661 | 1,518,535,915.94 | 30,174,087,038.95 |
3/26/21 | 29.969 | 33.439 | 29.936 | 33.2 | 1,735,749,438.55 | 30,664,937,494.58 |
3/25/21 | 30.363 | 31.235 | 28.668 | 29.982 | 3,433,822,539.93 | 27,682,831,355.53 |
3/24/21 | 34.452 | 36.149 | 28.338 | 30.436 | 2,729,222,673.09 | 28,093,491,362.71 |
3/23/21 | 35.507 | 36.402 | 34.265 | 34.46 | 1,728,982,594.54 | 31,800,924,930.32 |
3/22/21 | 36.793 | 37.784 | 35.403 | 35.538 | 1,929,884,756.43 | 32,787,171,367.22 |
3/21/21 | 37.356 | 38.154 | 36.2 | 36.794 | 1,930,244,844.86 | 33,936,891,287.49 |
3/20/21 | 38.289 | 40.131 | 37.336 | 37.35 | 2,133,559,564.74 | 34,442,160,748.89 |
3/19/21 | 35.498 | 38.967 | 34.89 | 38.273 | 2,491,198,971.33 | 35,283,417,850.39 |
3/18/21 | 36.109 | 36.946 | 35.455 | 35.517 | 1,639,504,239.58 | 32,732,241,793.54 |
3/17/21 | 35.436 | 36.358 | 34.563 | 36.141 | 2,111,418,087.32 | 33,288,119,794.46 |
3/16/21 | 34.343 | 35.453 | 32.242 | 35.431 | 2,518,683,413.53 | 32,624,297,093.15 |
3/15/21 | 36.561 | 38.382 | 34.133 | 34.358 | 2,905,566,504.07 | 31,628,536,887.08 |
3/14/21 | 37.17 | 37.872 | 36.337 | 36.579 | 1,640,191,647.25 | 33,665,914,792.95 |
3/13/21 | 35.989 | 38.153 | 34.81 | 37.158 | 2,115,307,643.49 | 34,191,013,935.63 |
3/12/21 | 36.89 | 37.428 | 34.686 | 35.987 | 2,198,904,040.29 | 33,082,975,404.6 |
3/11/21 | 37.543 | 37.972 | 35.957 | 36.882 | 2,563,507,906.06 | 33,892,867,857.74 |
3/10/21 | 38.179 | 39.416 | 36.439 | 37.567 | 3,143,656,899.47 | 34,509,354,021.94 |
3/9/21 | 34.931 | 38.748 | 34.602 | 38.194 | 3,020,766,952 | 35,076,916,391.58 |
3/8/21 | 35.18 | 35.492 | 33.51 | 34.914 | 1,855,547,495.04 | 31,990,861,423.19 |
3/7/21 | 33.434 | 35.22 | 33.395 | 35.189 | 1,607,577,505.58 | 32,235,883,114.93 |
3/6/21 | 33.685 | 34.154 | 32.182 | 33.434 | 1,637,892,895.95 | 30,620,375,379.21 |
3/5/21 | 35.315 | 35.315 | 31.58 | 33.724 | 3,035,955,286.42 | 30,877,097,836.37 |
3/4/21 | 37.038 | 38.276 | 34.452 | 35.33 | 2,868,268,909.18 | 32,332,933,420.6 |
3/3/21 | 36.158 | 38.548 | 36.157 | 37.043 | 2,683,665,083.79 | 33,889,450,251.91 |
3/2/21 | 35.589 | 37.756 | 34.592 | 36.153 | 3,752,858,101.24 | 33,066,586,008.22 |
3/1/21 | 33.643 | 35.585 | 33.191 | 35.585 | 3,311,498,739.4 | 32,539,365,963.27 |
2/28/21 | 33.454 | 34.608 | 29.963 | 33.607 | 4,567,616,883.15 | 30,723,422,512.26 |
2/27/21 | 31.396 | 35.524 | 31.396 | 33.449 | 4,507,278,635.87 | 30,567,858,010.02 |
2/26/21 | 31.144 | 33.498 | 28.104 | 31.346 | 5,147,313,877.8 | 28,635,864,215.63 |
2/25/21 | 33.621 | 35.079 | 31.059 | 31.081 | 3,470,266,685.26 | 28,386,405,741.51 |
2/24/21 | 34.331 | 36.753 | 31.975 | 33.634 | 4,724,242,061.86 | 30,706,882,058.91 |
2/23/21 | 37.665 | 37.714 | 26.758 | 34.301 | 7,502,138,161.95 | 31,292,320,713.93 |
2/22/21 | 39.696 | 39.696 | 31.363 | 37.689 | 5,770,512,363.01 | 34,365,198,828.32 |
2/21/21 | 39.171 | 40.475 | 38.155 | 39.696 | 3,721,239,426.56 | 36,134,675,189.95 |
2/20/21 | 34.797 | 42.063 | 34.797 | 39.242 | 6,056,666,197.8 | 35,712,761,350.45 |
2/19/21 | 31.188 | 34.99 | 29.628 | 34.792 | 3,466,759,116.14 | 31,650,533,003.03 |
2/18/21 | 31.981 | 32.578 | 30.63 | 31.181 | 1,992,921,510.93 | 29,226,703,998.93 |
2/17/21 | 30.164 | 32.348 | 29.733 | 31.987 | 4,292,546,900.12 | 29,077,428,853.21 |
2/16/21 | 27.764 | 30.974 | 26.961 | 30.16 | 5,274,752,208.18 | 27,409,464,567.6 |
2/15/21 | 27.065 | 29.448 | 23.613 | 27.781 | 5,407,907,535.43 | 25,240,366,452.94 |
2/14/21 | 28.013 | 29.373 | 26.544 | 27.096 | 3,550,653,217.48 | 24,608,750,492.51 |
2/13/21 | 28.687 | 30.146 | 27.473 | 28.017 | 4,947,621,076.43 | 26,570,627,680.92 |
2/12/21 | 25.174 | 29.669 | 24.55 | 28.691 | 4,562,466,560.12 | 26,041,864,560.26 |
2/11/21 | 23.591 | 25.578 | 23.334 | 25.23 | 4,060,334,812.05 | 22,891,907,598.05 |
2/10/21 | 23.113 | 24.786 | 22.136 | 23.585 | 4,203,061,885.09 | 21,431,620,371.36 |
2/9/21 | 23.03 | 24.054 | 22.37 | 23.13 | 3,446,396,914.48 | 21,013,455,489.63 |
2/8/21 | 19.781 | 23.608 | 19.233 | 23.032 | 4,736,654,530.67 | 20,918,997,055.81 |
2/7/21 | 20.391 | 20.777 | 18.624 | 19.794 | 3,038,407,999.38 | 17,972,785,450.44 |
2/6/21 | 20.892 | 21.298 | 19.814 | 20.395 | 2,622,835,075.63 | 18,510,385,437.79 |
2/5/21 | 19.689 | 21.283 | 19.532 | 20.903 | 3,387,079,061.07 | 18,965,454,795.63 |
2/4/21 | 20.728 | 21.556 | 19.043 | 19.702 | 4,858,842,246.09 | 17,871,050,304.44 |
2/3/21 | 17.247 | 20.734 | 16.84 | 20.734 | 4,685,307,861.7 | 18,799,060,618.55 |
2/2/21 | 16.381 | 17.604 | 16.039 | 17.263 | 2,658,383,685.86 | 15,648,346,886.93 |
2/1/21 | 16.123 | 16.517 | 15.743 | 16.376 | 2,228,986,207.72 | 14,839,696,019.15 |
1/31/21 | 16.512 | 17.456 | 15.814 | 16.121 | 2,540,474,629.04 | 14,603,207,739.23 |
1/30/21 | 16.837 | 17.05 | 16.162 | 16.507 | 1,998,709,419.61 | 14,948,992,533.58 |
1/29/21 | 17.103 | 17.29 | 16.032 | 16.957 | 3,424,471,330.84 | 15,349,949,067.91 |
1/28/21 | 15.498 | 16.925 | 15.357 | 16.859 | 3,192,851,611.83 | 15,257,635,741.364 |
1/27/21 | 17.116 | 17.116 | 15.084 | 15.505 | 2,973,163,193.75 | 14,031,295,906.809 |
1/26/21 | 17.245 | 17.769 | 16.075 | 17.118 | 2,588,253,411.127 | 15,487,077,234.509 |
1/25/21 | 17.998 | 19.052 | 17.12 | 17.25 | 3,351,498,659.024 | 15,598,550,884.442 |
1/24/21 | 18.601 | 18.725 | 17.381 | 18 | 2,800,444,853.837 | 16,268,654,954.28 |
1/23/21 | 17.16 | 18.754 | 16.87 | 18.598 | 2,842,317,183.216 | 16,800,498,069.751 |
1/22/21 | 15.931 | 17.984 | 14.892 | 17.161 | 2,991,599,975.687 | 15,498,857,927.951 |
1/21/21 | 17.979 | 18.061 | 15.052 | 15.945 | 4,843,725,549.435 | 14,394,680,975.865 |
1/20/21 | 16.452 | 18.126 | 14.833 | 17.949 | 4,624,508,717.299 | 16,197,751,625.084 |
1/19/21 | 16.521 | 17.468 | 16.048 | 16.469 | 3,414,422,602.169 | 14,857,593,596.49 |
1/18/21 | 16.997 | 18.102 | 15.825 | 16.513 | 3,888,179,751.518 | 14,889,926,542.951 |
1/17/21 | 18.15 | 18.15 | 16.409 | 16.984 | 6,091,648,732.197 | 15,306,722,569.89 |
1/16/21 | 13.198 | 19.322 | 13.186 | 18.18 | 8,917,081,506.398 | 16,377,017,837.68 |
1/15/21 | 14.523 | 14.855 | 11.852 | 13.212 | 6,159,630,996.16 | 11,892,435,979.897 |
1/14/21 | 10.948 | 14.55 | 10.925 | 14.539 | 5,405,054,868.565 | 13,082,749,822.922 |
1/13/21 | 8.265 | 11.3 | 7.99 | 10.958 | 2,915,711,372.651 | 9,857,235,821.228 |
1/12/21 | 8.272 | 8.616 | 7.974 | 8.264 | 1,918,790,089.479 | 7,431,056,432.337 |