Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/13/21 | 57.436 | 60.423 | 55.688 | 59.403 | 16,225,396.93 | 99,617,273.26 |
4/12/21 | 56.923 | 59.171 | 54.834 | 57.434 | 16,994,071.55 | 96,314,468.61 |
4/11/21 | 57.495 | 59.475 | 56.462 | 57.071 | 13,169,916.46 | 95,705,233.58 |
4/10/21 | 59.567 | 60.175 | 54.643 | 57.588 | 16,190,009.07 | 96,573,483.96 |
4/9/21 | 57.637 | 59.647 | 56.697 | 59.577 | 15,239,194.59 | 99,908,693.92 |
4/8/21 | 52.802 | 57.837 | 52.646 | 57.636 | 14,208,511.4 | 96,653,223.75 |
4/7/21 | 57.482 | 58.611 | 50.921 | 52.72 | 22,869,153.61 | 88,409,329.66 |
4/6/21 | 57.731 | 64.368 | 55.986 | 57.476 | 22,348,586.97 | 96,385,771.09 |
4/5/21 | 59.625 | 59.776 | 57.039 | 57.726 | 16,264,911.61 | 96,805,184.96 |
4/4/21 | 57.329 | 62.642 | 56.319 | 59.607 | 21,154,848.24 | 99,959,470.2 |
4/3/21 | 63.19 | 64.006 | 56.597 | 57.345 | 18,721,332.29 | 96,164,980.18 |
4/2/21 | 63.657 | 64.022 | 60.502 | 63.188 | 22,895,594.44 | 105,964,033.28 |
4/1/21 | 59.81 | 65.133 | 58.593 | 63.704 | 33,372,117.4 | 106,828,489.26 |
3/31/21 | 54.657 | 63.485 | 53.318 | 59.77 | 81,328,144.98 | 100,232,680.16 |
3/30/21 | 47.244 | 54.684 | 45.483 | 54.675 | 43,354,385 | 91,687,378.35 |
3/29/21 | 46.573 | 47.73 | 44.163 | 47.222 | 20,964,996.85 | 79,189,319.5 |
3/28/21 | 45.456 | 47.556 | 44.726 | 46.578 | 13,220,410.96 | 78,108,967.51 |
3/27/21 | 46.137 | 47.433 | 43.891 | 45.458 | 11,199,768.93 | 76,231,655.57 |
3/26/21 | 41.325 | 47.347 | 41.188 | 46.137 | 16,987,099.45 | 77,369,669.37 |
3/25/21 | 40.753 | 42.106 | 39.161 | 41.328 | 19,938,383.49 | 69,305,692.49 |
3/24/21 | 43.378 | 44.832 | 40.34 | 40.741 | 12,485,613.07 | 68,321,475.76 |
3/23/21 | 45.507 | 45.919 | 43.148 | 43.383 | 12,481,619.16 | 72,751,322.75 |
3/22/21 | 46.351 | 47.817 | 44.91 | 45.504 | 14,263,022.34 | 76,309,109.43 |
3/21/21 | 48.184 | 48.482 | 45.455 | 46.344 | 9,847,550.83 | 77,717,440.93 |
3/20/21 | 48.181 | 50.181 | 47.683 | 48.186 | 10,336,101.18 | 80,806,945.86 |
3/19/21 | 46.946 | 48.672 | 45.962 | 48.186 | 8,983,504.33 | 80,805,938.6 |
3/18/21 | 48.396 | 49.307 | 45.989 | 46.95 | 9,850,463.06 | 78,733,261.65 |
3/17/21 | 47.106 | 49.105 | 45.302 | 48.397 | 10,716,041.35 | 81,159,857.41 |
3/16/21 | 46.096 | 47.772 | 44.672 | 47.096 | 12,071,729.07 | 78,979,066.44 |
3/15/21 | 48.485 | 48.918 | 45.549 | 46.095 | 10,630,675.32 | 77,300,458.21 |
3/14/21 | 50.61 | 51.035 | 47.796 | 48.496 | 12,101,147.03 | 81,326,884.45 |
3/13/21 | 45.842 | 51.636 | 44.792 | 50.613 | 14,346,772.66 | 84,876,001.54 |
3/12/21 | 48.785 | 49.566 | 44.828 | 45.84 | 12,994,042.22 | 76,872,255.31 |
3/11/21 | 49.169 | 49.919 | 46.856 | 48.783 | 12,718,957.25 | 81,807,859.76 |
3/10/21 | 52.567 | 53.613 | 49.101 | 49.182 | 15,305,222.25 | 82,475,945.81 |
3/9/21 | 53.412 | 54.831 | 51.537 | 52.572 | 15,536,179.59 | 88,160,836.33 |
3/8/21 | 50.587 | 54.28 | 48.389 | 53.422 | 16,211,615.06 | 89,587,387.18 |
3/7/21 | 50.522 | 52.209 | 48.231 | 50.587 | 10,774,771.68 | 84,833,356.25 |
3/6/21 | 46.579 | 52.462 | 44.687 | 50.52 | 22,342,343.96 | 84,719,795.3 |
3/5/21 | 45.013 | 46.593 | 43.084 | 46.589 | 12,890,343.96 | 78,128,104.72 |
3/4/21 | 46.854 | 48.101 | 42.688 | 45.012 | 18,137,482.81 | 75,483,622.08 |
3/3/21 | 46.648 | 50.509 | 46.286 | 46.855 | 14,776,722.78 | 78,573,349.91 |
3/2/21 | 44.789 | 49.297 | 43.649 | 46.645 | 13,958,377.93 | 78,221,430.51 |
3/1/21 | 42.064 | 45.194 | 41.042 | 44.791 | 9,469,573.59 | 75,113,601.46 |
2/28/21 | 42.091 | 45.224 | 37.267 | 42.022 | 12,278,097.03 | 70,468,872.16 |
2/27/21 | 41.417 | 44.201 | 41.163 | 42.094 | 8,423,743.27 | 70,589,379.16 |
2/26/21 | 44.753 | 45.416 | 40.117 | 41.402 | 12,656,660.07 | 69,429,701.37 |
2/25/21 | 46.57 | 50.058 | 44.747 | 44.747 | 10,903,104.87 | 75,038,868.98 |
2/24/21 | 46.146 | 52.541 | 45.141 | 46.566 | 17,262,885.24 | 78,089,294.84 |
2/23/21 | 56.274 | 56.798 | 42.121 | 46.131 | 25,007,330.65 | 77,360,275.67 |
2/22/21 | 61.671 | 61.921 | 49.301 | 56.313 | 20,036,698.1 | 94,434,644.74 |
2/21/21 | 64.108 | 67.108 | 60.28 | 61.657 | 16,733,796.15 | 103,396,523.77 |
2/20/21 | 66.988 | 73.771 | 62.567 | 64.099 | 23,432,028.68 | 107,492,163.21 |
2/19/21 | 68.064 | 68.988 | 63.706 | 66.984 | 18,810,393.28 | 112,329,098.67 |
2/18/21 | 63.379 | 73.612 | 62.481 | 68.064 | 32,278,912.44 | 114,141,712.63 |
2/17/21 | 58.455 | 63.348 | 55.251 | 63.346 | 26,934,905.44 | 106,229,554.54 |
2/16/21 | 55.08 | 66.777 | 54.165 | 58.459 | 36,817,330.75 | 98,033,908.46 |
2/15/21 | 57.503 | 59.34 | 51.18 | 55.122 | 40,183,652.2 | 92,437,318.92 |
2/14/21 | 64.934 | 66.815 | 56.345 | 57.502 | 37,060,353.44 | 96,429,371.36 |
2/13/21 | 61.827 | 66.977 | 56.921 | 64.989 | 47,037,810.05 | 108,983,601.81 |
2/12/21 | 59.125 | 63.633 | 54.83 | 61.814 | 37,950,577.23 | 103,660,242.67 |
2/11/21 | 52.942 | 61.263 | 51.966 | 59.108 | 31,029,073.62 | 99,122,225.2 |
2/10/21 | 56.947 | 59.274 | 51.604 | 52.941 | 37,105,992.56 | 88,780,799.9 |
2/9/21 | 54.623 | 57.097 | 51.225 | 56.965 | 35,358,312.65 | 95,528,768.76 |
2/8/21 | 52.105 | 54.832 | 50.463 | 54.644 | 31,755,835.26 | 91,635,536.17 |
2/7/21 | 55.663 | 56.218 | 48.263 | 52.12 | 29,587,460.01 | 87,403,166.81 |
2/6/21 | 60.417 | 60.876 | 53.898 | 55.664 | 33,723,502.55 | 93,346,924.86 |
2/5/21 | 60.351 | 63.13 | 59.028 | 60.432 | 39,327,185.22 | 101,343,094.74 |
2/4/21 | 52.016 | 67.959 | 52.016 | 60.367 | 73,006,773.75 | 101,233,083.71 |
2/3/21 | 44.19 | 52.26 | 42.708 | 52.018 | 34,528,399.57 | 87,232,396.43 |
2/2/21 | 41.268 | 44.791 | 40.795 | 44.402 | 27,585,004.79 | 74,460,535 |
2/1/21 | 40.092 | 42.066 | 39.05 | 41.268 | 22,474,824.22 | 69,205,293.43 |