Mirum Pharmaceuticals Inc (MIRM) Exchange: NASDAQ
Data as of April 24, 2024
$26.26 ($0.93) 3.67%
Mirum Pharmaceuticals Inc - Daily Information
Click for more stock information on Mirum Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $25.06 |
| Previous Close | $26.26 |
| High | $26.61 |
| Low | $24.85 |
| Adjusted Open | $25.06 |
| Previous Adjusted Close | $26.26 |
| Adjusted High | $26.61 |
| Adjusted Low | $24.85 |
About Mirum Pharmaceuticals Inc (MIRM)
Mirum Pharmaceuticals, Inc. is a biopharmaceutical company dedicated to transforming the treatment of rare liver diseases. Mirum’s approved medication is LIVMARLI™ (maralixibat) oral solution which is approved in the U.S. for the treatment of cholestatic pruritus in patients with Alagille syndrome one year of age and older. Mirum’s late-stage pipeline includes two investigational treatments for debilitating liver diseases affecting children and adults. Maralixibat (LIVMARLI), an oral ileal bile acid transporter (IBAT) inhibitor, is currently being evaluated in clinical trials for pediatric liver diseases and includes the MARCH Phase 3 study for progressive familial intrahepatic cholestasis (PFIC) and the EMBARK Phase 2b study for patients with biliary atresia. In addition, Mirum has an expanded access program open in Canada, Australia, the UK and several countries in Europe for eligible patients with Alagille syndrome. Mirum has submitted a Marketing Authorization Application to the European Medicines Agency for maralixibat for the treatment of cholestatic liver disease in patients with Alagille syndrome. Mirum’s second investigational treatment, volixibat, also an oral IBAT inhibitor, is being evaluated in three potentially registrational studies including the OHANA Phase 2b study for pregnant women with intrahepatic cholestasis of pregnancy, VISTAS Phase 2b study for adults with primary sclerosing cholangitis, and the VANTAGE Phase 2b study for primary biliary cholangitis. To augment its pipeline in cholestatic liver disease, Mirum has acquired the exclusive option to develop and commercialize gene therapy programs VTX-803 and VTX-802 for PFIC3 and PFIC2, respectively, from Vivet Therapeutics SAS, following preclinical evaluation and investigational new drug-enabling studies. Follow Mirum on Twitter, Facebook, LinkedIn and Instagram.
Invest in Mirum Pharmaceuticals Inc (MIRM)
Historical Stock Data for Mirum Pharmaceuticals Inc (MIRM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $25.06 | $26.61 | $24.85 | $26.26 | $26.26 | 555,415 |
| 2024-04-04 | $24.90 | $25.92 | $24.86 | $25.33 | $25.33 | 443,058 |
| 2024-04-03 | $25.17 | $25.18 | $24.44 | $24.74 | $24.74 | 424,901 |
| 2024-04-02 | $25.12 | $25.30 | $24.82 | $25.21 | $25.21 | 1,030,028 |
| 2024-04-01 | $24.93 | $25.49 | $24.72 | $25.45 | $25.45 | 525,993 |
| 2024-03-28 | $25.66 | $25.79 | $25.06 | $25.12 | $25.12 | 424,360 |
| 2024-03-27 | $24.78 | $25.59 | $24.70 | $25.12 | $25.12 | 401,405 |
| 2024-03-26 | $26.25 | $26.52 | $24.89 | $24.92 | $24.92 | 462,256 |
| 2024-03-25 | $26.13 | $26.55 | $25.71 | $26.14 | $26.14 | 471,526 |
| 2024-03-22 | $26.05 | $26.49 | $25.86 | $26.13 | $26.13 | 485,046 |
| 2024-03-21 | $27.23 | $27.41 | $26.01 | $26.04 | $26.04 | 500,621 |
| 2024-03-20 | $26.59 | $27.16 | $26.03 | $26.99 | $26.99 | 653,249 |
| 2024-03-19 | $26.61 | $27.24 | $26.42 | $27.01 | $27.01 | 695,103 |
| 2024-03-18 | $26.50 | $26.94 | $25.64 | $25.98 | $25.98 | 790,686 |
| 2024-03-15 | $28.00 | $28.52 | $26.69 | $26.77 | $26.77 | 2,323,511 |
| 2024-03-14 | $29.79 | $29.89 | $27.79 | $28.17 | $28.17 | 850,788 |
| 2024-03-13 | $27.89 | $28.72 | $27.50 | $27.77 | $27.77 | 559,682 |
| 2024-03-12 | $26.83 | $27.96 | $26.41 | $27.48 | $27.48 | 499,262 |
| 2024-03-11 | $28.17 | $28.49 | $26.80 | $26.94 | $26.94 | 461,117 |
| 2024-03-08 | $28.62 | $29.06 | $28.07 | $28.15 | $28.15 | 319,248 |
| 2024-03-07 | $28.58 | $28.80 | $28.00 | $28.21 | $28.21 | 279,861 |
| 2024-03-06 | $28.39 | $28.82 | $28.17 | $28.41 | $28.41 | 487,106 |
| 2024-03-05 | $28.73 | $29.03 | $27.33 | $28.00 | $28.00 | 464,561 |
| 2024-03-04 | $29.65 | $29.82 | $28.59 | $28.68 | $28.68 | 318,506 |
| 2024-03-01 | $28.78 | $30.23 | $28.78 | $29.27 | $29.27 | 473,509 |
| 2024-02-29 | $28.59 | $29.98 | $27.83 | $28.71 | $28.71 | 1,042,662 |
| 2024-02-28 | $29.61 | $29.89 | $28.72 | $28.89 | $28.89 | 318,702 |
| 2024-02-27 | $29.32 | $29.65 | $28.85 | $29.61 | $29.61 | 452,735 |
| 2024-02-26 | $27.72 | $29.17 | $27.72 | $29.06 | $29.06 | 290,806 |
| 2024-02-23 | $28.12 | $28.41 | $27.71 | $27.81 | $27.81 | 224,021 |
| 2024-02-22 | $28.31 | $28.54 | $27.92 | $28.22 | $28.22 | 273,772 |
| 2024-02-21 | $28.96 | $29.33 | $27.95 | $28.29 | $28.29 | 267,751 |
| 2024-02-20 | $28.75 | $30.05 | $28.75 | $29.09 | $29.09 | 467,541 |
| 2024-02-16 | $28.85 | $29.82 | $28.49 | $29.28 | $29.28 | 437,248 |
| 2024-02-15 | $28.50 | $29.07 | $28.49 | $28.98 | $28.98 | 316,399 |
| 2024-02-14 | $28.45 | $28.79 | $28.16 | $28.47 | $28.47 | 333,304 |
| 2024-02-13 | $29.04 | $29.21 | $27.89 | $28.08 | $28.08 | 864,952 |
| 2024-02-12 | $28.17 | $30.00 | $27.74 | $29.93 | $29.93 | 861,713 |
| 2024-02-09 | $27.20 | $28.27 | $27.02 | $27.98 | $27.98 | 364,645 |
| 2024-02-08 | $26.71 | $27.44 | $26.71 | $27.02 | $27.02 | 414,726 |
| 2024-02-07 | $27.17 | $27.17 | $26.50 | $26.76 | $26.76 | 449,361 |
| 2024-02-06 | $26.22 | $27.21 | $25.92 | $27.21 | $27.21 | 409,178 |
| 2024-02-05 | $26.22 | $26.60 | $26.01 | $26.27 | $26.27 | 324,992 |
| 2024-02-02 | $26.17 | $26.80 | $25.92 | $26.52 | $26.52 | 557,959 |
| 2024-02-01 | $26.49 | $26.87 | $26.14 | $26.59 | $26.59 | 416,621 |
| 2024-01-31 | $26.59 | $27.10 | $26.37 | $26.46 | $26.46 | 438,701 |
| 2024-01-30 | $27.02 | $27.02 | $26.18 | $26.60 | $26.60 | 519,404 |
| 2024-01-29 | $26.33 | $27.12 | $26.15 | $27.12 | $27.12 | 581,407 |
| 2024-01-26 | $26.33 | $26.83 | $26.03 | $26.17 | $26.17 | 385,560 |
| 2024-01-25 | $26.50 | $26.70 | $25.96 | $26.21 | $26.21 | 676,360 |
| 2024-01-24 | $26.75 | $27.02 | $26.40 | $26.49 | $26.49 | 452,316 |
| 2024-01-23 | $26.64 | $26.76 | $25.88 | $26.49 | $26.49 | 587,378 |
| 2024-01-22 | $26.34 | $26.94 | $26.09 | $26.45 | $26.45 | 507,184 |
| 2024-01-19 | $26.39 | $26.57 | $25.88 | $26.33 | $26.33 | 806,776 |
| 2024-01-18 | $26.96 | $26.98 | $26.00 | $26.34 | $26.34 | 972,794 |
| 2024-01-17 | $26.46 | $26.81 | $25.88 | $26.80 | $26.80 | 936,010 |
| 2024-01-16 | $26.55 | $26.91 | $26.06 | $26.72 | $26.72 | 848,123 |
| 2024-01-12 | $26.95 | $27.37 | $26.44 | $27.29 | $27.29 | 570,951 |
| 2024-01-11 | $26.27 | $27.29 | $26.00 | $26.88 | $26.88 | 1,104,484 |
| 2024-01-10 | $27.53 | $27.55 | $25.31 | $26.26 | $26.26 | 1,452,212 |
| 2024-01-09 | $28.24 | $28.50 | $27.11 | $27.91 | $27.91 | 923,070 |
| 2024-01-08 | $28.45 | $28.57 | $27.11 | $28.51 | $28.51 | 1,219,713 |
| 2024-01-05 | $29.46 | $29.60 | $28.78 | $28.85 | $28.85 | 413,118 |
| 2024-01-04 | $29.39 | $30.05 | $29.02 | $29.68 | $29.68 | 577,042 |
| 2024-01-03 | $30.00 | $30.29 | $29.27 | $29.40 | $29.40 | 755,466 |
| 2024-01-02 | $29.58 | $30.27 | $29.25 | $30.02 | $30.02 | 670,980 |
| 2023-12-29 | $29.92 | $30.00 | $29.25 | $29.52 | $29.52 | 565,288 |
| 2023-12-28 | $29.90 | $30.34 | $29.48 | $29.96 | $29.96 | 526,022 |
| 2023-12-27 | $30.50 | $30.80 | $29.80 | $30.06 | $30.06 | 429,593 |
| 2023-12-26 | $30.43 | $30.60 | $29.90 | $30.25 | $30.25 | 430,341 |
| 2023-12-22 | $30.66 | $30.95 | $29.02 | $30.00 | $30.00 | 1,096,685 |
| 2023-12-21 | $31.09 | $31.20 | $30.26 | $31.09 | $31.09 | 423,558 |
| 2023-12-20 | $31.62 | $32.68 | $30.76 | $30.79 | $30.79 | 752,034 |
| 2023-12-19 | $29.70 | $31.70 | $29.19 | $31.57 | $31.57 | 1,041,485 |
| 2023-12-18 | $27.37 | $29.73 | $27.37 | $29.39 | $29.39 | 3,333,853 |
| 2023-12-15 | $34.60 | $35.56 | $33.99 | $34.93 | $34.93 | 1,516,580 |
| 2023-12-14 | $34.07 | $34.81 | $33.45 | $34.59 | $34.59 | 878,700 |
| 2023-12-13 | $33.65 | $34.24 | $33.06 | $33.92 | $33.92 | 994,492 |
| 2023-12-12 | $32.52 | $34.00 | $31.87 | $33.64 | $33.64 | 569,732 |
| 2023-12-11 | $33.08 | $33.20 | $31.80 | $32.28 | $32.28 | 768,311 |
| 2023-12-08 | $32.38 | $33.06 | $32.28 | $32.86 | $32.86 | 533,822 |
| 2023-12-07 | $31.47 | $32.55 | $31.47 | $32.28 | $32.28 | 435,580 |
| 2023-12-06 | $32.40 | $32.83 | $31.56 | $31.58 | $31.58 | 347,380 |
| 2023-12-05 | $31.58 | $33.33 | $31.50 | $32.50 | $32.50 | 780,015 |
| 2023-12-04 | $31.98 | $32.31 | $30.97 | $31.70 | $31.70 | 644,779 |
| 2023-12-01 | $32.08 | $32.49 | $31.44 | $32.00 | $32.00 | 499,741 |
| 2023-11-30 | $31.84 | $33.24 | $31.84 | $32.07 | $32.07 | 833,357 |
| 2023-11-29 | $31.45 | $32.48 | $31.45 | $31.65 | $31.65 | 416,177 |
| 2023-11-28 | $31.94 | $32.06 | $30.75 | $31.33 | $31.33 | 461,238 |
| 2023-11-27 | $32.36 | $32.45 | $31.67 | $32.04 | $32.04 | 632,616 |
| 2023-11-24 | $32.12 | $33.01 | $32.12 | $32.35 | $32.35 | 212,246 |
| 2023-11-22 | $31.86 | $32.44 | $31.55 | $32.00 | $32.00 | 291,660 |
| 2023-11-21 | $32.52 | $32.55 | $31.67 | $32.00 | $32.00 | 488,977 |
| 2023-11-20 | $32.07 | $32.54 | $31.90 | $32.10 | $32.10 | 892,596 |
| 2023-11-17 | $30.49 | $32.35 | $30.21 | $32.32 | $32.32 | 499,003 |
| 2023-11-16 | $30.27 | $31.24 | $30.05 | $30.31 | $30.31 | 377,080 |
| 2023-11-15 | $31.03 | $31.87 | $30.34 | $30.36 | $30.36 | 1,098,930 |
| 2023-11-14 | $31.05 | $31.69 | $29.96 | $30.33 | $30.33 | 801,319 |
| 2023-11-13 | $29.72 | $30.68 | $28.61 | $30.49 | $30.49 | 667,542 |
| 2023-11-10 | $28.78 | $29.13 | $28.20 | $28.61 | $28.61 | 236,333 |
| 2023-11-09 | $30.00 | $30.00 | $27.88 | $28.48 | $28.48 | 424,494 |
| 2023-11-08 | $30.32 | $30.43 | $29.39 | $29.74 | $29.74 | 313,493 |
| 2023-11-07 | $29.30 | $30.00 | $29.08 | $30.00 | $30.00 | 354,524 |
| 2023-11-06 | $30.32 | $30.60 | $28.50 | $29.35 | $29.35 | 582,868 |
| 2023-11-03 | $29.90 | $30.92 | $29.00 | $30.00 | $30.00 | 1,561,340 |
| 2023-11-02 | $28.50 | $28.87 | $27.75 | $28.39 | $28.39 | 412,766 |
| 2023-11-01 | $27.18 | $28.75 | $27.15 | $28.42 | $28.42 | 460,486 |
| 2023-10-31 | $27.19 | $27.68 | $26.91 | $27.43 | $27.43 | 419,444 |
| 2023-10-30 | $27.37 | $27.70 | $27.04 | $27.25 | $27.25 | 171,944 |
| 2023-10-27 | $27.70 | $27.70 | $26.79 | $27.14 | $27.14 | 376,768 |
| 2023-10-26 | $27.77 | $28.15 | $27.39 | $27.54 | $27.54 | 256,293 |
| 2023-10-25 | $28.66 | $28.66 | $27.26 | $27.49 | $27.49 | 273,844 |
| 2023-10-24 | $29.01 | $30.07 | $28.61 | $28.89 | $28.89 | 468,075 |
| 2023-10-23 | $28.36 | $28.82 | $27.79 | $27.89 | $27.89 | 285,935 |
| 2023-10-20 | $29.38 | $29.50 | $28.70 | $28.90 | $28.90 | 293,859 |
| 2023-10-19 | $28.28 | $29.30 | $27.78 | $28.90 | $28.90 | 330,034 |
| 2023-10-18 | $27.73 | $28.53 | $27.59 | $27.96 | $27.96 | 450,072 |
| 2023-10-17 | $28.27 | $29.42 | $28.27 | $28.91 | $28.91 | 270,847 |
| 2023-10-16 | $27.80 | $28.29 | $26.76 | $27.89 | $27.89 | 322,706 |
| 2023-10-13 | $28.11 | $28.27 | $27.60 | $28.12 | $28.12 | 256,728 |
| 2023-10-12 | $28.64 | $28.85 | $27.75 | $28.04 | $28.04 | 328,450 |
| 2023-10-11 | $30.63 | $30.87 | $28.62 | $28.80 | $28.80 | 419,191 |
| 2023-10-10 | $30.30 | $30.92 | $29.89 | $30.57 | $30.57 | 355,923 |
| 2023-10-09 | $29.83 | $30.46 | $29.43 | $30.44 | $30.44 | 269,880 |
| 2023-10-06 | $29.33 | $30.15 | $29.33 | $29.92 | $29.92 | 197,152 |
| 2023-10-05 | $28.56 | $29.69 | $28.56 | $29.63 | $29.63 | 293,765 |
| 2023-10-04 | $29.49 | $29.56 | $28.44 | $28.65 | $28.65 | 388,905 |
| 2023-10-03 | $29.94 | $30.08 | $29.09 | $29.77 | $29.77 | 408,024 |
| 2023-10-02 | $31.60 | $31.80 | $29.21 | $29.30 | $29.30 | 669,903 |
| 2023-09-29 | $31.68 | $31.85 | $31.23 | $31.60 | $31.60 | 461,171 |
| 2023-09-28 | $31.23 | $31.89 | $30.84 | $31.56 | $31.56 | 502,622 |
| 2023-09-27 | $30.47 | $31.03 | $30.35 | $30.80 | $30.80 | 345,978 |
| 2023-09-26 | $31.13 | $31.63 | $30.35 | $30.38 | $30.38 | 339,791 |
| 2023-09-25 | $30.75 | $31.28 | $30.22 | $30.96 | $30.96 | 339,942 |
| 2023-09-22 | $31.93 | $32.12 | $30.69 | $30.72 | $30.72 | 296,142 |
| 2023-09-21 | $30.95 | $32.02 | $30.54 | $31.92 | $31.92 | 498,938 |
| 2023-09-20 | $32.28 | $32.45 | $31.06 | $31.08 | $31.08 | 804,761 |
| 2023-09-19 | $32.25 | $32.25 | $30.95 | $31.00 | $31.00 | 436,734 |
| 2023-09-18 | $32.94 | $33.39 | $31.92 | $32.11 | $32.11 | 639,508 |
| 2023-09-15 | $32.41 | $32.86 | $31.92 | $32.85 | $32.85 | 2,087,753 |
| 2023-09-14 | $30.21 | $32.53 | $29.69 | $32.36 | $32.36 | 2,568,986 |
| 2023-09-13 | $31.57 | $32.00 | $29.95 | $29.96 | $29.96 | 1,163,160 |
| 2023-09-12 | $30.33 | $31.18 | $29.60 | $31.06 | $31.06 | 562,080 |
| 2023-09-11 | $29.75 | $30.77 | $29.28 | $30.43 | $30.43 | 1,263,977 |
| 2023-09-08 | $28.96 | $29.78 | $28.80 | $29.73 | $29.73 | 618,770 |
| 2023-09-07 | $28.52 | $29.27 | $28.32 | $28.82 | $28.82 | 922,469 |
| 2023-09-06 | $27.77 | $28.75 | $27.38 | $28.51 | $28.51 | 545,476 |
| 2023-09-05 | $26.44 | $28.49 | $26.00 | $27.62 | $27.62 | 658,125 |
| 2023-09-01 | $26.49 | $26.94 | $26.20 | $26.44 | $26.44 | 330,897 |
| 2023-08-31 | $26.50 | $26.78 | $26.38 | $26.43 | $26.43 | 417,678 |
| 2023-08-30 | $26.14 | $26.59 | $26.14 | $26.43 | $26.43 | 234,874 |
| 2023-08-29 | $26.29 | $26.29 | $25.72 | $26.02 | $26.02 | 157,706 |
| 2023-08-28 | $26.62 | $26.85 | $26.19 | $26.35 | $26.35 | 151,849 |
| 2023-08-25 | $25.76 | $26.59 | $25.72 | $26.54 | $26.54 | 214,032 |
| 2023-08-24 | $26.22 | $26.23 | $25.67 | $25.73 | $25.73 | 207,611 |
| 2023-08-23 | $26.55 | $27.02 | $26.14 | $26.20 | $26.20 | 255,044 |
| 2023-08-22 | $26.16 | $26.51 | $25.92 | $26.30 | $26.30 | 466,073 |
| 2023-08-21 | $25.19 | $26.23 | $24.85 | $26.15 | $26.15 | 421,159 |
| 2023-08-18 | $24.44 | $25.22 | $24.23 | $24.97 | $24.97 | 215,327 |
| 2023-08-17 | $24.70 | $24.91 | $24.28 | $24.63 | $24.63 | 354,544 |
| 2023-08-16 | $25.64 | $25.66 | $24.54 | $24.70 | $24.70 | 405,710 |
| 2023-08-15 | $25.87 | $25.99 | $25.47 | $25.69 | $25.69 | 270,721 |
| 2023-08-14 | $26.52 | $26.52 | $25.66 | $25.85 | $25.85 | 398,615 |
| 2023-08-11 | $26.34 | $26.85 | $26.32 | $26.52 | $26.52 | 241,650 |
| 2023-08-10 | $25.42 | $26.55 | $25.42 | $26.29 | $26.29 | 433,256 |
| 2023-08-09 | $25.46 | $26.26 | $25.09 | $25.79 | $25.79 | 402,980 |
| 2023-08-08 | $25.80 | $25.80 | $25.16 | $25.45 | $25.45 | 379,806 |
| 2023-08-07 | $26.52 | $26.52 | $25.38 | $25.68 | $25.68 | 589,389 |
| 2023-08-04 | $24.70 | $26.69 | $24.70 | $26.45 | $26.45 | 927,402 |
| 2023-08-03 | $24.81 | $25.47 | $24.71 | $24.88 | $24.88 | 634,655 |
| 2023-08-02 | $24.77 | $25.12 | $24.75 | $24.92 | $24.92 | 469,506 |
| 2023-08-01 | $25.82 | $25.82 | $24.93 | $24.97 | $24.97 | 559,060 |
| 2023-07-31 | $25.84 | $26.16 | $25.29 | $25.76 | $25.76 | 489,007 |
| 2023-07-28 | $25.84 | $26.20 | $25.55 | $25.79 | $25.79 | 759,263 |
| 2023-07-27 | $26.24 | $26.41 | $25.33 | $25.55 | $25.55 | 532,481 |
| 2023-07-26 | $25.31 | $26.47 | $25.30 | $25.99 | $25.99 | 633,804 |
| 2023-07-25 | $24.46 | $25.34 | $24.46 | $25.05 | $25.05 | 442,750 |
| 2023-07-24 | $25.77 | $25.84 | $24.50 | $24.73 | $24.73 | 582,382 |
| 2023-07-21 | $26.99 | $27.15 | $25.84 | $25.89 | $25.89 | 700,216 |
| 2023-07-20 | $26.53 | $27.00 | $26.13 | $26.87 | $26.87 | 1,167,820 |
| 2023-07-19 | $27.16 | $27.29 | $26.40 | $26.50 | $26.50 | 709,334 |
| 2023-07-18 | $28.04 | $28.43 | $26.75 | $27.21 | $27.21 | 1,668,701 |
| 2023-07-17 | $26.56 | $28.50 | $26.25 | $27.14 | $27.14 | 1,695,808 |
| 2023-07-14 | $25.95 | $26.38 | $25.46 | $26.25 | $26.25 | 308,096 |
| 2023-07-13 | $26.28 | $26.42 | $25.98 | $26.03 | $26.03 | 166,920 |
| 2023-07-12 | $26.65 | $26.81 | $26.12 | $26.30 | $26.30 | 771,893 |
| 2023-07-11 | $26.44 | $26.70 | $25.90 | $26.61 | $26.61 | 379,295 |
| 2023-07-10 | $26.28 | $26.84 | $25.86 | $26.51 | $26.51 | 570,126 |
| 2023-07-07 | $26.32 | $26.71 | $25.96 | $26.17 | $26.17 | 203,803 |
| 2023-07-06 | $25.74 | $26.40 | $25.67 | $26.25 | $26.25 | 282,776 |
| 2023-07-05 | $25.57 | $26.19 | $25.49 | $26.01 | $26.01 | 254,035 |
| 2023-07-03 | $25.66 | $26.02 | $25.32 | $25.65 | $25.65 | 187,996 |
| 2023-06-30 | $24.72 | $26.14 | $24.49 | $25.87 | $25.87 | 471,224 |
| 2023-06-29 | $25.35 | $25.77 | $24.39 | $24.59 | $24.59 | 395,176 |
| 2023-06-28 | $25.40 | $25.63 | $25.04 | $25.39 | $25.39 | 732,568 |
| 2023-06-27 | $26.00 | $26.27 | $25.38 | $25.40 | $25.40 | 631,181 |
| 2023-06-26 | $27.24 | $27.24 | $25.76 | $26.01 | $26.01 | 470,478 |
| 2023-06-23 | $28.47 | $28.49 | $27.31 | $27.35 | $27.35 | 1,429,325 |
| 2023-06-22 | $28.65 | $29.08 | $28.26 | $28.56 | $28.56 | 302,868 |
| 2023-06-21 | $28.12 | $28.79 | $27.51 | $28.60 | $28.60 | 348,389 |
| 2023-06-20 | $27.61 | $28.41 | $27.19 | $28.33 | $28.33 | 489,965 |
| 2023-06-16 | $28.41 | $28.57 | $27.12 | $27.55 | $27.55 | 1,148,106 |
| 2023-06-15 | $28.27 | $29.10 | $28.02 | $28.09 | $28.09 | 686,722 |
| 2023-06-14 | $28.50 | $28.86 | $26.76 | $28.33 | $28.33 | 1,256,230 |
| 2023-06-13 | $29.06 | $30.39 | $29.06 | $30.09 | $30.09 | 794,258 |
| 2023-06-12 | $28.88 | $29.10 | $28.18 | $28.97 | $28.97 | 814,809 |
| 2023-06-09 | $29.01 | $29.70 | $28.09 | $28.40 | $28.40 | 245,493 |
| 2023-06-08 | $28.47 | $29.60 | $28.35 | $29.05 | $29.05 | 722,724 |
| 2023-06-07 | $27.92 | $28.69 | $27.36 | $28.57 | $28.57 | 373,429 |
| 2023-06-06 | $27.02 | $28.17 | $26.89 | $27.83 | $27.83 | 262,763 |
| 2023-06-05 | $26.21 | $27.05 | $26.10 | $26.93 | $26.93 | 210,203 |
| 2023-06-02 | $26.21 | $26.63 | $25.95 | $26.33 | $26.33 | 233,933 |
| 2023-06-01 | $26.25 | $26.25 | $25.57 | $26.11 | $26.11 | 317,531 |
| 2023-05-31 | $26.20 | $26.82 | $25.88 | $26.23 | $26.23 | 385,336 |
| 2023-05-30 | $26.10 | $26.61 | $25.90 | $26.04 | $26.04 | 218,300 |
| 2023-05-26 | $26.01 | $26.44 | $25.22 | $26.13 | $26.13 | 568,011 |
| 2023-05-25 | $26.91 | $27.00 | $25.25 | $26.07 | $26.07 | 300,338 |
| 2023-05-24 | $27.75 | $27.75 | $26.64 | $26.84 | $26.84 | 256,133 |
| 2023-05-23 | $27.93 | $28.92 | $27.57 | $27.88 | $27.88 | 542,878 |
| 2023-05-22 | $26.14 | $28.07 | $26.14 | $27.93 | $27.93 | 384,412 |
| 2023-05-19 | $26.27 | $26.68 | $25.98 | $26.02 | $26.02 | 157,637 |
| 2023-05-18 | $26.10 | $26.20 | $25.50 | $26.05 | $26.05 | 369,894 |
| 2023-05-17 | $26.21 | $26.47 | $25.62 | $26.17 | $26.17 | 502,522 |
| 2023-05-16 | $25.70 | $26.38 | $25.50 | $26.29 | $26.29 | 520,138 |
| 2023-05-15 | $26.00 | $26.48 | $25.91 | $26.03 | $26.03 | 218,269 |
| 2023-05-12 | $26.37 | $26.66 | $25.96 | $26.04 | $26.04 | 385,044 |
| 2023-05-11 | $26.19 | $26.76 | $25.80 | $26.22 | $26.22 | 403,736 |
| 2023-05-10 | $26.45 | $26.60 | $25.95 | $26.20 | $26.20 | 344,253 |
| 2023-05-09 | $26.49 | $27.78 | $25.89 | $26.32 | $26.32 | 321,392 |
| 2023-05-08 | $26.55 | $27.84 | $26.12 | $26.36 | $26.36 | 519,889 |
| 2023-05-05 | $28.64 | $28.99 | $26.14 | $26.23 | $26.23 | 550,395 |
| 2023-05-04 | $28.51 | $28.51 | $27.78 | $27.85 | $27.85 | 477,999 |
| 2023-05-03 | $27.30 | $28.71 | $27.30 | $28.59 | $28.59 | 653,028 |
| 2023-05-02 | $27.01 | $27.43 | $26.69 | $27.24 | $27.24 | 391,301 |
| 2023-05-01 | $26.85 | $27.43 | $26.85 | $26.99 | $26.99 | 268,412 |
| 2023-04-28 | $26.00 | $26.96 | $25.61 | $26.85 | $26.85 | 289,887 |
| 2023-04-27 | $26.16 | $26.60 | $25.86 | $25.95 | $25.95 | 227,549 |
| 2023-04-26 | $26.51 | $27.14 | $26.27 | $26.43 | $26.43 | 567,404 |
| 2023-04-25 | $27.28 | $27.67 | $26.50 | $26.76 | $26.76 | 866,370 |
| 2023-04-24 | $27.27 | $27.53 | $26.75 | $27.31 | $27.31 | 341,842 |
| 2023-04-21 | $25.77 | $27.52 | $25.77 | $27.26 | $27.26 | 746,988 |
| 2023-04-20 | $25.84 | $27.00 | $25.47 | $25.76 | $25.76 | 296,289 |
| 2023-04-19 | $25.69 | $26.36 | $25.24 | $26.02 | $26.02 | 978,361 |
| 2023-04-18 | $25.99 | $26.28 | $25.50 | $25.84 | $25.84 | 490,403 |
| 2023-04-17 | $25.00 | $25.79 | $24.88 | $25.75 | $25.75 | 853,246 |
| 2023-04-14 | $24.85 | $25.11 | $24.32 | $24.99 | $24.99 | 859,611 |
| 2023-04-13 | $24.00 | $25.01 | $23.63 | $24.79 | $24.79 | 3,654,822 |
| 2023-04-12 | $23.42 | $25.18 | $22.35 | $23.51 | $23.51 | 5,637,443 |
| 2023-04-11 | $25.06 | $25.58 | $24.72 | $24.99 | $24.99 | 215,457 |
| 2023-04-10 | $24.88 | $25.10 | $24.71 | $24.96 | $24.96 | 335,061 |
| 2023-04-06 | $24.74 | $25.40 | $24.32 | $25.00 | $25.00 | 322,603 |
| 2023-04-05 | $24.90 | $25.39 | $24.60 | $24.71 | $24.71 | 272,104 |
| 2023-04-04 | $24.99 | $24.99 | $24.50 | $24.95 | $24.95 | 304,604 |
| 2023-04-03 | $23.94 | $25.02 | $23.77 | $25.00 | $25.00 | 296,030 |
| 2023-03-31 | $22.95 | $24.10 | $22.79 | $24.02 | $24.02 | 288,621 |
| 2023-03-30 | $23.35 | $23.46 | $21.84 | $22.78 | $22.78 | 256,306 |
| 2023-03-29 | $23.11 | $23.44 | $22.89 | $23.36 | $23.36 | 166,051 |
| 2023-03-28 | $23.36 | $23.62 | $22.62 | $22.89 | $22.89 | 116,145 |
| 2023-03-27 | $23.12 | $24.02 | $23.12 | $23.50 | $23.50 | 221,826 |
| 2023-03-24 | $22.99 | $23.11 | $22.66 | $22.99 | $22.99 | 154,375 |
| 2023-03-23 | $22.39 | $23.17 | $22.12 | $23.07 | $23.07 | 200,443 |
| 2023-03-22 | $23.00 | $23.23 | $22.16 | $22.25 | $22.25 | 169,372 |
| 2023-03-21 | $23.74 | $23.74 | $22.58 | $23.08 | $23.08 | 144,968 |
| 2023-03-20 | $23.31 | $24.25 | $22.90 | $23.60 | $23.60 | 185,824 |
| 2023-03-17 | $23.15 | $23.28 | $22.52 | $23.04 | $23.04 | 932,833 |
| 2023-03-16 | $23.58 | $23.75 | $22.83 | $23.28 | $23.28 | 254,485 |
| 2023-03-15 | $23.70 | $24.00 | $23.12 | $23.63 | $23.63 | 224,687 |
| 2023-03-14 | $22.91 | $24.32 | $22.90 | $24.10 | $24.10 | 471,255 |
| 2023-03-13 | $22.13 | $23.18 | $20.81 | $22.66 | $22.66 | 473,694 |
| 2023-03-10 | $23.38 | $24.07 | $21.07 | $22.30 | $22.30 | 561,091 |
| 2023-03-09 | $22.88 | $24.14 | $21.65 | $23.52 | $23.52 | 434,114 |
| 2023-03-08 | $23.93 | $24.25 | $23.50 | $23.76 | $23.76 | 225,876 |
| 2023-03-07 | $23.84 | $24.12 | $23.66 | $23.79 | $23.79 | 179,896 |
| 2023-03-06 | $23.73 | $23.95 | $23.35 | $23.88 | $23.88 | 191,020 |
| 2023-03-03 | $23.76 | $24.10 | $23.43 | $23.86 | $23.86 | 190,222 |
| 2023-03-02 | $23.42 | $23.87 | $23.35 | $23.55 | $23.55 | 160,354 |
| 2023-03-01 | $23.49 | $23.73 | $23.30 | $23.70 | $23.70 | 153,077 |
| 2023-02-28 | $22.99 | $23.59 | $22.99 | $23.51 | $23.51 | 188,392 |
| 2023-02-27 | $23.16 | $23.58 | $22.51 | $23.03 | $23.03 | 194,522 |
| 2023-02-24 | $23.36 | $23.65 | $22.82 | $23.02 | $23.02 | 189,082 |
| 2023-02-23 | $23.54 | $24.36 | $23.34 | $23.59 | $23.59 | 197,804 |
| 2023-02-22 | $22.90 | $23.97 | $22.85 | $23.51 | $23.51 | 236,574 |
| 2023-02-21 | $23.60 | $24.26 | $22.83 | $22.88 | $22.88 | 382,477 |
| 2023-02-17 | $22.79 | $23.98 | $22.79 | $23.83 | $23.83 | 227,312 |
| 2023-02-16 | $22.27 | $23.32 | $21.93 | $22.74 | $22.74 | 322,821 |
| 2023-02-15 | $22.60 | $22.86 | $22.23 | $22.56 | $22.56 | 208,601 |
| 2023-02-14 | $23.51 | $23.57 | $22.23 | $22.61 | $22.61 | 181,543 |
| 2023-02-13 | $23.76 | $23.87 | $23.34 | $23.54 | $23.54 | 139,011 |
| 2023-02-10 | $23.25 | $24.06 | $23.10 | $23.67 | $23.67 | 241,424 |
| 2023-02-09 | $23.45 | $24.00 | $23.20 | $23.30 | $23.30 | 180,878 |
| 2023-02-08 | $23.71 | $23.74 | $22.69 | $23.15 | $23.15 | 309,763 |
| 2023-02-07 | $23.68 | $23.97 | $22.83 | $23.81 | $23.81 | 330,356 |
| 2023-02-06 | $23.84 | $24.00 | $23.34 | $23.66 | $23.66 | 248,633 |
| 2023-02-03 | $23.80 | $24.36 | $23.60 | $23.95 | $23.95 | 388,026 |
| 2023-02-02 | $24.02 | $24.54 | $23.69 | $24.00 | $24.00 | 402,921 |
| 2023-02-01 | $23.56 | $24.22 | $23.37 | $23.88 | $23.88 | 220,260 |
| 2023-01-31 | $23.63 | $24.03 | $23.24 | $23.48 | $23.48 | 419,788 |
| 2023-01-30 | $23.61 | $23.85 | $23.50 | $23.58 | $23.58 | 242,808 |
| 2023-01-27 | $23.62 | $24.20 | $23.54 | $23.87 | $23.87 | 268,905 |
| 2023-01-26 | $23.71 | $24.14 | $23.23 | $23.68 | $23.68 | 382,504 |
| 2023-01-25 | $22.23 | $23.62 | $22.13 | $23.62 | $23.62 | 382,119 |
| 2023-01-24 | $21.46 | $22.79 | $21.21 | $22.33 | $22.33 | 908,615 |
| 2023-01-23 | $21.25 | $21.94 | $20.70 | $21.46 | $21.46 | 519,176 |
| 2023-01-20 | $22.20 | $22.85 | $21.17 | $21.25 | $21.25 | 424,380 |
| 2023-01-19 | $21.79 | $22.52 | $21.51 | $22.31 | $22.31 | 317,992 |
| 2023-01-18 | $22.54 | $22.54 | $21.61 | $21.89 | $21.89 | 257,764 |
| 2023-01-17 | $22.00 | $22.57 | $21.67 | $22.33 | $22.33 | 303,420 |
| 2023-01-13 | $22.00 | $22.49 | $21.59 | $22.00 | $22.00 | 338,459 |
| 2023-01-12 | $20.77 | $22.17 | $20.54 | $22.15 | $22.15 | 391,140 |
| 2023-01-11 | $19.19 | $21.39 | $18.63 | $20.83 | $20.83 | 491,793 |
| 2023-01-10 | $20.06 | $20.46 | $18.46 | $19.19 | $19.19 | 538,902 |
| 2023-01-09 | $21.00 | $21.51 | $19.95 | $20.02 | $20.02 | 879,618 |
| 2023-01-06 | $19.54 | $20.16 | $19.26 | $19.91 | $19.91 | 211,678 |
| 2023-01-05 | $19.35 | $20.46 | $18.87 | $19.55 | $19.55 | 197,488 |
| 2023-01-04 | $19.30 | $20.27 | $18.52 | $19.59 | $19.59 | 269,231 |
| 2023-01-03 | $19.51 | $19.55 | $18.82 | $19.28 | $19.28 | 201,363 |
| 2022-12-30 | $19.15 | $19.52 | $18.88 | $19.50 | $19.50 | 162,611 |
| 2022-12-29 | $18.12 | $19.57 | $18.12 | $19.29 | $19.29 | 253,769 |
| 2022-12-28 | $17.77 | $18.21 | $17.54 | $18.08 | $18.08 | 210,602 |
| 2022-12-27 | $18.26 | $18.26 | $17.53 | $17.59 | $17.59 | 209,099 |
| 2022-12-23 | $18.38 | $18.49 | $18.03 | $18.24 | $18.24 | 179,102 |
| 2022-12-22 | $18.16 | $18.54 | $18.02 | $18.47 | $18.47 | 162,920 |
| 2022-12-21 | $17.75 | $18.29 | $17.49 | $18.27 | $18.27 | 189,089 |
| 2022-12-20 | $17.98 | $18.42 | $17.69 | $17.77 | $17.77 | 263,333 |
| 2022-12-19 | $18.79 | $18.96 | $17.75 | $18.00 | $18.00 | 297,242 |
| 2022-12-16 | $17.85 | $19.31 | $17.85 | $18.86 | $18.86 | 1,317,099 |
| 2022-12-15 | $17.70 | $18.03 | $17.50 | $17.87 | $17.87 | 301,883 |
| 2022-12-14 | $18.08 | $18.71 | $17.78 | $18.02 | $18.02 | 939,826 |
| 2022-12-13 | $19.19 | $19.29 | $17.99 | $18.01 | $18.01 | 349,336 |
| 2022-12-12 | $18.18 | $18.59 | $17.95 | $18.49 | $18.49 | 286,965 |
| 2022-12-09 | $18.24 | $18.49 | $17.84 | $18.16 | $18.16 | 259,741 |
| 2022-12-08 | $18.65 | $19.00 | $18.22 | $18.30 | $18.30 | 260,420 |
| 2022-12-07 | $18.23 | $18.76 | $18.10 | $18.56 | $18.56 | 224,104 |
| 2022-12-06 | $18.34 | $18.75 | $17.87 | $18.16 | $18.16 | 447,649 |
| 2022-12-05 | $18.90 | $18.93 | $18.06 | $18.33 | $18.33 | 227,551 |
| 2022-12-02 | $18.30 | $18.91 | $18.00 | $18.89 | $18.89 | 365,780 |
| 2022-12-01 | $18.75 | $18.99 | $18.06 | $18.28 | $18.28 | 575,888 |
| 2022-11-30 | $18.58 | $19.18 | $18.01 | $18.65 | $18.65 | 404,374 |
| 2022-11-29 | $19.75 | $19.75 | $18.27 | $18.57 | $18.57 | 698,417 |
| 2022-11-28 | $19.70 | $20.05 | $19.29 | $19.95 | $19.95 | 245,324 |
| 2022-11-25 | $19.53 | $19.99 | $19.28 | $19.87 | $19.87 | 76,556 |
| 2022-11-23 | $19.65 | $20.34 | $19.43 | $19.54 | $19.54 | 170,306 |
| 2022-11-22 | $19.20 | $19.76 | $18.78 | $19.71 | $19.71 | 163,368 |
| 2022-11-21 | $19.50 | $19.88 | $18.51 | $19.27 | $19.27 | 183,387 |
| 2022-11-18 | $20.00 | $20.59 | $19.10 | $19.64 | $19.64 | 191,297 |
| 2022-11-17 | $19.55 | $20.14 | $19.01 | $19.78 | $19.78 | 217,793 |
| 2022-11-16 | $19.58 | $20.81 | $19.25 | $19.58 | $19.58 | 252,911 |
| 2022-11-15 | $19.69 | $20.33 | $18.76 | $20.03 | $20.03 | 496,830 |
| 2022-11-14 | $20.73 | $21.00 | $19.08 | $19.23 | $19.23 | 340,583 |
| 2022-11-11 | $20.08 | $20.28 | $19.69 | $19.91 | $19.91 | 509,987 |
| 2022-11-10 | $20.90 | $21.09 | $19.08 | $20.06 | $20.06 | 722,811 |
| 2022-11-09 | $21.55 | $21.55 | $18.25 | $20.02 | $20.02 | 915,752 |
| 2022-11-08 | $23.74 | $24.68 | $23.37 | $23.94 | $23.94 | 206,766 |
| 2022-11-07 | $22.96 | $24.33 | $22.58 | $23.69 | $23.69 | 274,401 |
| 2022-11-04 | $23.22 | $23.69 | $22.46 | $23.00 | $23.00 | 234,461 |
| 2022-11-03 | $23.22 | $23.71 | $22.94 | $22.98 | $22.98 | 146,806 |
| 2022-11-02 | $23.13 | $23.84 | $22.31 | $23.24 | $23.24 | 398,787 |
| 2022-11-01 | $22.71 | $23.45 | $22.60 | $23.09 | $23.09 | 208,491 |
| 2022-10-31 | $23.65 | $23.85 | $22.44 | $22.55 | $22.55 | 213,127 |
| 2022-10-28 | $21.46 | $23.87 | $21.42 | $23.83 | $23.83 | 354,212 |
| 2022-10-27 | $23.19 | $23.75 | $21.24 | $21.38 | $21.38 | 356,120 |
| 2022-10-26 | $23.75 | $24.44 | $23.04 | $23.08 | $23.08 | 293,765 |
| 2022-10-25 | $20.76 | $23.91 | $20.60 | $23.73 | $23.73 | 453,169 |
| 2022-10-24 | $19.77 | $20.36 | $18.90 | $20.02 | $20.02 | 395,354 |
| 2022-10-21 | $19.93 | $20.07 | $19.41 | $19.52 | $19.52 | 309,955 |
| 2022-10-20 | $19.55 | $20.57 | $19.55 | $19.85 | $19.85 | 188,591 |
| 2022-10-19 | $19.62 | $20.01 | $18.90 | $19.43 | $19.43 | 320,901 |
| 2022-10-18 | $19.87 | $20.06 | $19.50 | $19.81 | $19.81 | 219,186 |
| 2022-10-17 | $19.26 | $19.75 | $19.06 | $19.64 | $19.64 | 333,003 |
| 2022-10-14 | $18.35 | $19.26 | $17.97 | $19.12 | $19.12 | 313,027 |
| 2022-10-13 | $17.52 | $18.33 | $17.32 | $18.17 | $18.17 | 271,308 |
| 2022-10-12 | $18.07 | $18.61 | $17.38 | $17.90 | $17.90 | 474,919 |
| 2022-10-11 | $18.26 | $19.01 | $17.53 | $18.00 | $18.00 | 1,039,926 |
| 2022-10-10 | $18.59 | $18.94 | $17.63 | $18.22 | $18.22 | 1,585,071 |
| 2022-10-07 | $19.84 | $20.01 | $18.54 | $18.63 | $18.63 | 578,852 |
| 2022-10-06 | $20.75 | $20.77 | $19.78 | $19.87 | $19.87 | 703,407 |
| 2022-10-05 | $21.33 | $21.57 | $20.26 | $20.67 | $20.67 | 382,122 |
| 2022-10-04 | $21.87 | $22.22 | $20.80 | $21.37 | $21.37 | 539,746 |
| 2022-10-03 | $21.28 | $21.85 | $20.75 | $21.62 | $21.62 | 357,084 |
| 2022-09-30 | $21.00 | $21.68 | $20.94 | $21.01 | $21.01 | 284,195 |
| 2022-09-29 | $22.50 | $22.50 | $20.96 | $20.99 | $20.99 | 352,935 |
| 2022-09-28 | $23.34 | $23.64 | $22.60 | $22.66 | $22.66 | 266,967 |
| 2022-09-27 | $21.65 | $23.22 | $21.63 | $23.08 | $23.08 | 520,589 |
| 2022-09-26 | $22.29 | $22.75 | $21.35 | $21.40 | $21.40 | 204,829 |
| 2022-09-23 | $22.34 | $22.50 | $21.67 | $22.40 | $22.40 | 295,377 |
| 2022-09-22 | $21.75 | $22.73 | $21.31 | $22.55 | $22.55 | 203,848 |
| 2022-09-21 | $22.69 | $22.69 | $21.81 | $21.90 | $21.90 | 286,196 |
| 2022-09-20 | $22.13 | $22.69 | $21.90 | $22.59 | $22.59 | 289,158 |
| 2022-09-19 | $23.29 | $23.29 | $21.82 | $22.29 | $22.29 | 458,601 |
| 2022-09-16 | $22.92 | $23.63 | $22.32 | $23.48 | $23.48 | 1,963,023 |
| 2022-09-15 | $22.70 | $23.08 | $21.94 | $22.92 | $22.92 | 456,302 |
| 2022-09-14 | $22.79 | $23.97 | $22.71 | $22.75 | $22.75 | 428,226 |
| 2022-09-13 | $22.72 | $23.17 | $22.00 | $22.71 | $22.71 | 471,659 |
| 2022-09-12 | $24.75 | $24.76 | $22.50 | $23.02 | $23.02 | 565,534 |
| 2022-09-09 | $26.60 | $26.90 | $25.00 | $25.15 | $25.15 | 196,813 |
| 2022-09-08 | $25.29 | $26.58 | $24.37 | $26.52 | $26.52 | 292,022 |
| 2022-09-07 | $24.95 | $25.69 | $24.41 | $25.41 | $25.41 | 180,032 |
| 2022-09-06 | $24.97 | $26.03 | $24.48 | $25.19 | $25.19 | 483,755 |
| 2022-09-02 | $25.13 | $25.79 | $24.75 | $25.03 | $25.03 | 152,777 |
| 2022-09-01 | $25.63 | $25.81 | $24.77 | $25.40 | $25.40 | 363,037 |
| 2022-08-31 | $24.07 | $25.13 | $24.00 | $24.98 | $24.98 | 255,228 |
| 2022-08-30 | $25.30 | $25.72 | $23.64 | $23.90 | $23.90 | 209,364 |
| 2022-08-29 | $25.00 | $25.63 | $24.53 | $25.24 | $25.24 | 264,649 |
| 2022-08-26 | $25.65 | $26.54 | $24.77 | $25.00 | $25.00 | 298,271 |
| 2022-08-25 | $26.79 | $27.00 | $25.55 | $25.76 | $25.76 | 382,882 |
| 2022-08-24 | $25.25 | $26.62 | $25.25 | $26.52 | $26.52 | 415,339 |
| 2022-08-23 | $24.29 | $25.38 | $24.29 | $25.17 | $25.17 | 163,631 |
| 2022-08-22 | $24.34 | $25.13 | $24.02 | $24.28 | $24.28 | 177,727 |
| 2022-08-19 | $24.24 | $24.87 | $24.10 | $24.36 | $24.36 | 102,664 |
| 2022-08-18 | $24.37 | $24.72 | $23.85 | $24.48 | $24.48 | 98,272 |
| 2022-08-17 | $24.53 | $25.12 | $24.13 | $24.41 | $24.41 | 164,177 |
| 2022-08-16 | $25.69 | $25.78 | $24.03 | $24.53 | $24.53 | 212,115 |
| 2022-08-15 | $25.03 | $25.88 | $24.97 | $25.73 | $25.73 | 300,710 |
| 2022-08-12 | $24.70 | $25.37 | $24.53 | $25.00 | $25.00 | 294,302 |
| 2022-08-11 | $24.86 | $25.77 | $24.05 | $24.75 | $24.75 | 388,004 |
| 2022-08-10 | $23.49 | $26.44 | $22.64 | $24.93 | $24.93 | 2,368,759 |
| 2022-08-09 | $28.12 | $28.64 | $26.81 | $27.49 | $27.49 | 426,183 |
| 2022-08-08 | $29.88 | $30.55 | $28.27 | $28.35 | $28.35 | 640,627 |
| 2022-08-05 | $25.95 | $30.00 | $25.95 | $29.44 | $29.44 | 791,008 |
| 2022-08-04 | $23.57 | $26.05 | $23.23 | $26.05 | $26.05 | 212,526 |
| 2022-08-03 | $22.37 | $23.86 | $22.06 | $23.30 | $23.30 | 130,192 |
| 2022-08-02 | $22.69 | $23.98 | $21.50 | $22.02 | $22.02 | 317,908 |
| 2022-08-01 | $25.01 | $26.43 | $22.97 | $23.10 | $23.10 | 452,770 |
| 2022-07-29 | $24.83 | $25.40 | $24.56 | $25.10 | $25.10 | 126,176 |
| 2022-07-28 | $24.87 | $25.61 | $24.71 | $25.05 | $25.05 | 75,727 |
| 2022-07-27 | $24.97 | $25.34 | $24.60 | $25.00 | $25.00 | 164,867 |
| 2022-07-26 | $24.31 | $25.57 | $23.24 | $25.00 | $25.00 | 141,227 |
| 2022-07-25 | $24.49 | $24.92 | $24.24 | $24.46 | $24.46 | 143,025 |
| 2022-07-22 | $24.59 | $24.72 | $23.70 | $24.39 | $24.39 | 101,933 |
| 2022-07-21 | $24.25 | $24.72 | $23.15 | $24.59 | $24.59 | 152,339 |
| 2022-07-20 | $22.81 | $24.28 | $22.81 | $24.25 | $24.25 | 178,629 |
| 2022-07-19 | $23.05 | $23.05 | $21.12 | $22.81 | $22.81 | 169,690 |
| 2022-07-18 | $24.13 | $24.41 | $21.71 | $21.79 | $21.79 | 106,704 |
| 2022-07-15 | $24.17 | $24.56 | $23.31 | $24.13 | $24.13 | 177,058 |
| 2022-07-14 | $24.60 | $24.93 | $23.69 | $23.74 | $23.74 | 67,009 |
| 2022-07-13 | $23.90 | $25.05 | $23.50 | $24.77 | $24.77 | 167,612 |
| 2022-07-12 | $24.17 | $24.48 | $22.99 | $24.25 | $24.25 | 153,976 |
| 2022-07-11 | $23.54 | $24.43 | $23.25 | $24.16 | $24.16 | 152,975 |
| 2022-07-08 | $22.66 | $24.10 | $22.07 | $23.86 | $23.86 | 163,913 |
| 2022-07-07 | $21.71 | $23.15 | $21.50 | $22.81 | $22.81 | 155,825 |
| 2022-07-06 | $21.77 | $22.22 | $21.15 | $21.75 | $21.75 | 164,244 |
| 2022-07-05 | $19.68 | $21.84 | $19.05 | $21.78 | $21.78 | 190,600 |
| 2022-07-01 | $19.36 | $20.00 | $19.13 | $19.98 | $19.98 | 76,570 |
| 2022-06-30 | $18.71 | $19.71 | $18.71 | $19.46 | $19.46 | 122,795 |
| 2022-06-29 | $18.50 | $19.29 | $18.13 | $18.86 | $18.86 | 168,649 |
| 2022-06-28 | $18.73 | $19.14 | $18.30 | $18.42 | $18.42 | 146,497 |
| 2022-06-27 | $18.79 | $20.06 | $18.69 | $18.88 | $18.88 | 253,961 |
| 2022-06-24 | $20.54 | $20.76 | $18.70 | $18.71 | $18.71 | 1,839,744 |
| 2022-06-23 | $20.50 | $20.82 | $19.43 | $20.57 | $20.57 | 265,287 |
| 2022-06-22 | $20.15 | $21.45 | $20.15 | $20.35 | $20.35 | 280,178 |
| 2022-06-21 | $20.10 | $21.11 | $20.07 | $20.70 | $20.70 | 363,040 |
| 2022-06-17 | $18.93 | $20.61 | $18.93 | $19.95 | $19.95 | 308,670 |
| 2022-06-16 | $18.33 | $18.98 | $17.57 | $18.78 | $18.78 | 210,756 |
| 2022-06-15 | $19.30 | $19.30 | $17.77 | $18.89 | $18.89 | 299,321 |
| 2022-06-14 | $20.21 | $20.42 | $18.93 | $19.12 | $19.12 | 201,209 |
| 2022-06-13 | $20.49 | $20.72 | $19.22 | $20.22 | $20.22 | 377,872 |
| 2022-06-10 | $22.38 | $23.30 | $21.04 | $21.36 | $21.36 | 187,804 |
| 2022-06-09 | $24.78 | $24.78 | $22.80 | $23.04 | $23.04 | 149,647 |
| 2022-06-08 | $23.90 | $24.91 | $23.90 | $24.60 | $24.60 | 114,544 |
| 2022-06-07 | $24.29 | $24.50 | $23.30 | $24.20 | $24.20 | 196,359 |
| 2022-06-06 | $25.52 | $25.72 | $23.92 | $24.29 | $24.29 | 295,691 |
| 2022-06-03 | $23.64 | $25.25 | $23.42 | $25.23 | $25.23 | 191,458 |
| 2022-06-02 | $23.58 | $23.94 | $23.25 | $23.51 | $23.51 | 122,779 |
| 2022-06-01 | $23.27 | $24.06 | $23.12 | $23.78 | $23.78 | 204,732 |
| 2022-05-31 | $24.85 | $25.05 | $22.79 | $23.39 | $23.39 | 483,162 |
| 2022-05-27 | $24.58 | $25.21 | $23.58 | $24.76 | $24.76 | 307,578 |
| 2022-05-26 | $25.50 | $26.29 | $24.28 | $24.58 | $24.58 | 266,318 |
| 2022-05-25 | $24.99 | $25.99 | $24.99 | $25.70 | $25.70 | 273,604 |
| 2022-05-24 | $25.23 | $25.67 | $24.40 | $25.26 | $25.26 | 290,761 |
| 2022-05-23 | $26.29 | $26.29 | $24.31 | $25.23 | $25.23 | 318,659 |
| 2022-05-20 | $24.74 | $25.94 | $24.33 | $25.58 | $25.58 | 378,283 |
| 2022-05-19 | $22.87 | $24.44 | $22.87 | $24.21 | $24.21 | 211,028 |
| 2022-05-18 | $23.74 | $23.83 | $22.55 | $22.95 | $22.95 | 148,298 |
| 2022-05-17 | $24.19 | $25.21 | $23.50 | $24.02 | $24.02 | 276,712 |
| 2022-05-16 | $23.76 | $24.42 | $23.59 | $24.02 | $24.02 | 190,268 |
| 2022-05-13 | $22.67 | $24.67 | $22.33 | $24.00 | $24.00 | 380,115 |
| 2022-05-12 | $21.41 | $22.87 | $21.24 | $22.28 | $22.28 | 235,104 |
| 2022-05-11 | $22.60 | $22.74 | $21.23 | $21.70 | $21.70 | 194,885 |
| 2022-05-10 | $22.75 | $23.26 | $21.80 | $22.55 | $22.55 | 190,738 |
| 2022-05-09 | $24.76 | $25.17 | $21.92 | $22.05 | $22.05 | 343,720 |
| 2022-05-06 | $25.39 | $25.94 | $24.28 | $25.26 | $25.26 | 423,843 |
| 2022-05-05 | $23.90 | $26.99 | $23.78 | $25.03 | $25.03 | 201,333 |
| 2022-05-04 | $24.00 | $24.55 | $22.38 | $23.58 | $23.58 | 179,884 |
| 2022-05-03 | $24.29 | $24.64 | $23.42 | $24.01 | $24.01 | 105,348 |
| 2022-05-02 | $23.53 | $25.08 | $23.24 | $24.36 | $24.36 | 89,113 |
| 2022-04-29 | $23.63 | $24.16 | $23.23 | $23.78 | $23.78 | 83,061 |
| 2022-04-28 | $26.27 | $26.27 | $22.96 | $23.77 | $23.77 | 224,456 |
| 2022-04-27 | $26.19 | $27.11 | $25.57 | $26.22 | $26.22 | 138,529 |
| 2022-04-26 | $25.99 | $26.90 | $25.98 | $26.26 | $26.26 | 100,624 |
| 2022-04-25 | $25.54 | $26.05 | $25.17 | $25.75 | $25.75 | 73,634 |
| 2022-04-22 | $25.79 | $26.50 | $25.04 | $25.67 | $25.67 | 108,585 |
| 2022-04-21 | $26.50 | $26.50 | $25.48 | $25.52 | $25.52 | 122,458 |
| 2022-04-20 | $26.25 | $26.39 | $25.16 | $26.13 | $26.13 | 83,300 |
| 2022-04-19 | $25.93 | $26.60 | $25.72 | $25.99 | $25.99 | 87,182 |
| 2022-04-18 | $27.40 | $27.40 | $25.27 | $26.20 | $26.20 | 156,243 |
| 2022-04-14 | $27.45 | $28.04 | $27.25 | $27.50 | $27.50 | 152,583 |
| 2022-04-13 | $26.27 | $27.84 | $26.27 | $27.45 | $27.45 | 116,435 |
| 2022-04-12 | $26.18 | $26.75 | $25.77 | $26.26 | $26.26 | 102,280 |
| 2022-04-11 | $27.25 | $28.65 | $25.97 | $26.00 | $26.00 | 158,982 |
| 2022-04-08 | $26.54 | $27.63 | $26.00 | $27.46 | $27.46 | 153,484 |
| 2022-04-07 | $26.79 | $27.38 | $25.78 | $26.55 | $26.55 | 198,443 |
| 2022-04-06 | $24.11 | $27.00 | $23.44 | $26.85 | $26.85 | 261,629 |
| 2022-04-05 | $24.10 | $24.92 | $23.84 | $24.24 | $24.24 | 148,385 |
| 2022-04-04 | $23.30 | $24.23 | $22.99 | $24.07 | $24.07 | 75,139 |
| 2022-04-01 | $22.22 | $23.39 | $22.22 | $23.22 | $23.22 | 141,143 |
| 2022-03-31 | $21.87 | $22.14 | $21.54 | $22.02 | $22.02 | 142,423 |
| 2022-03-30 | $22.37 | $22.94 | $21.88 | $21.95 | $21.95 | 77,440 |
| 2022-03-29 | $21.48 | $22.86 | $21.48 | $22.44 | $22.44 | 78,227 |
| 2022-03-28 | $22.77 | $23.00 | $21.17 | $21.48 | $21.48 | 164,884 |
| 2022-03-25 | $23.01 | $23.15 | $22.51 | $22.71 | $22.71 | 112,488 |
| 2022-03-24 | $23.23 | $23.42 | $22.67 | $23.02 | $23.02 | 98,523 |
| 2022-03-23 | $23.26 | $23.88 | $23.10 | $23.16 | $23.16 | 89,111 |
| 2022-03-22 | $22.27 | $23.66 | $22.25 | $23.57 | $23.57 | 84,188 |
| 2022-03-21 | $22.58 | $22.97 | $21.93 | $22.13 | $22.13 | 101,746 |
| 2022-03-18 | $22.84 | $24.49 | $22.62 | $22.84 | $22.84 | 262,454 |
| 2022-03-17 | $21.83 | $23.07 | $21.68 | $23.00 | $23.00 | 187,236 |
| 2022-03-16 | $21.79 | $22.04 | $21.32 | $21.93 | $21.93 | 282,963 |
| 2022-03-15 | $21.49 | $21.78 | $21.36 | $21.65 | $21.65 | 105,411 |
| 2022-03-14 | $21.75 | $21.80 | $21.13 | $21.51 | $21.51 | 248,105 |
| 2022-03-11 | $22.77 | $22.89 | $21.16 | $21.75 | $21.75 | 227,693 |
| 2022-03-10 | $23.11 | $23.16 | $18.76 | $21.91 | $21.91 | 358,535 |
| 2022-03-09 | $21.79 | $23.32 | $21.46 | $22.80 | $22.80 | 323,668 |
| 2022-03-08 | $21.36 | $21.36 | $20.40 | $21.20 | $21.20 | 136,621 |
| 2022-03-07 | $21.32 | $21.72 | $21.06 | $21.34 | $21.34 | 120,166 |
| 2022-03-04 | $20.42 | $21.46 | $20.42 | $21.29 | $21.29 | 117,081 |
| 2022-03-03 | $21.10 | $21.43 | $20.24 | $20.66 | $20.66 | 276,379 |
| 2022-03-02 | $21.31 | $21.66 | $20.82 | $21.15 | $21.15 | 176,009 |
| 2022-03-01 | $23.80 | $24.44 | $21.16 | $21.34 | $21.34 | 206,010 |
| 2022-02-28 | $23.28 | $24.02 | $22.69 | $23.70 | $23.70 | 64,333 |
| 2022-02-25 | $23.61 | $24.22 | $23.41 | $23.65 | $23.65 | 87,063 |
| 2022-02-24 | $23.11 | $24.10 | $22.10 | $23.42 | $23.42 | 252,276 |
| 2022-02-23 | $23.90 | $24.60 | $23.55 | $23.93 | $23.93 | 347,542 |
| 2022-02-22 | $22.81 | $24.20 | $22.59 | $23.50 | $23.50 | 186,064 |
| 2022-02-18 | $22.71 | $23.62 | $22.48 | $23.12 | $23.12 | 346,535 |
| 2022-02-17 | $22.40 | $23.15 | $21.97 | $22.74 | $22.74 | 123,230 |
| 2022-02-16 | $21.77 | $22.75 | $21.48 | $22.75 | $22.75 | 126,880 |
| 2022-02-15 | $21.31 | $22.02 | $21.19 | $21.95 | $21.95 | 79,758 |
| 2022-02-14 | $20.59 | $21.11 | $20.17 | $21.08 | $21.08 | 231,583 |
| 2022-02-11 | $22.67 | $22.85 | $20.90 | $20.98 | $20.98 | 212,413 |
| 2022-02-10 | $22.61 | $23.19 | $22.09 | $22.41 | $22.41 | 137,937 |
| 2022-02-09 | $21.56 | $23.35 | $21.14 | $22.78 | $22.78 | 508,600 |
| 2022-02-08 | $20.21 | $21.58 | $19.99 | $21.47 | $21.47 | 112,902 |
| 2022-02-07 | $19.26 | $20.58 | $19.20 | $20.38 | $20.38 | 406,819 |
| 2022-02-04 | $18.77 | $19.34 | $18.50 | $19.23 | $19.23 | 139,925 |
| 2022-02-03 | $18.69 | $19.00 | $18.37 | $18.71 | $18.71 | 75,735 |
| 2022-02-02 | $18.93 | $19.46 | $18.65 | $18.85 | $18.85 | 72,468 |
| 2022-02-01 | $19.16 | $19.16 | $18.43 | $18.95 | $18.95 | 119,251 |
| 2022-01-31 | $18.18 | $19.18 | $16.99 | $19.05 | $19.05 | 265,548 |
| 2022-01-28 | $17.30 | $18.16 | $16.67 | $18.16 | $18.16 | 93,517 |
| 2022-01-27 | $17.68 | $18.10 | $17.00 | $17.10 | $17.10 | 140,016 |
| 2022-01-26 | $17.87 | $18.41 | $17.04 | $17.61 | $17.61 | 1,032,238 |
| 2022-01-25 | $17.50 | $17.81 | $16.99 | $17.72 | $17.72 | 104,340 |
| 2022-01-24 | $16.52 | $17.95 | $16.07 | $17.60 | $17.60 | 250,527 |
| 2022-01-21 | $17.65 | $17.87 | $16.73 | $16.90 | $16.90 | 134,594 |
| 2022-01-20 | $18.28 | $18.79 | $17.84 | $17.86 | $17.86 | 127,070 |
| 2022-01-19 | $18.34 | $18.53 | $18.01 | $18.19 | $18.19 | 88,341 |
| 2022-01-18 | $18.50 | $18.94 | $18.07 | $18.36 | $18.36 | 196,903 |
| 2022-01-14 | $18.00 | $18.78 | $17.84 | $18.74 | $18.74 | 185,600 |
| 2022-01-13 | $17.54 | $18.35 | $17.30 | $17.96 | $17.96 | 212,268 |
| 2022-01-12 | $17.11 | $17.82 | $16.67 | $17.53 | $17.53 | 224,236 |
| 2022-01-11 | $15.36 | $15.99 | $14.63 | $15.92 | $15.92 | 110,392 |
| 2022-01-10 | $15.35 | $15.67 | $15.10 | $15.50 | $15.50 | 54,025 |
| 2022-01-07 | $15.82 | $16.10 | $15.50 | $15.56 | $15.56 | 70,747 |
| 2022-01-06 | $15.65 | $16.03 | $15.25 | $15.87 | $15.87 | 57,201 |
| 2022-01-05 | $16.55 | $16.83 | $15.62 | $15.74 | $15.74 | 75,137 |
| 2022-01-04 | $16.37 | $16.71 | $16.19 | $16.60 | $16.60 | 123,974 |
| 2022-01-03 | $15.93 | $16.51 | $15.58 | $16.36 | $16.36 | 97,885 |
| 2021-12-31 | $15.72 | $16.16 | $15.53 | $15.95 | $15.95 | 78,467 |
| 2021-12-30 | $15.69 | $16.29 | $15.49 | $15.71 | $15.71 | 55,329 |
| 2021-12-29 | $15.87 | $15.97 | $15.41 | $15.73 | $15.73 | 65,304 |
| 2021-12-28 | $15.66 | $16.35 | $15.66 | $15.93 | $15.93 | 91,361 |
| 2021-12-27 | $15.65 | $15.94 | $15.17 | $15.68 | $15.68 | 108,482 |
| 2021-12-23 | $15.75 | $15.97 | $15.24 | $15.60 | $15.60 | 60,313 |
| 2021-12-22 | $15.69 | $16.00 | $15.10 | $15.67 | $15.67 | 60,944 |
| 2021-12-21 | $15.97 | $16.10 | $15.38 | $15.69 | $15.69 | 164,464 |
| 2021-12-20 | $14.91 | $15.88 | $14.69 | $15.76 | $15.76 | 175,080 |
| 2021-12-17 | $14.81 | $15.28 | $14.68 | $15.00 | $15.00 | 354,202 |
| 2021-12-16 | $14.48 | $15.00 | $14.48 | $14.97 | $14.97 | 121,819 |
| 2021-12-15 | $13.92 | $14.68 | $13.53 | $14.63 | $14.63 | 91,582 |
| 2021-12-14 | $13.73 | $14.12 | $13.50 | $13.90 | $13.90 | 115,878 |
| 2021-12-13 | $13.86 | $14.14 | $13.39 | $13.88 | $13.88 | 87,677 |
| 2021-12-10 | $14.22 | $14.79 | $13.92 | $14.03 | $14.03 | 86,094 |
| 2021-12-09 | $14.39 | $14.88 | $14.16 | $14.30 | $14.30 | 115,495 |
| 2021-12-08 | $14.10 | $14.66 | $13.92 | $14.51 | $14.51 | 79,838 |
| 2021-12-07 | $13.43 | $14.40 | $13.43 | $14.10 | $14.10 | 133,429 |
| 2021-12-06 | $13.28 | $13.84 | $13.00 | $13.25 | $13.25 | 206,847 |
| 2021-12-03 | $13.52 | $13.61 | $12.95 | $13.27 | $13.27 | 108,413 |
| 2021-12-02 | $14.50 | $14.50 | $13.28 | $13.57 | $13.57 | 206,192 |
| 2021-12-01 | $14.22 | $14.55 | $13.70 | $13.76 | $13.76 | 196,854 |
| 2021-11-30 | $13.56 | $14.44 | $13.30 | $14.23 | $14.23 | 359,452 |
| 2021-11-29 | $13.80 | $13.80 | $12.82 | $13.05 | $13.05 | 183,189 |
| 2021-11-26 | $13.98 | $14.25 | $13.38 | $13.41 | $13.41 | 64,871 |
| 2021-11-24 | $13.79 | $14.45 | $13.52 | $14.32 | $14.32 | 90,431 |
| 2021-11-23 | $14.20 | $14.53 | $13.42 | $13.94 | $13.94 | 123,115 |
| 2021-11-22 | $15.80 | $15.80 | $13.90 | $14.04 | $14.04 | 154,259 |
| 2021-11-19 | $15.68 | $15.86 | $15.11 | $15.69 | $15.69 | 130,543 |
| 2021-11-18 | $15.53 | $15.72 | $15.20 | $15.55 | $15.55 | 201,694 |
| 2021-11-17 | $15.98 | $16.38 | $15.37 | $15.46 | $15.46 | 211,831 |
| 2021-11-16 | $15.68 | $16.00 | $15.34 | $15.89 | $15.89 | 239,817 |
| 2021-11-15 | $15.83 | $15.99 | $15.37 | $15.49 | $15.49 | 91,811 |
| 2021-11-12 | $16.00 | $16.00 | $15.49 | $15.88 | $15.88 | 85,082 |
| 2021-11-11 | $16.01 | $16.20 | $15.32 | $15.96 | $15.96 | 138,076 |
| 2021-11-10 | $16.04 | $16.46 | $15.79 | $15.90 | $15.90 | 142,990 |
| 2021-11-09 | $15.89 | $16.22 | $15.65 | $15.83 | $15.83 | 222,582 |
| 2021-11-08 | $16.43 | $16.46 | $15.79 | $16.06 | $16.06 | 213,146 |
| 2021-11-05 | $16.21 | $16.74 | $15.88 | $16.21 | $16.21 | 98,058 |
| 2021-11-04 | $16.93 | $16.93 | $16.24 | $16.24 | $16.24 | 79,178 |
| 2021-11-03 | $16.26 | $16.90 | $16.17 | $16.54 | $16.54 | 130,896 |
| 2021-11-02 | $16.15 | $16.23 | $15.82 | $16.18 | $16.18 | 67,116 |
| 2021-11-01 | $15.85 | $16.56 | $15.77 | $16.23 | $16.23 | 68,789 |
| 2021-10-29 | $15.90 | $16.13 | $15.70 | $15.88 | $15.88 | 107,547 |
| 2021-10-28 | $15.67 | $15.93 | $15.48 | $15.71 | $15.71 | 162,911 |
| 2021-10-27 | $15.68 | $15.84 | $15.44 | $15.67 | $15.67 | 174,153 |
| 2021-10-26 | $15.89 | $16.09 | $15.62 | $15.80 | $15.80 | 211,208 |
| 2021-10-25 | $15.03 | $15.78 | $14.99 | $15.69 | $15.69 | 248,171 |
| 2021-10-22 | $15.61 | $15.67 | $14.95 | $15.21 | $15.21 | 180,932 |
| 2021-10-21 | $15.81 | $16.03 | $15.53 | $15.75 | $15.75 | 238,787 |
| 2021-10-20 | $16.50 | $16.73 | $15.62 | $15.79 | $15.79 | 209,406 |
| 2021-10-19 | $16.55 | $16.95 | $16.43 | $16.48 | $16.48 | 112,902 |
| 2021-10-18 | $17.07 | $17.07 | $16.25 | $16.53 | $16.53 | 163,633 |
| 2021-10-15 | $17.00 | $17.59 | $16.80 | $17.12 | $17.12 | 202,604 |
| 2021-10-14 | $16.90 | $17.11 | $16.71 | $17.04 | $17.04 | 94,954 |
| 2021-10-13 | $17.01 | $17.17 | $16.56 | $16.92 | $16.92 | 163,931 |
| 2021-10-12 | $17.37 | $17.68 | $16.83 | $16.96 | $16.96 | 165,743 |
| 2021-10-11 | $16.64 | $17.43 | $16.45 | $17.23 | $17.23 | 80,902 |
| 2021-10-08 | $16.99 | $17.01 | $16.60 | $16.68 | $16.68 | 105,616 |
| 2021-10-07 | $17.27 | $17.36 | $16.81 | $17.01 | $17.01 | 174,306 |
| 2021-10-06 | $16.37 | $17.65 | $16.34 | $17.43 | $17.43 | 285,219 |
| 2021-10-05 | $17.69 | $17.94 | $15.75 | $16.73 | $16.73 | 788,492 |
| 2021-10-04 | $19.24 | $19.56 | $17.55 | $17.64 | $17.64 | 419,696 |
| 2021-10-01 | $19.60 | $19.63 | $18.64 | $19.35 | $19.35 | 427,232 |
| 2021-09-30 | $19.40 | $20.49 | $19.24 | $19.92 | $19.92 | 1,235,281 |
| 2021-09-29 | $19.11 | $21.50 | $17.57 | $18.67 | $18.67 | 1,915,324 |
| 2021-09-28 | $18.21 | $19.36 | $17.50 | $18.75 | $18.75 | 345,262 |
| 2021-09-27 | $18.65 | $19.37 | $17.86 | $18.30 | $18.30 | 363,552 |
| 2021-09-24 | $19.97 | $20.27 | $18.37 | $18.49 | $18.49 | 282,607 |
| 2021-09-23 | $19.81 | $20.50 | $19.50 | $20.18 | $20.18 | 248,347 |
| 2021-09-22 | $19.18 | $19.79 | $19.03 | $19.46 | $19.46 | 272,850 |
| 2021-09-21 | $19.00 | $19.50 | $19.00 | $19.10 | $19.10 | 272,346 |
| 2021-09-20 | $18.24 | $19.68 | $18.03 | $19.00 | $19.00 | 319,049 |
| 2021-09-17 | $18.33 | $18.70 | $18.00 | $18.08 | $18.08 | 358,432 |
| 2021-09-16 | $18.40 | $18.51 | $17.78 | $18.33 | $18.33 | 79,679 |
| 2021-09-15 | $17.90 | $18.60 | $17.75 | $18.43 | $18.43 | 152,201 |
| 2021-09-14 | $18.59 | $18.60 | $17.51 | $17.82 | $17.82 | 136,591 |
| 2021-09-13 | $18.50 | $18.73 | $17.89 | $17.93 | $17.93 | 85,465 |
| 2021-09-10 | $18.19 | $18.40 | $17.79 | $18.15 | $18.15 | 70,373 |
| 2021-09-09 | $17.93 | $18.44 | $17.90 | $18.21 | $18.21 | 71,973 |
| 2021-09-08 | $18.25 | $18.55 | $17.61 | $17.90 | $17.90 | 57,499 |
| 2021-09-07 | $18.75 | $19.25 | $17.41 | $18.06 | $18.06 | 162,230 |
| 2021-09-03 | $17.37 | $18.44 | $17.08 | $18.00 | $18.00 | 177,995 |
| 2021-09-02 | $17.00 | $17.79 | $16.37 | $17.20 | $17.20 | 267,205 |
| 2021-09-01 | $16.30 | $16.45 | $15.92 | $16.18 | $16.18 | 44,148 |
| 2021-08-31 | $15.85 | $16.43 | $15.85 | $16.25 | $16.25 | 101,909 |
| 2021-08-30 | $16.25 | $16.34 | $15.92 | $16.02 | $16.02 | 49,556 |
| 2021-08-27 | $15.51 | $16.49 | $15.51 | $16.25 | $16.25 | 156,192 |
| 2021-08-26 | $15.24 | $15.70 | $15.22 | $15.55 | $15.55 | 59,269 |
| 2021-08-25 | $14.83 | $15.21 | $14.71 | $15.17 | $15.17 | 35,650 |
| 2021-08-24 | $14.77 | $14.89 | $14.25 | $14.89 | $14.89 | 61,653 |
| 2021-08-23 | $14.35 | $14.75 | $14.27 | $14.70 | $14.70 | 77,653 |
| 2021-08-20 | $14.09 | $14.38 | $14.02 | $14.18 | $14.18 | 34,312 |
| 2021-08-19 | $14.05 | $14.70 | $13.99 | $14.19 | $14.19 | 49,394 |
| 2021-08-18 | $14.46 | $14.60 | $13.95 | $14.12 | $14.12 | 35,819 |
| 2021-08-17 | $14.07 | $14.50 | $14.07 | $14.39 | $14.39 | 29,009 |
| 2021-08-16 | $14.22 | $14.40 | $13.94 | $14.12 | $14.12 | 47,299 |
| 2021-08-13 | $14.17 | $14.38 | $13.99 | $14.24 | $14.24 | 88,909 |
| 2021-08-12 | $14.52 | $14.76 | $14.01 | $14.19 | $14.19 | 25,213 |
| 2021-08-11 | $14.17 | $14.61 | $13.98 | $14.39 | $14.39 | 47,684 |
| 2021-08-10 | $14.09 | $14.77 | $13.96 | $14.05 | $14.05 | 53,714 |
| 2021-08-09 | $14.69 | $14.81 | $14.15 | $14.25 | $14.25 | 38,925 |
| 2021-08-06 | $14.65 | $14.85 | $13.85 | $14.70 | $14.70 | 304,837 |
| 2021-08-05 | $14.63 | $14.95 | $14.29 | $14.54 | $14.54 | 62,185 |
| 2021-08-04 | $15.00 | $15.30 | $14.63 | $14.63 | $14.63 | 46,485 |
| 2021-08-03 | $14.90 | $15.56 | $14.70 | $15.01 | $15.01 | 65,563 |
| 2021-08-02 | $14.41 | $15.10 | $14.41 | $14.88 | $14.88 | 25,123 |
| 2021-07-30 | $14.03 | $14.60 | $13.99 | $14.45 | $14.45 | 46,446 |
| 2021-07-29 | $13.99 | $14.69 | $13.92 | $14.17 | $14.17 | 283,649 |
| 2021-07-28 | $14.71 | $14.74 | $13.90 | $13.95 | $13.95 | 102,807 |
| 2021-07-27 | $16.00 | $16.06 | $14.00 | $14.10 | $14.10 | 113,490 |
| 2021-07-26 | $15.67 | $16.22 | $15.10 | $15.24 | $15.24 | 33,329 |
| 2021-07-23 | $15.91 | $16.22 | $15.31 | $15.68 | $15.68 | 35,069 |
| 2021-07-22 | $16.15 | $16.33 | $15.66 | $15.75 | $15.75 | 43,310 |
| 2021-07-21 | $16.07 | $16.39 | $15.82 | $16.24 | $16.24 | 28,359 |
| 2021-07-20 | $15.81 | $16.79 | $15.81 | $16.14 | $16.14 | 51,130 |
| 2021-07-19 | $15.52 | $16.28 | $15.38 | $15.87 | $15.87 | 60,921 |
| 2021-07-16 | $16.18 | $16.18 | $15.30 | $15.67 | $15.67 | 90,204 |
| 2021-07-15 | $15.65 | $15.74 | $15.24 | $15.62 | $15.62 | 90,192 |
| 2021-07-14 | $15.96 | $16.05 | $15.50 | $15.65 | $15.65 | 46,943 |
| 2021-07-13 | $16.43 | $16.56 | $15.75 | $16.02 | $16.02 | 67,237 |
| 2021-07-12 | $16.39 | $16.85 | $16.26 | $16.61 | $16.61 | 43,537 |
| 2021-07-09 | $15.99 | $16.53 | $15.63 | $16.35 | $16.35 | 134,169 |
| 2021-07-08 | $15.61 | $16.10 | $15.50 | $15.95 | $15.95 | 31,153 |
| 2021-07-07 | $16.27 | $16.40 | $15.55 | $15.88 | $15.88 | 59,109 |
| 2021-07-06 | $16.69 | $17.11 | $16.06 | $16.31 | $16.31 | 84,433 |
| 2021-07-02 | $17.62 | $17.67 | $16.70 | $16.75 | $16.75 | 44,786 |
| 2021-07-01 | $17.46 | $17.87 | $17.26 | $17.63 | $17.63 | 33,556 |
| 2021-06-30 | $17.54 | $17.75 | $16.96 | $17.29 | $17.29 | 67,683 |
| 2021-06-29 | $17.80 | $17.80 | $17.50 | $17.50 | $17.50 | 27,987 |
| 2021-06-28 | $17.72 | $18.16 | $17.42 | $17.73 | $17.73 | 35,966 |
| 2021-06-25 | $18.18 | $18.32 | $17.65 | $17.65 | $17.65 | 559,284 |
| 2021-06-24 | $17.71 | $18.17 | $17.60 | $18.00 | $18.00 | 47,656 |
| 2021-06-23 | $17.78 | $17.78 | $17.14 | $17.57 | $17.57 | 53,744 |
| 2021-06-22 | $17.92 | $17.92 | $17.12 | $17.32 | $17.32 | 37,737 |
| 2021-06-21 | $18.00 | $18.11 | $17.52 | $17.90 | $17.90 | 60,599 |
| 2021-06-18 | $17.95 | $18.28 | $17.88 | $18.00 | $18.00 | 90,593 |
| 2021-06-17 | $17.95 | $18.47 | $17.89 | $18.04 | $18.04 | 55,676 |
| 2021-06-16 | $17.96 | $18.44 | $17.75 | $18.01 | $18.01 | 61,866 |
| 2021-06-15 | $17.85 | $18.15 | $17.02 | $18.00 | $18.00 | 210,093 |
| 2021-06-14 | $17.48 | $18.00 | $17.42 | $17.75 | $17.75 | 51,191 |
| 2021-06-11 | $17.19 | $17.73 | $17.07 | $17.43 | $17.43 | 46,817 |
| 2021-06-10 | $16.61 | $17.40 | $16.32 | $17.18 | $17.18 | 65,065 |
| 2021-06-09 | $16.55 | $17.17 | $16.29 | $16.75 | $16.75 | 91,423 |
| 2021-06-08 | $16.33 | $16.50 | $15.90 | $16.44 | $16.44 | 110,077 |
| 2021-06-07 | $16.75 | $16.84 | $16.01 | $16.06 | $16.06 | 156,331 |
| 2021-06-04 | $16.99 | $17.17 | $16.51 | $16.88 | $16.88 | 94,364 |
| 2021-06-03 | $16.13 | $17.08 | $16.13 | $17.00 | $17.00 | 168,030 |
| 2021-06-02 | $16.65 | $16.73 | $16.01 | $16.14 | $16.14 | 76,895 |
| 2021-06-01 | $16.78 | $17.06 | $16.50 | $16.65 | $16.65 | 100,128 |
| 2021-05-28 | $16.18 | $16.68 | $15.90 | $16.54 | $16.54 | 88,588 |
| 2021-05-27 | $15.98 | $16.51 | $15.98 | $16.06 | $16.06 | 60,197 |
| 2021-05-26 | $16.02 | $16.09 | $15.72 | $15.94 | $15.94 | 43,792 |
| 2021-05-25 | $17.17 | $17.17 | $15.79 | $15.84 | $15.84 | 135,594 |
| 2021-05-24 | $17.66 | $17.68 | $16.37 | $16.60 | $16.60 | 139,659 |
| 2021-05-21 | $17.73 | $18.03 | $17.38 | $17.52 | $17.52 | 99,533 |
| 2021-05-20 | $17.75 | $18.28 | $17.21 | $17.54 | $17.54 | 48,633 |
| 2021-05-19 | $17.10 | $17.69 | $16.91 | $17.50 | $17.50 | 66,425 |
| 2021-05-18 | $17.53 | $17.84 | $17.24 | $17.32 | $17.32 | 58,424 |
| 2021-05-17 | $17.40 | $17.74 | $17.07 | $17.23 | $17.23 | 61,040 |
| 2021-05-14 | $17.80 | $17.84 | $16.90 | $17.20 | $17.20 | 80,535 |
| 2021-05-13 | $17.65 | $17.91 | $17.01 | $17.45 | $17.45 | 69,816 |
| 2021-05-12 | $17.51 | $18.26 | $17.14 | $17.49 | $17.49 | 118,300 |
| 2021-05-11 | $17.41 | $18.07 | $17.11 | $17.74 | $17.74 | 51,338 |
| 2021-05-10 | $18.73 | $18.98 | $17.42 | $17.72 | $17.72 | 83,737 |
| 2021-05-07 | $17.56 | $19.09 | $17.56 | $18.67 | $18.67 | 52,442 |
| 2021-05-06 | $18.96 | $18.96 | $17.57 | $17.70 | $17.70 | 54,387 |
| 2021-05-05 | $19.11 | $19.38 | $18.53 | $18.93 | $18.93 | 56,274 |
| 2021-05-04 | $19.56 | $19.68 | $18.53 | $18.90 | $18.90 | 55,713 |
| 2021-05-03 | $19.59 | $19.99 | $19.10 | $19.79 | $19.79 | 47,835 |
| 2021-04-30 | $18.95 | $19.65 | $18.75 | $19.54 | $19.54 | 63,714 |
| 2021-04-29 | $20.54 | $20.54 | $18.73 | $18.94 | $18.94 | 71,673 |
| 2021-04-28 | $19.27 | $19.96 | $19.17 | $19.87 | $19.87 | 60,460 |
| 2021-04-27 | $19.38 | $19.70 | $18.94 | $19.27 | $19.27 | 47,459 |
| 2021-04-26 | $19.00 | $19.72 | $18.80 | $19.31 | $19.31 | 43,930 |
| 2021-04-23 | $18.68 | $19.05 | $18.62 | $18.82 | $18.82 | 61,050 |
| 2021-04-22 | $18.51 | $18.99 | $18.16 | $18.58 | $18.58 | 52,776 |
| 2021-04-21 | $17.88 | $18.78 | $17.88 | $18.63 | $18.63 | 45,235 |
| 2021-04-20 | $18.06 | $18.07 | $17.50 | $17.86 | $17.86 | 63,769 |
| 2021-04-19 | $18.42 | $18.53 | $17.51 | $17.97 | $17.97 | 61,927 |
| 2021-04-16 | $18.18 | $18.54 | $17.83 | $18.44 | $18.44 | 80,944 |
| 2021-04-15 | $18.69 | $19.00 | $18.26 | $18.31 | $18.31 | 49,058 |
| 2021-04-14 | $18.03 | $19.12 | $17.60 | $18.64 | $18.64 | 49,336 |
| 2021-04-13 | $18.19 | $18.24 | $17.60 | $18.00 | $18.00 | 69,907 |
| 2021-04-12 | $18.41 | $18.60 | $17.93 | $18.18 | $18.18 | 49,700 |
| 2021-04-09 | $18.92 | $19.28 | $18.10 | $18.20 | $18.20 | 48,386 |
| 2021-04-08 | $19.67 | $19.87 | $18.82 | $19.15 | $19.15 | 136,206 |
| 2021-04-07 | $19.84 | $20.01 | $19.29 | $19.46 | $19.46 | 73,420 |
| 2021-04-06 | $20.37 | $20.47 | $19.81 | $19.95 | $19.95 | 99,528 |
| 2021-04-05 | $20.60 | $20.93 | $20.12 | $20.32 | $20.32 | 155,560 |
| 2021-04-01 | $20.20 | $20.90 | $19.58 | $20.60 | $20.60 | 201,574 |
| 2021-03-31 | $19.21 | $20.25 | $19.00 | $19.82 | $19.82 | 218,758 |
| 2021-03-30 | $19.28 | $19.36 | $17.98 | $18.99 | $18.99 | 153,743 |
| 2021-03-29 | $19.06 | $19.69 | $18.65 | $19.24 | $19.24 | 266,427 |
| 2021-03-26 | $18.41 | $18.59 | $17.85 | $18.57 | $18.57 | 65,331 |
| 2021-03-25 | $17.51 | $18.64 | $17.34 | $18.28 | $18.28 | 108,939 |
| 2021-03-24 | $18.51 | $18.87 | $17.40 | $17.75 | $17.75 | 112,853 |
| 2021-03-23 | $19.75 | $19.75 | $18.17 | $18.27 | $18.27 | 100,226 |
| 2021-03-22 | $19.64 | $19.99 | $19.40 | $19.81 | $19.81 | 67,455 |
| 2021-03-19 | $19.71 | $19.99 | $19.26 | $19.64 | $19.64 | 353,434 |
| 2021-03-18 | $20.09 | $20.49 | $19.51 | $19.58 | $19.58 | 105,397 |
| 2021-03-17 | $19.68 | $20.64 | $19.42 | $20.53 | $20.53 | 241,737 |
| 2021-03-16 | $20.12 | $20.27 | $19.49 | $19.83 | $19.83 | 99,628 |
| 2021-03-15 | $19.94 | $20.40 | $19.44 | $19.94 | $19.94 | 99,652 |
| 2021-03-12 | $19.15 | $19.90 | $18.79 | $19.86 | $19.86 | 155,182 |
| 2021-03-11 | $18.50 | $18.90 | $18.30 | $18.90 | $18.90 | 122,374 |
| 2021-03-10 | $18.50 | $19.06 | $17.57 | $18.41 | $18.41 | 170,584 |
| 2021-03-09 | $17.79 | $18.75 | $17.72 | $18.50 | $18.50 | 112,974 |
| 2021-03-08 | $17.59 | $18.35 | $16.91 | $17.37 | $17.37 | 207,155 |
| 2021-03-05 | $16.49 | $17.73 | $15.57 | $17.47 | $17.47 | 460,209 |
| 2021-03-04 | $17.84 | $17.88 | $16.00 | $16.29 | $16.29 | 278,711 |
| 2021-03-03 | $18.31 | $18.47 | $17.83 | $17.90 | $17.90 | 76,228 |
| 2021-03-02 | $18.35 | $18.74 | $18.20 | $18.37 | $18.37 | 81,747 |
| 2021-03-01 | $18.55 | $18.97 | $18.04 | $18.48 | $18.48 | 129,533 |
| 2021-02-26 | $18.87 | $18.99 | $18.00 | $18.36 | $18.36 | 105,019 |
| 2021-02-25 | $18.91 | $19.27 | $18.50 | $18.72 | $18.72 | 88,701 |
| 2021-02-24 | $19.07 | $19.73 | $18.78 | $19.09 | $19.09 | 104,824 |
| 2021-02-23 | $19.37 | $19.41 | $18.38 | $18.78 | $18.78 | 123,215 |
| 2021-02-22 | $19.85 | $20.03 | $19.10 | $19.44 | $19.44 | 163,902 |
| 2021-02-19 | $20.14 | $20.47 | $19.49 | $19.74 | $19.74 | 118,821 |
| 2021-02-18 | $19.80 | $20.19 | $18.68 | $20.10 | $20.10 | 119,442 |
| 2021-02-17 | $21.18 | $21.30 | $19.72 | $20.04 | $20.04 | 195,752 |
| 2021-02-16 | $21.36 | $21.71 | $20.95 | $21.07 | $21.07 | 163,884 |
| 2021-02-12 | $21.27 | $21.30 | $20.38 | $21.00 | $21.00 | 108,669 |
| 2021-02-11 | $21.33 | $21.60 | $20.33 | $20.53 | $20.53 | 107,229 |
| 2021-02-10 | $22.03 | $22.14 | $20.70 | $21.22 | $21.22 | 107,786 |
| 2021-02-09 | $21.35 | $21.98 | $21.19 | $21.92 | $21.92 | 156,605 |
| 2021-02-08 | $20.28 | $21.95 | $20.08 | $21.35 | $21.35 | 305,887 |
| 2021-02-05 | $19.61 | $19.70 | $19.15 | $19.40 | $19.40 | 103,810 |
| 2021-02-04 | $19.50 | $19.74 | $19.11 | $19.19 | $19.19 | 103,338 |
| 2021-02-03 | $19.08 | $19.79 | $18.76 | $19.00 | $19.00 | 74,851 |
| 2021-02-02 | $19.18 | $19.45 | $18.68 | $18.99 | $18.99 | 53,490 |
| 2021-02-01 | $18.21 | $19.16 | $18.16 | $18.97 | $18.97 | 80,925 |
| 2021-01-29 | $18.27 | $18.77 | $17.80 | $18.12 | $18.12 | 79,407 |
| 2021-01-28 | $18.17 | $18.95 | $17.87 | $18.18 | $18.18 | 70,049 |
| 2021-01-27 | $19.24 | $19.24 | $17.86 | $18.05 | $18.05 | 119,335 |
| 2021-01-26 | $19.69 | $19.98 | $19.13 | $19.25 | $19.25 | 110,316 |
| 2021-01-25 | $19.36 | $19.80 | $18.67 | $19.57 | $19.57 | 141,043 |
| 2021-01-22 | $18.77 | $19.40 | $18.71 | $19.28 | $19.28 | 92,714 |
| 2021-01-21 | $18.68 | $19.20 | $17.96 | $18.84 | $18.84 | 70,614 |
| 2021-01-20 | $18.32 | $18.77 | $17.86 | $18.58 | $18.58 | 97,468 |
| 2021-01-19 | $18.92 | $18.92 | $17.97 | $18.24 | $18.24 | 150,637 |
| 2021-01-15 | $18.54 | $19.16 | $18.10 | $18.34 | $18.34 | 199,630 |
| 2021-01-14 | $19.71 | $20.15 | $18.25 | $18.46 | $18.46 | 259,145 |
| 2021-01-13 | $20.39 | $20.49 | $19.38 | $19.48 | $19.48 | 161,465 |
| 2021-01-12 | $19.82 | $20.99 | $19.68 | $20.42 | $20.42 | 230,282 |
| 2021-01-11 | $19.93 | $20.01 | $19.20 | $19.44 | $19.44 | 131,082 |
| 2021-01-08 | $19.42 | $20.01 | $19.28 | $19.81 | $19.81 | 255,007 |
| 2021-01-07 | $18.77 | $19.74 | $18.74 | $19.19 | $19.19 | 147,199 |
| 2021-01-06 | $19.09 | $19.26 | $18.38 | $18.56 | $18.56 | 199,537 |
| 2021-01-05 | $18.45 | $19.50 | $18.25 | $19.09 | $19.09 | 344,195 |
| 2021-01-04 | $17.60 | $18.48 | $17.37 | $18.15 | $18.15 | 210,210 |
| 2020-12-31 | $18.36 | $18.62 | $17.21 | $17.46 | $17.46 | 412,129 |
| 2020-12-30 | $19.64 | $19.91 | $18.12 | $18.20 | $18.20 | 383,176 |
| 2020-12-29 | $19.04 | $19.70 | $18.62 | $19.54 | $19.54 | 452,578 |
| 2020-12-28 | $18.50 | $18.63 | $17.61 | $17.76 | $17.76 | 230,447 |
| 2020-12-24 | $18.87 | $19.00 | $18.21 | $18.25 | $18.25 | 108,361 |
| 2020-12-23 | $18.75 | $19.01 | $18.02 | $18.60 | $18.60 | 188,180 |
| 2020-12-22 | $18.43 | $19.02 | $18.00 | $18.60 | $18.60 | 203,542 |
| 2020-12-21 | $17.26 | $18.74 | $17.10 | $18.47 | $18.47 | 285,511 |
| 2020-12-18 | $17.90 | $18.28 | $17.33 | $17.45 | $17.45 | 532,875 |
| 2020-12-17 | $18.20 | $18.48 | $17.30 | $17.85 | $17.85 | 532,097 |
| 2020-12-16 | $18.81 | $19.25 | $17.77 | $17.95 | $17.95 | 753,049 |
| 2020-12-15 | $18.85 | $19.45 | $18.50 | $18.54 | $18.54 | 2,319,474 |
| 2020-12-14 | $24.56 | $25.10 | $22.90 | $24.00 | $24.00 | 181,308 |
| 2020-12-11 | $24.59 | $25.78 | $23.94 | $25.45 | $25.45 | 106,762 |
| 2020-12-10 | $25.38 | $26.31 | $24.74 | $24.93 | $24.93 | 166,820 |
| 2020-12-09 | $23.81 | $24.35 | $22.91 | $24.02 | $24.02 | 50,351 |
| 2020-12-08 | $23.18 | $24.58 | $23.18 | $23.86 | $23.86 | 131,953 |
| 2020-12-07 | $23.99 | $25.80 | $23.23 | $23.75 | $23.75 | 119,660 |
| 2020-12-04 | $24.10 | $24.68 | $23.57 | $24.00 | $24.00 | 98,531 |
| 2020-12-03 | $24.12 | $24.49 | $23.20 | $24.16 | $24.16 | 59,350 |
| 2020-12-02 | $23.99 | $24.32 | $23.19 | $23.90 | $23.90 | 39,677 |
| 2020-12-01 | $23.98 | $24.84 | $23.26 | $23.87 | $23.87 | 68,295 |
| 2020-11-30 | $22.59 | $23.98 | $22.45 | $23.45 | $23.45 | 67,743 |
| 2020-11-27 | $21.86 | $22.58 | $21.83 | $22.25 | $22.25 | 25,334 |
| 2020-11-25 | $21.70 | $22.29 | $21.33 | $21.74 | $21.74 | 46,699 |
| 2020-11-24 | $20.12 | $21.95 | $20.12 | $21.63 | $21.63 | 61,195 |
| 2020-11-23 | $20.33 | $21.30 | $19.05 | $20.48 | $20.48 | 93,417 |
| 2020-11-20 | $18.77 | $20.21 | $18.52 | $20.03 | $20.03 | 65,343 |
| 2020-11-19 | $18.73 | $19.64 | $18.64 | $19.02 | $19.02 | 55,340 |
| 2020-11-18 | $19.80 | $19.80 | $18.58 | $18.66 | $18.66 | 54,662 |
| 2020-11-17 | $20.19 | $20.31 | $19.61 | $20.11 | $20.11 | 47,273 |
| 2020-11-16 | $19.61 | $20.20 | $19.48 | $20.19 | $20.19 | 87,001 |
| 2020-11-13 | $19.70 | $20.34 | $18.72 | $19.19 | $19.19 | 120,665 |
| 2020-11-12 | $18.05 | $18.55 | $17.56 | $18.10 | $18.10 | 61,071 |
| 2020-11-11 | $17.94 | $18.06 | $16.96 | $17.20 | $17.20 | 52,284 |
| 2020-11-10 | $18.38 | $18.52 | $17.42 | $17.96 | $17.96 | 48,326 |
| 2020-11-09 | $18.22 | $19.20 | $17.77 | $18.33 | $18.33 | 47,567 |
| 2020-11-06 | $18.31 | $18.31 | $17.46 | $17.92 | $17.92 | 42,667 |
| 2020-11-05 | $18.49 | $18.49 | $17.59 | $17.90 | $17.90 | 38,622 |
| 2020-11-04 | $17.45 | $18.40 | $17.25 | $18.02 | $18.02 | 56,589 |
| 2020-11-03 | $16.49 | $17.30 | $16.00 | $17.21 | $17.21 | 53,036 |
| 2020-11-02 | $15.75 | $16.72 | $15.35 | $16.47 | $16.47 | 66,208 |
| 2020-10-30 | $16.10 | $16.63 | $15.22 | $15.75 | $15.75 | 87,465 |
| 2020-10-29 | $16.78 | $16.78 | $15.88 | $16.13 | $16.13 | 66,034 |
| 2020-10-28 | $17.25 | $17.62 | $16.19 | $16.61 | $16.61 | 79,071 |
| 2020-10-27 | $17.29 | $18.11 | $16.95 | $17.59 | $17.59 | 22,655 |
| 2020-10-26 | $17.80 | $18.07 | $16.84 | $17.14 | $17.14 | 70,047 |
| 2020-10-23 | $18.62 | $18.72 | $17.80 | $18.06 | $18.06 | 24,078 |
| 2020-10-22 | $18.11 | $18.87 | $17.76 | $18.40 | $18.40 | 33,406 |
| 2020-10-21 | $18.27 | $18.27 | $17.67 | $17.76 | $17.76 | 29,502 |
| 2020-10-20 | $19.39 | $19.71 | $17.57 | $18.23 | $18.23 | 108,159 |
| 2020-10-19 | $20.59 | $20.60 | $19.06 | $19.25 | $19.25 | 56,974 |
| 2020-10-16 | $20.78 | $21.01 | $20.26 | $20.41 | $20.41 | 67,705 |
| 2020-10-15 | $20.25 | $20.75 | $19.71 | $20.44 | $20.44 | 92,084 |
| 2020-10-14 | $19.90 | $20.15 | $19.41 | $19.78 | $19.78 | 50,628 |
| 2020-10-13 | $19.68 | $20.00 | $19.56 | $19.86 | $19.86 | 11,303 |
| 2020-10-12 | $19.93 | $19.93 | $19.44 | $19.68 | $19.68 | 27,821 |
| 2020-10-09 | $20.00 | $20.31 | $19.50 | $19.84 | $19.84 | 28,906 |
| 2020-10-08 | $19.31 | $20.47 | $19.31 | $19.99 | $19.99 | 65,390 |
| 2020-10-07 | $18.79 | $20.06 | $18.79 | $19.24 | $19.24 | 27,321 |
| 2020-10-06 | $19.01 | $19.33 | $18.52 | $18.64 | $18.64 | 54,250 |
| 2020-10-05 | $19.31 | $19.55 | $18.86 | $19.10 | $19.10 | 38,212 |
| 2020-10-02 | $19.46 | $20.91 | $18.96 | $19.25 | $19.25 | 67,448 |
| 2020-10-01 | $19.12 | $20.72 | $19.12 | $20.50 | $20.50 | 82,975 |
| 2020-09-30 | $19.54 | $19.83 | $18.72 | $19.27 | $19.27 | 51,746 |
| 2020-09-29 | $18.60 | $19.83 | $18.46 | $19.36 | $19.36 | 73,417 |
| 2020-09-28 | $19.06 | $19.62 | $18.54 | $18.64 | $18.64 | 57,384 |
| 2020-09-25 | $18.81 | $19.49 | $18.64 | $18.96 | $18.96 | 36,300 |
| 2020-09-24 | $18.27 | $19.18 | $18.24 | $18.95 | $18.95 | 46,579 |
| 2020-09-23 | $19.55 | $19.61 | $18.23 | $18.40 | $18.40 | 44,792 |
| 2020-09-22 | $19.66 | $19.77 | $18.86 | $19.66 | $19.66 | 30,653 |
| 2020-09-21 | $20.05 | $20.40 | $18.83 | $19.60 | $19.60 | 78,584 |
| 2020-09-18 | $21.56 | $21.97 | $19.67 | $19.74 | $19.74 | 208,513 |
| 2020-09-17 | $20.97 | $21.68 | $20.97 | $21.45 | $21.45 | 37,053 |
| 2020-09-16 | $21.09 | $21.59 | $20.66 | $21.33 | $21.33 | 46,922 |
| 2020-09-15 | $21.18 | $22.35 | $20.01 | $21.14 | $21.14 | 57,821 |
| 2020-09-14 | $19.29 | $21.09 | $19.29 | $21.08 | $21.08 | 62,935 |
| 2020-09-11 | $19.70 | $20.38 | $18.14 | $18.97 | $18.97 | 53,037 |
| 2020-09-10 | $19.82 | $20.53 | $19.24 | $19.54 | $19.54 | 76,246 |
| 2020-09-09 | $20.90 | $21.50 | $19.60 | $19.69 | $19.69 | 158,675 |
| 2020-09-08 | $20.90 | $22.48 | $19.61 | $19.65 | $19.65 | 362,951 |
| 2020-09-04 | $20.65 | $21.84 | $20.28 | $21.41 | $21.41 | 63,256 |
| 2020-09-03 | $22.01 | $22.49 | $20.28 | $20.46 | $20.46 | 39,974 |
| 2020-09-02 | $24.04 | $24.04 | $21.61 | $21.97 | $21.97 | 55,129 |
| 2020-09-01 | $26.99 | $26.99 | $23.41 | $23.89 | $23.89 | 121,233 |
| 2020-08-31 | $24.00 | $26.78 | $23.84 | $25.96 | $25.96 | 125,420 |
| 2020-08-28 | $23.57 | $24.25 | $23.00 | $24.04 | $24.04 | 34,342 |
| 2020-08-27 | $23.86 | $24.13 | $22.45 | $23.59 | $23.59 | 88,619 |
| 2020-08-26 | $24.21 | $24.21 | $23.60 | $24.02 | $24.02 | 32,854 |
| 2020-08-25 | $23.57 | $24.57 | $23.37 | $24.19 | $24.19 | 40,540 |
| 2020-08-24 | $24.04 | $24.40 | $22.68 | $23.45 | $23.45 | 85,481 |
| 2020-08-21 | $24.18 | $24.25 | $23.82 | $24.25 | $24.25 | 33,933 |
| 2020-08-20 | $24.37 | $24.80 | $23.71 | $24.34 | $24.34 | 68,561 |
| 2020-08-19 | $24.43 | $25.35 | $23.67 | $24.35 | $24.35 | 47,034 |
| 2020-08-18 | $24.50 | $24.51 | $23.81 | $24.43 | $24.43 | 28,875 |
| 2020-08-17 | $24.16 | $24.88 | $23.68 | $24.50 | $24.50 | 32,228 |
| 2020-08-14 | $24.08 | $24.40 | $23.33 | $24.17 | $24.17 | 40,713 |
| 2020-08-13 | $24.69 | $24.83 | $23.53 | $24.36 | $24.36 | 53,016 |
| 2020-08-12 | $25.68 | $26.23 | $22.99 | $24.88 | $24.88 | 106,440 |
| 2020-08-11 | $26.66 | $27.43 | $25.42 | $25.79 | $25.79 | 120,093 |
| 2020-08-10 | $25.06 | $27.25 | $25.00 | $26.59 | $26.59 | 113,792 |
| 2020-08-07 | $25.63 | $26.52 | $24.50 | $25.28 | $25.28 | 216,161 |
| 2020-08-06 | $22.75 | $24.49 | $21.83 | $23.51 | $23.51 | 62,387 |
| 2020-08-05 | $22.64 | $22.79 | $21.41 | $22.37 | $22.37 | 57,449 |
| 2020-08-04 | $22.75 | $23.25 | $22.23 | $22.59 | $22.59 | 45,280 |
| 2020-08-03 | $24.79 | $24.79 | $22.29 | $22.49 | $22.49 | 199,817 |
| 2020-07-31 | $22.41 | $22.55 | $21.54 | $22.08 | $22.08 | 69,097 |
| 2020-07-30 | $19.85 | $21.62 | $19.28 | $21.38 | $21.38 | 65,491 |
| 2020-07-29 | $19.73 | $20.74 | $19.16 | $20.26 | $20.26 | 39,986 |
| 2020-07-28 | $19.32 | $19.73 | $18.63 | $19.38 | $19.38 | 29,320 |
| 2020-07-27 | $20.69 | $21.10 | $18.59 | $19.35 | $19.35 | 71,816 |
| 2020-07-24 | $20.90 | $22.00 | $20.33 | $20.70 | $20.70 | 36,752 |
| 2020-07-23 | $20.28 | $22.29 | $20.28 | $21.17 | $21.17 | 54,989 |
| 2020-07-22 | $21.38 | $21.38 | $20.11 | $20.11 | $20.11 | 39,181 |
| 2020-07-21 | $20.93 | $22.01 | $20.63 | $20.86 | $20.86 | 53,920 |
| 2020-07-20 | $20.29 | $20.85 | $20.12 | $20.83 | $20.83 | 22,555 |
| 2020-07-17 | $20.25 | $21.10 | $19.96 | $20.17 | $20.17 | 52,300 |
| 2020-07-16 | $19.25 | $20.44 | $18.92 | $20.13 | $20.13 | 46,900 |
| 2020-07-15 | $19.41 | $20.14 | $19.14 | $19.25 | $19.25 | 48,800 |
| 2020-07-14 | $18.79 | $19.14 | $17.83 | $18.95 | $18.95 | 34,800 |
| 2020-07-13 | $19.81 | $19.90 | $18.50 | $18.62 | $18.62 | 57,200 |
| 2020-07-10 | $19.51 | $19.89 | $18.76 | $19.03 | $19.03 | 22,300 |
| 2020-07-09 | $19.75 | $20.39 | $18.63 | $19.67 | $19.67 | 54,100 |
| 2020-07-08 | $19.31 | $20.07 | $19.07 | $19.62 | $19.62 | 34,400 |
| 2020-07-07 | $19.98 | $20.79 | $19.41 | $19.46 | $19.46 | 39,400 |
| 2020-07-06 | $20.46 | $20.88 | $19.70 | $20.20 | $20.20 | 36,900 |
| 2020-07-02 | $20.28 | $21.29 | $20.03 | $20.15 | $20.15 | 47,300 |
| 2020-07-01 | $19.52 | $20.15 | $19.00 | $19.88 | $19.88 | 92,100 |
| 2020-06-30 | $19.27 | $20.39 | $19.00 | $19.46 | $19.46 | 64,900 |
| 2020-06-29 | $20.69 | $20.69 | $19.02 | $19.28 | $19.28 | 74,300 |
| 2020-06-26 | $20.57 | $20.57 | $19.77 | $20.18 | $20.18 | 241,557 |
| 2020-06-25 | $22.21 | $22.21 | $19.70 | $20.80 | $20.80 | 67,616 |
| 2020-06-24 | $20.55 | $20.95 | $19.45 | $20.53 | $20.53 | 50,293 |
| 2020-06-23 | $20.52 | $21.10 | $20.15 | $20.97 | $20.97 | 127,514 |
| 2020-06-22 | $19.79 | $20.19 | $19.52 | $20.03 | $20.03 | 142,402 |
| 2020-06-19 | $18.33 | $19.98 | $18.22 | $19.65 | $19.65 | 165,310 |
| 2020-06-18 | $19.00 | $19.53 | $17.27 | $18.15 | $18.15 | 132,419 |
| 2020-06-17 | $19.45 | $19.54 | $18.51 | $18.71 | $18.71 | 111,827 |
| 2020-06-16 | $18.24 | $19.57 | $18.24 | $19.00 | $19.00 | 87,250 |
| 2020-06-15 | $17.16 | $18.43 | $17.16 | $17.61 | $17.61 | 108,315 |
| 2020-06-12 | $17.25 | $18.15 | $16.46 | $17.65 | $17.65 | 59,759 |
| 2020-06-11 | $17.82 | $17.95 | $16.50 | $16.71 | $16.71 | 84,507 |
| 2020-06-10 | $18.80 | $19.09 | $17.14 | $18.46 | $18.46 | 90,350 |
| 2020-06-09 | $18.94 | $19.31 | $18.60 | $18.80 | $18.80 | 60,508 |
| 2020-06-08 | $18.50 | $19.08 | $18.40 | $18.96 | $18.96 | 140,218 |
| 2020-06-05 | $17.51 | $19.65 | $15.97 | $18.50 | $18.50 | 198,285 |
| 2020-06-04 | $15.32 | $17.67 | $14.94 | $17.25 | $17.25 | 721,199 |
| 2020-06-03 | $16.29 | $16.62 | $15.24 | $15.27 | $15.27 | 79,603 |
| 2020-06-02 | $16.25 | $16.99 | $15.99 | $16.04 | $16.04 | 121,672 |
| 2020-06-01 | $16.85 | $17.07 | $16.27 | $16.27 | $16.27 | 89,816 |
| 2020-05-29 | $16.95 | $17.17 | $16.53 | $16.85 | $16.85 | 147,447 |
| 2020-05-28 | $17.12 | $17.32 | $16.60 | $16.74 | $16.74 | 151,292 |
| 2020-05-27 | $16.66 | $17.15 | $16.57 | $16.85 | $16.85 | 38,678 |
| 2020-05-26 | $17.93 | $17.93 | $16.43 | $16.65 | $16.65 | 136,098 |
| 2020-05-22 | $17.16 | $17.23 | $16.29 | $17.23 | $17.23 | 44,747 |
| 2020-05-21 | $17.38 | $17.50 | $17.00 | $17.13 | $17.13 | 97,770 |
| 2020-05-20 | $16.35 | $17.27 | $16.35 | $17.17 | $17.17 | 181,252 |
| 2020-05-19 | $16.10 | $16.98 | $15.78 | $15.92 | $15.92 | 34,094 |
| 2020-05-18 | $18.32 | $18.32 | $15.75 | $15.94 | $15.94 | 225,951 |
| 2020-05-15 | $16.45 | $17.46 | $16.21 | $17.23 | $17.23 | 11,023 |
| 2020-05-14 | $16.18 | $16.67 | $16.00 | $16.41 | $16.41 | 19,357 |
| 2020-05-13 | $17.69 | $17.95 | $16.00 | $16.66 | $16.66 | 54,725 |
| 2020-05-12 | $18.61 | $19.00 | $17.73 | $17.73 | $17.73 | 68,149 |
| 2020-05-11 | $16.54 | $18.98 | $16.24 | $18.23 | $18.23 | 50,071 |
| 2020-05-08 | $17.38 | $17.70 | $16.72 | $16.72 | $16.72 | 19,745 |
| 2020-05-07 | $17.12 | $17.94 | $16.96 | $17.37 | $17.37 | 17,987 |
| 2020-05-06 | $16.94 | $17.65 | $16.64 | $16.70 | $16.70 | 23,001 |
| 2020-05-05 | $16.84 | $17.25 | $16.75 | $16.97 | $16.97 | 17,186 |
| 2020-05-04 | $17.50 | $18.30 | $15.99 | $16.27 | $16.27 | 149,099 |
| 2020-05-01 | $16.80 | $18.00 | $15.76 | $17.82 | $17.82 | 128,635 |
| 2020-04-30 | $16.84 | $17.06 | $16.12 | $16.90 | $16.90 | 34,171 |
| 2020-04-29 | $16.99 | $17.26 | $16.07 | $17.16 | $17.16 | 51,906 |
| 2020-04-28 | $16.44 | $16.85 | $16.00 | $16.26 | $16.26 | 41,213 |
| 2020-04-27 | $15.50 | $16.39 | $15.21 | $16.04 | $16.04 | 45,549 |
| 2020-04-24 | $14.81 | $15.50 | $14.32 | $15.41 | $15.41 | 20,339 |
| 2020-04-23 | $14.97 | $15.41 | $14.05 | $14.54 | $14.54 | 31,823 |
| 2020-04-22 | $14.88 | $14.88 | $14.19 | $14.36 | $14.36 | 20,826 |
| 2020-04-21 | $14.83 | $15.79 | $14.58 | $14.75 | $14.75 | 21,377 |
| 2020-04-20 | $14.82 | $15.89 | $14.41 | $15.03 | $15.03 | 33,637 |
| 2020-04-17 | $14.40 | $14.95 | $13.93 | $14.74 | $14.74 | 30,487 |
| 2020-04-16 | $15.07 | $15.07 | $13.60 | $13.91 | $13.91 | 39,904 |
| 2020-04-15 | $14.18 | $14.98 | $14.18 | $14.74 | $14.74 | 48,566 |
| 2020-04-14 | $14.65 | $15.06 | $14.06 | $14.78 | $14.78 | 39,148 |
| 2020-04-13 | $14.97 | $15.01 | $14.38 | $14.50 | $14.50 | 34,107 |
| 2020-04-09 | $14.51 | $14.75 | $13.67 | $14.75 | $14.75 | 31,286 |
| 2020-04-08 | $13.75 | $14.42 | $13.07 | $14.09 | $14.09 | 26,417 |
| 2020-04-07 | $13.62 | $13.82 | $12.55 | $13.30 | $13.30 | 39,074 |
| 2020-04-06 | $13.51 | $13.89 | $12.59 | $13.43 | $13.43 | 31,196 |
| 2020-04-03 | $13.18 | $13.81 | $12.12 | $12.68 | $12.68 | 23,800 |
| 2020-04-02 | $11.50 | $13.06 | $11.50 | $13.04 | $13.04 | 27,648 |
| 2020-04-01 | $13.37 | $13.70 | $11.46 | $11.51 | $11.51 | 66,810 |
| 2020-03-31 | $13.95 | $14.40 | $13.09 | $14.00 | $14.00 | 63,945 |
| 2020-03-30 | $13.67 | $14.00 | $13.11 | $13.99 | $13.99 | 31,505 |
| 2020-03-27 | $13.51 | $13.81 | $12.69 | $13.60 | $13.60 | 56,635 |
| 2020-03-26 | $12.56 | $14.00 | $12.56 | $13.99 | $13.99 | 40,499 |
| 2020-03-25 | $12.45 | $13.17 | $11.87 | $12.43 | $12.43 | 56,656 |
| 2020-03-24 | $12.13 | $12.57 | $11.43 | $12.39 | $12.39 | 48,860 |
| 2020-03-23 | $11.40 | $11.56 | $10.14 | $10.89 | $10.89 | 61,342 |
| 2020-03-20 | $11.15 | $12.38 | $10.86 | $11.34 | $11.34 | 308,803 |
| 2020-03-19 | $9.18 | $12.00 | $9.14 | $10.80 | $10.80 | 93,714 |
| 2020-03-18 | $10.32 | $11.50 | $9.21 | $9.38 | $9.38 | 103,527 |
| 2020-03-17 | $10.53 | $11.00 | $10.00 | $10.50 | $10.50 | 76,921 |
| 2020-03-16 | $12.04 | $12.04 | $10.34 | $10.40 | $10.40 | 109,604 |
| 2020-03-13 | $11.00 | $12.96 | $11.00 | $12.68 | $12.68 | 91,351 |
| 2020-03-12 | $10.90 | $11.30 | $9.67 | $10.91 | $10.91 | 102,034 |
| 2020-03-11 | $12.58 | $13.49 | $11.58 | $11.73 | $11.73 | 53,960 |
| 2020-03-10 | $13.35 | $13.78 | $11.55 | $12.91 | $12.91 | 137,408 |
| 2020-03-09 | $13.85 | $14.99 | $12.84 | $12.99 | $12.99 | 80,170 |
| 2020-03-06 | $15.31 | $16.48 | $15.29 | $16.06 | $16.06 | 47,556 |
| 2020-03-05 | $16.57 | $16.68 | $15.83 | $16.17 | $16.17 | 29,309 |
| 2020-03-04 | $17.14 | $17.16 | $16.16 | $16.88 | $16.88 | 51,850 |
| 2020-03-03 | $16.38 | $17.64 | $15.54 | $16.85 | $16.85 | 45,439 |
| 2020-03-02 | $16.64 | $16.64 | $15.72 | $16.41 | $16.41 | 103,520 |
| 2020-02-28 | $15.21 | $16.80 | $14.53 | $16.56 | $16.56 | 128,456 |
| 2020-02-27 | $16.17 | $16.50 | $15.31 | $15.79 | $15.79 | 80,384 |
| 2020-02-26 | $17.04 | $18.91 | $16.53 | $16.54 | $16.54 | 126,252 |
| 2020-02-25 | $18.59 | $19.19 | $16.37 | $17.01 | $17.01 | 108,067 |
| 2020-02-24 | $16.14 | $19.73 | $15.86 | $18.45 | $18.45 | 127,818 |
| 2020-02-21 | $17.18 | $17.59 | $16.61 | $16.62 | $16.62 | 48,468 |
| 2020-02-20 | $18.08 | $18.21 | $16.58 | $17.03 | $17.03 | 61,632 |
| 2020-02-19 | $17.34 | $18.31 | $17.13 | $18.09 | $18.09 | 73,230 |
| 2020-02-18 | $16.77 | $17.25 | $16.77 | $17.23 | $17.23 | 44,420 |
| 2020-02-14 | $17.11 | $17.94 | $16.68 | $16.90 | $16.90 | 67,731 |
| 2020-02-13 | $16.32 | $17.48 | $15.91 | $17.06 | $17.06 | 87,448 |
| 2020-02-12 | $17.33 | $17.38 | $16.37 | $16.40 | $16.40 | 79,902 |
| 2020-02-11 | $16.58 | $17.37 | $16.03 | $17.19 | $17.19 | 98,622 |
| 2020-02-10 | $16.00 | $16.90 | $16.00 | $16.53 | $16.53 | 75,151 |
| 2020-02-07 | $16.15 | $16.20 | $15.15 | $16.08 | $16.08 | 87,564 |
| 2020-02-06 | $17.73 | $17.82 | $16.21 | $16.33 | $16.33 | 61,315 |
| 2020-02-05 | $16.35 | $18.39 | $15.54 | $17.57 | $17.57 | 146,520 |
| 2020-02-04 | $15.56 | $16.34 | $15.47 | $16.32 | $16.32 | 97,477 |
| 2020-02-03 | $15.82 | $16.31 | $15.35 | $15.41 | $15.41 | 117,952 |
| 2020-01-31 | $16.81 | $17.41 | $15.70 | $15.73 | $15.73 | 116,682 |
| 2020-01-30 | $17.85 | $18.08 | $16.67 | $16.87 | $16.87 | 130,930 |
| 2020-01-29 | $18.09 | $18.90 | $17.87 | $18.01 | $18.01 | 143,294 |
| 2020-01-28 | $17.20 | $18.44 | $17.20 | $18.09 | $18.09 | 115,135 |
| 2020-01-27 | $17.11 | $17.57 | $16.59 | $17.17 | $17.17 | 58,400 |
| 2020-01-24 | $19.34 | $19.40 | $17.49 | $17.54 | $17.54 | 63,062 |
| 2020-01-23 | $18.68 | $19.97 | $18.36 | $19.26 | $19.26 | 98,186 |
| 2020-01-22 | $19.37 | $19.95 | $19.00 | $19.21 | $19.21 | 50,250 |
| 2020-01-21 | $20.33 | $21.42 | $17.68 | $19.22 | $19.22 | 172,909 |
| 2020-01-17 | $21.58 | $22.24 | $19.83 | $20.23 | $20.23 | 236,648 |
| 2020-01-16 | $18.90 | $22.26 | $18.75 | $21.58 | $21.58 | 314,384 |
| 2020-01-15 | $17.93 | $18.94 | $17.83 | $18.74 | $18.74 | 106,693 |
| 2020-01-14 | $19.10 | $19.10 | $17.07 | $18.00 | $18.00 | 256,493 |
| 2020-01-13 | $19.07 | $19.21 | $18.75 | $18.97 | $18.97 | 161,368 |
| 2020-01-10 | $19.95 | $20.05 | $18.77 | $19.24 | $19.24 | 278,714 |
| 2020-01-09 | $20.70 | $21.50 | $19.55 | $19.85 | $19.85 | 1,382,648 |
| 2020-01-08 | $21.78 | $22.44 | $20.25 | $20.99 | $20.99 | 241,219 |
| 2020-01-07 | $22.41 | $23.47 | $21.00 | $22.65 | $22.65 | 113,841 |
| 2020-01-06 | $23.00 | $23.11 | $22.78 | $22.95 | $22.95 | 60,091 |
| 2020-01-03 | $23.65 | $23.65 | $22.78 | $23.03 | $23.03 | 87,397 |
| 2020-01-02 | $24.36 | $24.50 | $23.51 | $23.79 | $23.79 | 88,513 |
| 2019-12-31 | $25.00 | $25.00 | $23.50 | $24.52 | $24.52 | 76,110 |
| 2019-12-30 | $25.27 | $26.01 | $23.34 | $24.95 | $24.95 | 134,398 |
| 2019-12-27 | $25.25 | $26.25 | $25.24 | $25.90 | $25.90 | 238,141 |
| 2019-12-26 | $23.43 | $26.02 | $23.16 | $25.18 | $25.18 | 178,519 |
| 2019-12-24 | $23.40 | $24.00 | $22.50 | $23.40 | $23.40 | 63,463 |
| 2019-12-23 | $23.29 | $24.96 | $22.32 | $23.82 | $23.82 | 201,750 |
| 2019-12-20 | $23.62 | $24.59 | $22.00 | $23.57 | $23.57 | 528,022 |
| 2019-12-19 | $23.22 | $28.31 | $22.11 | $23.99 | $23.99 | 1,790,358 |
| 2019-12-18 | $16.75 | $27.28 | $16.75 | $23.76 | $23.76 | 3,930,916 |
| 2019-12-17 | $17.34 | $18.03 | $15.70 | $16.49 | $16.49 | 846,160 |
| 2019-12-16 | $11.40 | $22.43 | $11.22 | $17.28 | $17.28 | 8,450,104 |
| 2019-12-13 | $8.45 | $8.76 | $8.16 | $8.19 | $8.19 | 34,187 |
| 2019-12-12 | $9.15 | $9.24 | $8.32 | $8.40 | $8.40 | 63,949 |
| 2019-12-11 | $9.64 | $9.64 | $9.16 | $9.17 | $9.17 | 19,343 |
| 2019-12-10 | $9.80 | $9.83 | $9.05 | $9.57 | $9.57 | 70,293 |
| 2019-12-09 | $8.75 | $9.84 | $8.74 | $9.65 | $9.65 | 52,504 |
| 2019-12-06 | $8.44 | $8.87 | $8.00 | $8.68 | $8.68 | 336,380 |
| 2019-12-05 | $8.49 | $8.50 | $8.23 | $8.41 | $8.41 | 72,792 |
| 2019-12-04 | $8.11 | $8.44 | $7.92 | $8.17 | $8.17 | 92,998 |
| 2019-12-03 | $7.57 | $8.42 | $7.51 | $8.18 | $8.18 | 115,243 |
| 2019-12-02 | $7.31 | $7.69 | $7.31 | $7.69 | $7.69 | 53,080 |
| 2019-11-29 | $7.50 | $7.50 | $7.11 | $7.21 | $7.21 | 10,802 |
| 2019-11-27 | $7.09 | $7.54 | $7.01 | $7.42 | $7.42 | 41,985 |
| 2019-11-26 | $6.98 | $7.10 | $6.91 | $7.10 | $7.10 | 48,962 |
| 2019-11-25 | $7.10 | $7.30 | $6.90 | $6.95 | $6.95 | 20,506 |
| 2019-11-22 | $7.17 | $7.57 | $6.93 | $7.08 | $7.08 | 51,525 |
| 2019-11-21 | $7.02 | $7.46 | $6.62 | $7.21 | $7.21 | 24,231 |
| 2019-11-20 | $7.33 | $7.60 | $6.51 | $6.84 | $6.84 | 86,099 |
| 2019-11-19 | $7.61 | $7.85 | $7.24 | $7.40 | $7.40 | 80,106 |
| 2019-11-18 | $7.51 | $7.62 | $7.26 | $7.48 | $7.48 | 696,028 |
| 2019-11-15 | $7.37 | $7.63 | $7.18 | $7.41 | $7.41 | 65,464 |
| 2019-11-14 | $7.56 | $7.60 | $7.01 | $7.19 | $7.19 | 59,081 |
| 2019-11-13 | $7.17 | $7.51 | $7.17 | $7.50 | $7.50 | 153,520 |
| 2019-11-12 | $7.34 | $7.49 | $7.15 | $7.36 | $7.36 | 14,672 |
| 2019-11-11 | $7.00 | $7.39 | $7.00 | $7.34 | $7.34 | 32,570 |
| 2019-11-08 | $6.82 | $7.19 | $6.82 | $7.07 | $7.07 | 15,363 |
| 2019-11-07 | $7.14 | $7.20 | $6.80 | $6.88 | $6.88 | 26,098 |
| 2019-11-06 | $7.20 | $7.40 | $7.07 | $7.08 | $7.08 | 7,914 |
| 2019-11-05 | $7.39 | $7.39 | $7.05 | $7.19 | $7.19 | 12,153 |
| 2019-11-04 | $7.40 | $7.44 | $7.26 | $7.33 | $7.33 | 4,457 |
| 2019-11-01 | $7.30 | $7.63 | $7.18 | $7.36 | $7.36 | 8,066 |
| 2019-10-31 | $7.34 | $7.34 | $7.10 | $7.18 | $7.18 | 136,251 |
| 2019-10-30 | $7.50 | $7.53 | $7.33 | $7.42 | $7.42 | 8,841 |
| 2019-10-29 | $7.41 | $7.60 | $7.40 | $7.42 | $7.42 | 14,749 |
| 2019-10-28 | $7.55 | $7.70 | $7.33 | $7.49 | $7.49 | 54,816 |
| 2019-10-25 | $7.63 | $7.72 | $7.44 | $7.53 | $7.53 | 19,253 |
| 2019-10-24 | $7.91 | $7.91 | $7.55 | $7.70 | $7.70 | 4,612 |
| 2019-10-23 | $7.45 | $8.20 | $7.45 | $7.84 | $7.84 | 8,823 |
| 2019-10-22 | $8.37 | $8.37 | $7.36 | $7.43 | $7.43 | 14,444 |
| 2019-10-21 | $8.05 | $8.16 | $7.65 | $7.82 | $7.82 | 32,063 |
| 2019-10-18 | $8.04 | $8.26 | $7.65 | $7.97 | $7.97 | 23,570 |
| 2019-10-17 | $8.48 | $8.79 | $7.65 | $7.98 | $7.98 | 34,449 |
| 2019-10-16 | $8.72 | $8.93 | $8.36 | $8.49 | $8.49 | 7,456 |
| 2019-10-15 | $8.88 | $9.22 | $8.50 | $8.71 | $8.71 | 46,377 |
| 2019-10-14 | $8.82 | $9.15 | $8.79 | $8.88 | $8.88 | 8,919 |
| 2019-10-11 | $9.41 | $9.41 | $8.85 | $8.85 | $8.85 | 26,510 |
| 2019-10-10 | $9.53 | $9.83 | $9.34 | $9.43 | $9.43 | 16,719 |
| 2019-10-09 | $9.57 | $10.45 | $9.45 | $9.60 | $9.60 | 15,731 |
| 2019-10-08 | $9.78 | $10.13 | $9.45 | $9.84 | $9.84 | 13,818 |
| 2019-10-07 | $10.39 | $10.39 | $9.79 | $9.89 | $9.89 | 8,203 |
| 2019-10-04 | $10.86 | $10.86 | $10.11 | $10.49 | $10.49 | 18,389 |
| 2019-10-03 | $10.38 | $10.85 | $9.53 | $10.76 | $10.76 | 11,619 |
| 2019-10-02 | $10.01 | $10.64 | $9.26 | $10.19 | $10.19 | 28,191 |
| 2019-10-01 | $9.99 | $10.25 | $9.65 | $10.09 | $10.09 | 9,768 |
| 2019-09-30 | $9.74 | $10.19 | $9.36 | $10.06 | $10.06 | 30,295 |
| 2019-09-27 | $9.77 | $9.91 | $9.44 | $9.69 | $9.69 | 11,573 |
| 2019-09-26 | $9.88 | $9.97 | $9.55 | $9.61 | $9.61 | 18,235 |
| 2019-09-25 | $9.54 | $10.21 | $9.35 | $10.00 | $10.00 | 28,308 |
| 2019-09-24 | $9.79 | $10.00 | $9.21 | $9.52 | $9.52 | 46,915 |
| 2019-09-23 | $9.31 | $10.42 | $9.22 | $9.86 | $9.86 | 50,608 |
| 2019-09-20 | $9.15 | $10.26 | $9.08 | $9.25 | $9.25 | 243,039 |
| 2019-09-19 | $9.39 | $9.74 | $9.10 | $9.16 | $9.16 | 32,423 |
| 2019-09-18 | $9.43 | $10.00 | $9.04 | $9.31 | $9.31 | 39,935 |
| 2019-09-17 | $9.45 | $10.45 | $9.25 | $9.36 | $9.36 | 50,254 |
| 2019-09-16 | $10.06 | $10.25 | $9.33 | $9.45 | $9.45 | 74,847 |
| 2019-09-13 | $10.54 | $10.77 | $9.85 | $10.02 | $10.02 | 11,534 |
| 2019-09-12 | $9.81 | $10.35 | $9.75 | $9.88 | $9.88 | 17,959 |
| 2019-09-11 | $10.39 | $10.42 | $9.75 | $9.86 | $9.86 | 22,636 |
| 2019-09-10 | $11.22 | $11.26 | $9.91 | $10.18 | $10.18 | 44,338 |
| 2019-09-09 | $11.02 | $11.51 | $9.96 | $10.34 | $10.34 | 36,431 |
| 2019-09-06 | $10.78 | $12.10 | $10.28 | $10.84 | $10.84 | 102,345 |
| 2019-09-05 | $10.02 | $10.76 | $9.25 | $10.73 | $10.73 | 40,357 |
| 2019-09-04 | $9.91 | $10.20 | $9.52 | $10.00 | $10.00 | 54,070 |
| 2019-09-03 | $12.51 | $12.85 | $9.88 | $10.06 | $10.06 | 78,250 |
| 2019-08-30 | $12.53 | $12.95 | $12.12 | $12.69 | $12.69 | 15,082 |
| 2019-08-29 | $13.33 | $13.71 | $12.07 | $12.88 | $12.88 | 42,893 |
| 2019-08-28 | $13.76 | $14.21 | $13.44 | $13.53 | $13.53 | 49,730 |
| 2019-08-27 | $14.00 | $14.32 | $13.56 | $14.15 | $14.15 | 44,526 |
| 2019-08-26 | $14.09 | $14.34 | $12.90 | $14.04 | $14.04 | 36,294 |
| 2019-08-23 | $14.10 | $14.34 | $13.78 | $14.18 | $14.18 | 23,126 |
| 2019-08-22 | $14.11 | $14.34 | $13.90 | $14.23 | $14.23 | 39,839 |
| 2019-08-21 | $13.49 | $14.41 | $13.48 | $14.14 | $14.14 | 44,230 |
| 2019-08-20 | $13.18 | $13.65 | $12.88 | $13.45 | $13.45 | 56,884 |
| 2019-08-19 | $13.19 | $13.65 | $12.90 | $13.19 | $13.19 | 48,960 |
| 2019-08-16 | $13.40 | $13.87 | $12.80 | $13.05 | $13.05 | 46,345 |
| 2019-08-15 | $14.22 | $14.47 | $13.32 | $13.45 | $13.45 | 30,026 |
| 2019-08-14 | $14.52 | $14.84 | $12.60 | $14.09 | $14.09 | 90,314 |
| 2019-08-13 | $14.70 | $15.03 | $14.52 | $14.53 | $14.53 | 36,928 |
| 2019-08-12 | $15.13 | $15.50 | $14.70 | $14.75 | $14.75 | 100,139 |
| 2019-08-09 | $15.00 | $15.10 | $14.17 | $14.77 | $14.77 | 81,970 |
| 2019-08-08 | $14.50 | $15.46 | $14.48 | $14.65 | $14.65 | 121,329 |
| 2019-08-07 | $13.93 | $14.80 | $12.53 | $13.71 | $13.71 | 106,206 |
| 2019-08-06 | $13.23 | $13.94 | $12.05 | $13.81 | $13.81 | 66,439 |
| 2019-08-05 | $13.68 | $13.85 | $13.00 | $13.29 | $13.29 | 32,990 |
| 2019-08-02 | $13.61 | $13.96 | $13.41 | $13.82 | $13.82 | 38,164 |
| 2019-08-01 | $13.53 | $14.13 | $13.15 | $13.63 | $13.63 | 35,714 |
| 2019-07-31 | $13.52 | $13.68 | $13.02 | $13.51 | $13.51 | 41,899 |
| 2019-07-30 | $13.60 | $13.75 | $13.33 | $13.50 | $13.50 | 33,053 |
| 2019-07-29 | $13.51 | $13.87 | $13.02 | $13.59 | $13.59 | 122,290 |
| 2019-07-26 | $13.99 | $14.00 | $13.40 | $13.56 | $13.56 | 71,697 |
| 2019-07-25 | $14.12 | $14.16 | $13.57 | $13.78 | $13.78 | 50,478 |
| 2019-07-24 | $14.14 | $14.45 | $13.85 | $14.00 | $14.00 | 65,181 |
| 2019-07-23 | $14.00 | $14.69 | $13.75 | $14.01 | $14.01 | 121,307 |
| 2019-07-22 | $13.58 | $14.00 | $13.48 | $13.94 | $13.94 | 109,770 |
| 2019-07-19 | $14.00 | $14.00 | $13.00 | $13.50 | $13.50 | 176,790 |
| 2019-07-18 | $13.00 | $13.62 | $12.72 | $13.21 | $13.21 | 1,474,276 |
Mirum Pharmaceuticals Inc (MIRM) News Headlines
.jpg)
Recent Mirum Pharmaceuticals Inc (MIRM) News
Similar Companies to Mirum Pharmaceuticals Inc (MIRM) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |