Brigham Minerals Inc - Class A (MNRL) Exchange: NYSE
Data as of May 2, 2025
$32.50 ($-0.52) -1.57%
Brigham Minerals Inc - Class A - Daily Information
Click for more stock information on Brigham Minerals Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $33.50 |
| Previous Close | $32.50 |
| High | $33.50 |
| Low | $32.00 |
| Adjusted Open | $33.50 |
| Previous Adjusted Close | $32.50 |
| Adjusted High | $33.50 |
| Adjusted Low | $32.00 |
About Brigham Minerals Inc - Class A (MNRL)
Brigham Minerals Inc Class A
Invest in Brigham Minerals Inc - Class A (MNRL)
Historical Stock Data for Brigham Minerals Inc - Class A (MNRL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | $33.50 | $33.50 | $32.00 | $32.50 | $32.50 | 3,018,992 |
| 2022-12-27 | $33.49 | $33.49 | $32.47 | $33.02 | $33.02 | 529,756 |
| 2022-12-23 | $32.48 | $33.44 | $32.00 | $33.27 | $33.27 | 400,634 |
| 2022-12-22 | $34.03 | $34.11 | $31.22 | $31.99 | $31.99 | 745,371 |
| 2022-12-21 | $33.25 | $34.01 | $32.91 | $34.00 | $34.00 | 322,049 |
| 2022-12-20 | $32.57 | $33.24 | $32.56 | $32.94 | $32.94 | 407,935 |
| 2022-12-19 | $33.70 | $33.88 | $32.24 | $32.71 | $32.71 | 229,643 |
| 2022-12-16 | $32.75 | $33.66 | $32.38 | $33.32 | $33.32 | 1,100,777 |
| 2022-12-15 | $33.73 | $33.90 | $33.02 | $33.62 | $33.62 | 326,661 |
| 2022-12-14 | $33.90 | $34.35 | $33.10 | $33.78 | $33.78 | 316,841 |
| 2022-12-13 | $34.00 | $34.92 | $33.50 | $33.75 | $33.75 | 657,692 |
| 2022-12-12 | $31.89 | $33.44 | $31.74 | $33.40 | $33.40 | 286,164 |
| 2022-12-09 | $32.73 | $32.88 | $31.69 | $31.74 | $31.74 | 241,379 |
| 2022-12-08 | $33.94 | $34.25 | $32.68 | $32.83 | $32.83 | 328,716 |
| 2022-12-07 | $33.55 | $34.06 | $33.23 | $33.58 | $33.58 | 194,323 |
| 2022-12-06 | $34.61 | $34.89 | $33.02 | $33.55 | $33.55 | 498,453 |
| 2022-12-05 | $37.71 | $37.79 | $34.41 | $34.62 | $34.62 | 459,675 |
| 2022-12-02 | $35.76 | $37.70 | $35.68 | $37.03 | $37.03 | 457,708 |
| 2022-12-01 | $36.00 | $37.51 | $35.79 | $35.93 | $35.93 | 589,182 |
| 2022-11-30 | $35.31 | $35.94 | $34.86 | $35.43 | $35.43 | 584,221 |
| 2022-11-29 | $34.77 | $35.29 | $34.52 | $34.84 | $34.84 | 333,358 |
| 2022-11-28 | $34.64 | $34.98 | $34.11 | $34.50 | $34.50 | 785,462 |
| 2022-11-25 | $35.30 | $35.59 | $34.88 | $35.29 | $35.29 | 146,190 |
| 2022-11-23 | $34.78 | $35.64 | $34.78 | $35.13 | $35.13 | 469,710 |
| 2022-11-22 | $34.34 | $35.75 | $33.99 | $35.43 | $35.43 | 373,340 |
| 2022-11-21 | $34.00 | $34.20 | $32.70 | $33.84 | $33.84 | 564,742 |
| 2022-11-18 | $34.37 | $34.39 | $32.89 | $34.05 | $34.05 | 416,070 |
| 2022-11-17 | $34.79 | $35.83 | $34.50 | $34.67 | $34.67 | 532,250 |
| 2022-11-16 | $36.09 | $36.33 | $35.60 | $36.12 | $35.30 | 409,768 |
| 2022-11-15 | $35.38 | $36.38 | $35.11 | $36.20 | $36.20 | 633,075 |
| 2022-11-14 | $35.65 | $36.26 | $35.28 | $35.30 | $35.30 | 421,419 |
| 2022-11-11 | $35.54 | $36.49 | $35.38 | $36.03 | $36.03 | 638,848 |
| 2022-11-10 | $35.00 | $35.20 | $34.38 | $35.11 | $35.11 | 548,504 |
| 2022-11-09 | $34.35 | $34.92 | $33.43 | $34.33 | $34.33 | 771,009 |
| 2022-11-08 | $34.12 | $35.14 | $33.11 | $34.97 | $34.97 | 593,985 |
| 2022-11-07 | $32.37 | $34.05 | $32.21 | $33.98 | $33.98 | 576,877 |
| 2022-11-04 | $31.13 | $33.27 | $30.89 | $31.72 | $31.72 | 521,292 |
| 2022-11-03 | $30.05 | $30.93 | $29.85 | $30.54 | $30.54 | 436,115 |
| 2022-11-02 | $31.17 | $31.47 | $30.26 | $30.30 | $30.30 | 397,354 |
| 2022-11-01 | $31.49 | $31.72 | $30.96 | $31.17 | $31.17 | 409,815 |
| 2022-10-31 | $30.40 | $31.75 | $30.19 | $31.00 | $31.00 | 496,288 |
| 2022-10-28 | $30.62 | $30.73 | $29.52 | $30.42 | $30.42 | 416,262 |
| 2022-10-27 | $31.17 | $31.40 | $30.10 | $30.12 | $30.12 | 364,084 |
| 2022-10-26 | $30.57 | $31.21 | $30.44 | $30.75 | $30.75 | 320,173 |
| 2022-10-25 | $29.60 | $30.62 | $29.52 | $30.62 | $30.62 | 350,168 |
| 2022-10-24 | $30.49 | $30.64 | $30.15 | $30.58 | $30.58 | 304,163 |
| 2022-10-21 | $30.46 | $30.64 | $29.57 | $30.43 | $30.43 | 276,364 |
| 2022-10-20 | $30.50 | $30.75 | $29.71 | $30.07 | $30.07 | 370,857 |
| 2022-10-19 | $29.34 | $30.28 | $29.14 | $30.01 | $30.01 | 318,200 |
| 2022-10-18 | $29.26 | $29.69 | $28.89 | $29.13 | $29.13 | 254,436 |
| 2022-10-17 | $29.06 | $29.31 | $28.57 | $29.09 | $29.09 | 339,868 |
| 2022-10-14 | $28.85 | $29.30 | $28.38 | $28.51 | $28.51 | 387,421 |
| 2022-10-13 | $27.16 | $29.12 | $26.90 | $29.06 | $29.06 | 382,824 |
| 2022-10-12 | $27.61 | $27.72 | $26.84 | $27.53 | $27.53 | 191,412 |
| 2022-10-11 | $26.55 | $27.73 | $26.41 | $27.59 | $27.59 | 258,318 |
| 2022-10-10 | $28.09 | $28.44 | $27.04 | $27.32 | $27.32 | 272,094 |
| 2022-10-07 | $27.93 | $28.35 | $27.58 | $27.80 | $27.80 | 527,047 |
| 2022-10-06 | $27.37 | $28.25 | $27.01 | $27.99 | $27.99 | 318,896 |
| 2022-10-05 | $26.63 | $27.61 | $26.27 | $27.37 | $27.37 | 582,244 |
| 2022-10-04 | $26.15 | $27.03 | $26.02 | $26.88 | $26.88 | 452,719 |
| 2022-10-03 | $25.75 | $26.04 | $25.38 | $25.54 | $25.54 | 483,740 |
| 2022-09-30 | $24.76 | $24.98 | $24.31 | $24.67 | $24.67 | 590,582 |
| 2022-09-29 | $25.26 | $25.26 | $24.36 | $24.93 | $24.93 | 269,500 |
| 2022-09-28 | $24.55 | $25.82 | $24.47 | $25.60 | $25.60 | 381,642 |
| 2022-09-27 | $24.44 | $24.94 | $24.13 | $24.48 | $24.48 | 335,364 |
| 2022-09-26 | $23.92 | $24.75 | $23.76 | $24.02 | $24.02 | 427,004 |
| 2022-09-23 | $25.19 | $25.47 | $24.00 | $24.29 | $24.29 | 566,069 |
| 2022-09-22 | $27.33 | $27.49 | $26.14 | $26.18 | $26.18 | 307,952 |
| 2022-09-21 | $27.18 | $27.76 | $26.78 | $26.88 | $26.88 | 532,959 |
| 2022-09-20 | $26.52 | $27.00 | $26.48 | $26.52 | $26.52 | 410,000 |
| 2022-09-19 | $26.02 | $26.97 | $26.02 | $26.85 | $26.85 | 287,189 |
| 2022-09-16 | $27.64 | $27.70 | $26.89 | $26.94 | $26.94 | 735,640 |
| 2022-09-15 | $28.24 | $28.43 | $27.69 | $27.72 | $27.72 | 466,213 |
| 2022-09-14 | $27.96 | $28.93 | $27.70 | $28.86 | $28.86 | 511,532 |
| 2022-09-13 | $27.88 | $28.33 | $27.27 | $27.57 | $27.57 | 584,861 |
| 2022-09-12 | $28.40 | $29.00 | $28.05 | $28.05 | $28.05 | 398,342 |
| 2022-09-09 | $27.71 | $28.20 | $27.57 | $27.94 | $27.94 | 641,764 |
| 2022-09-08 | $27.53 | $27.84 | $26.96 | $27.30 | $27.30 | 561,888 |
| 2022-09-07 | $27.41 | $28.18 | $27.15 | $27.48 | $27.48 | 927,218 |
| 2022-09-06 | $29.65 | $29.67 | $27.99 | $28.03 | $28.03 | 935,136 |
| 2022-09-02 | $29.00 | $29.64 | $28.68 | $29.40 | $29.40 | 293,936 |
| 2022-09-01 | $29.07 | $29.49 | $28.16 | $28.26 | $28.26 | 463,935 |
| 2022-08-31 | $28.70 | $30.53 | $28.34 | $29.75 | $29.75 | 568,151 |
| 2022-08-30 | $30.51 | $30.51 | $29.01 | $29.30 | $29.30 | 429,375 |
| 2022-08-29 | $29.77 | $31.28 | $29.77 | $30.73 | $30.73 | 569,634 |
| 2022-08-26 | $30.27 | $30.50 | $29.67 | $29.74 | $29.74 | 244,200 |
| 2022-08-25 | $30.63 | $30.75 | $29.84 | $30.22 | $30.22 | 285,037 |
| 2022-08-24 | $30.00 | $30.56 | $29.98 | $30.54 | $30.54 | 319,521 |
| 2022-08-23 | $30.54 | $30.99 | $30.00 | $30.00 | $30.00 | 448,277 |
| 2022-08-22 | $29.40 | $29.99 | $28.54 | $29.95 | $29.95 | 313,874 |
| 2022-08-19 | $29.64 | $29.95 | $29.24 | $29.55 | $29.55 | 337,031 |
| 2022-08-18 | $28.50 | $29.88 | $28.38 | $29.79 | $29.79 | 390,739 |
| 2022-08-17 | $28.32 | $28.97 | $28.31 | $28.84 | $28.11 | 435,864 |
| 2022-08-16 | $29.08 | $29.40 | $28.02 | $28.32 | $27.61 | 336,083 |
| 2022-08-15 | $28.28 | $29.01 | $27.78 | $28.92 | $28.19 | 504,540 |
| 2022-08-12 | $28.71 | $29.33 | $28.41 | $29.19 | $28.45 | 284,949 |
| 2022-08-11 | $28.47 | $29.10 | $28.38 | $28.93 | $28.20 | 268,618 |
| 2022-08-10 | $27.72 | $28.03 | $27.17 | $27.84 | $27.14 | 390,341 |
| 2022-08-09 | $27.72 | $28.29 | $27.29 | $27.72 | $27.02 | 341,414 |
| 2022-08-08 | $26.44 | $27.49 | $26.29 | $27.21 | $26.52 | 583,983 |
| 2022-08-05 | $25.22 | $27.24 | $25.01 | $26.31 | $25.65 | 483,760 |
| 2022-08-04 | $26.66 | $26.93 | $25.42 | $25.48 | $24.84 | 833,869 |
| 2022-08-03 | $26.55 | $28.25 | $24.94 | $26.83 | $26.15 | 1,495,378 |
| 2022-08-02 | $26.03 | $26.46 | $25.68 | $26.36 | $25.70 | 217,761 |
| 2022-08-01 | $26.00 | $26.33 | $25.49 | $26.06 | $25.40 | 386,134 |
| 2022-07-29 | $26.10 | $26.77 | $26.09 | $26.55 | $25.88 | 314,349 |
| 2022-07-28 | $25.68 | $25.85 | $24.90 | $25.75 | $25.10 | 267,402 |
| 2022-07-27 | $24.28 | $25.56 | $24.15 | $25.41 | $24.77 | 348,413 |
| 2022-07-26 | $24.75 | $25.10 | $24.02 | $24.25 | $23.64 | 388,469 |
| 2022-07-25 | $23.38 | $24.73 | $23.21 | $24.64 | $24.02 | 726,474 |
| 2022-07-22 | $23.75 | $24.09 | $23.11 | $23.13 | $22.55 | 472,412 |
| 2022-07-21 | $24.24 | $24.24 | $23.21 | $23.88 | $23.28 | 471,498 |
| 2022-07-20 | $24.75 | $25.08 | $24.49 | $25.00 | $24.37 | 687,402 |
| 2022-07-19 | $24.54 | $24.90 | $24.41 | $24.83 | $24.20 | 609,389 |
| 2022-07-18 | $24.33 | $24.91 | $24.03 | $24.70 | $24.08 | 575,562 |
| 2022-07-15 | $23.96 | $24.06 | $23.37 | $24.02 | $23.41 | 337,849 |
| 2022-07-14 | $22.94 | $23.44 | $22.44 | $23.28 | $22.69 | 303,445 |
| 2022-07-13 | $23.26 | $24.18 | $23.26 | $23.78 | $23.18 | 254,599 |
| 2022-07-12 | $23.58 | $23.93 | $22.92 | $23.54 | $22.95 | 362,597 |
| 2022-07-11 | $24.71 | $24.85 | $24.10 | $24.38 | $23.77 | 417,995 |
| 2022-07-08 | $24.97 | $25.00 | $24.23 | $24.77 | $24.15 | 389,446 |
| 2022-07-07 | $24.60 | $25.39 | $24.42 | $24.59 | $23.97 | 502,672 |
| 2022-07-06 | $23.97 | $24.51 | $22.80 | $23.86 | $23.26 | 535,772 |
| 2022-07-05 | $24.80 | $24.80 | $23.57 | $24.20 | $23.59 | 627,015 |
| 2022-07-01 | $25.24 | $25.46 | $24.30 | $25.41 | $24.77 | 372,995 |
| 2022-06-30 | $24.48 | $25.17 | $24.21 | $24.63 | $24.01 | 557,309 |
| 2022-06-29 | $26.75 | $27.09 | $24.90 | $25.01 | $24.38 | 460,791 |
| 2022-06-28 | $26.24 | $26.64 | $25.45 | $26.38 | $25.72 | 792,936 |
| 2022-06-27 | $24.02 | $26.00 | $23.81 | $25.92 | $25.27 | 887,470 |
| 2022-06-24 | $24.49 | $24.60 | $23.66 | $23.68 | $23.08 | 2,547,923 |
| 2022-06-23 | $25.71 | $25.71 | $23.55 | $24.10 | $23.49 | 1,146,524 |
| 2022-06-22 | $26.97 | $27.57 | $25.19 | $25.20 | $24.57 | 867,341 |
| 2022-06-21 | $27.85 | $28.65 | $27.80 | $28.16 | $27.45 | 570,848 |
| 2022-06-17 | $29.56 | $29.67 | $26.94 | $27.19 | $26.50 | 2,463,238 |
| 2022-06-16 | $29.72 | $30.38 | $29.24 | $29.47 | $28.73 | 684,046 |
| 2022-06-15 | $30.14 | $31.02 | $29.85 | $30.70 | $29.93 | 772,217 |
| 2022-06-14 | $31.27 | $31.66 | $29.93 | $30.18 | $29.42 | 997,676 |
| 2022-06-13 | $31.36 | $31.66 | $30.29 | $30.39 | $29.62 | 1,032,169 |
| 2022-06-10 | $32.07 | $32.82 | $31.47 | $32.16 | $31.35 | 842,230 |
| 2022-06-09 | $32.90 | $33.10 | $32.41 | $32.50 | $31.68 | 444,945 |
| 2022-06-08 | $33.36 | $33.64 | $32.69 | $33.14 | $32.30 | 530,885 |
| 2022-06-07 | $32.11 | $33.14 | $31.65 | $32.95 | $32.12 | 564,286 |
| 2022-06-06 | $32.60 | $32.60 | $31.64 | $32.02 | $31.21 | 678,247 |
| 2022-06-03 | $31.50 | $32.62 | $31.48 | $32.43 | $31.61 | 482,223 |
| 2022-06-02 | $30.80 | $32.35 | $30.41 | $31.48 | $30.69 | 1,014,703 |
| 2022-06-01 | $30.41 | $31.09 | $30.13 | $30.80 | $30.02 | 536,522 |
| 2022-05-31 | $30.91 | $31.17 | $29.93 | $30.31 | $29.55 | 568,037 |
| 2022-05-27 | $29.99 | $30.63 | $29.91 | $30.40 | $29.63 | 395,943 |
| 2022-05-26 | $29.30 | $30.42 | $29.10 | $30.06 | $29.30 | 1,154,098 |
| 2022-05-25 | $27.89 | $29.10 | $27.86 | $28.90 | $28.17 | 932,376 |
| 2022-05-24 | $27.55 | $27.90 | $27.07 | $27.71 | $27.01 | 504,656 |
| 2022-05-23 | $27.11 | $27.50 | $26.57 | $27.49 | $26.80 | 431,833 |
| 2022-05-20 | $26.64 | $26.87 | $26.21 | $26.81 | $26.13 | 426,299 |
| 2022-05-19 | $25.99 | $26.98 | $25.99 | $26.44 | $25.77 | 354,468 |
| 2022-05-18 | $28.25 | $28.28 | $26.56 | $26.94 | $25.68 | 360,171 |
| 2022-05-17 | $27.77 | $28.14 | $27.37 | $27.94 | $26.63 | 349,042 |
| 2022-05-16 | $26.65 | $27.96 | $26.65 | $27.60 | $26.31 | 370,608 |
| 2022-05-13 | $25.97 | $26.85 | $25.95 | $26.76 | $25.51 | 488,366 |
| 2022-05-12 | $25.13 | $25.60 | $24.66 | $25.59 | $24.39 | 369,900 |
| 2022-05-11 | $26.04 | $26.63 | $25.20 | $25.31 | $24.12 | 441,633 |
| 2022-05-10 | $25.72 | $26.42 | $24.67 | $25.42 | $24.23 | 538,591 |
| 2022-05-09 | $25.89 | $25.94 | $24.63 | $25.31 | $24.12 | 1,053,964 |
| 2022-05-06 | $26.99 | $27.33 | $26.03 | $26.36 | $25.13 | 637,796 |
| 2022-05-05 | $26.57 | $27.30 | $25.45 | $26.64 | $25.39 | 857,326 |
| 2022-05-04 | $25.57 | $25.78 | $24.89 | $25.50 | $24.31 | 615,992 |
| 2022-05-03 | $24.50 | $25.30 | $24.50 | $24.95 | $23.78 | 437,032 |
| 2022-05-02 | $24.46 | $24.92 | $23.83 | $24.52 | $23.37 | 439,579 |
| 2022-04-29 | $25.69 | $25.94 | $24.63 | $24.78 | $23.62 | 358,436 |
| 2022-04-28 | $25.27 | $25.92 | $24.52 | $25.69 | $24.49 | 345,372 |
| 2022-04-27 | $24.95 | $25.29 | $24.54 | $24.91 | $23.74 | 381,836 |
| 2022-04-26 | $25.20 | $25.72 | $24.92 | $24.95 | $23.78 | 511,146 |
| 2022-04-25 | $25.55 | $25.58 | $24.22 | $25.17 | $23.99 | 606,793 |
| 2022-04-22 | $26.81 | $27.10 | $26.05 | $26.19 | $24.96 | 417,459 |
| 2022-04-21 | $28.34 | $28.56 | $26.91 | $26.97 | $25.71 | 386,318 |
| 2022-04-20 | $27.61 | $28.24 | $27.53 | $28.11 | $26.79 | 334,416 |
| 2022-04-19 | $28.02 | $28.49 | $27.35 | $27.36 | $26.08 | 496,698 |
| 2022-04-18 | $28.10 | $28.84 | $27.93 | $28.31 | $26.98 | 404,518 |
| 2022-04-14 | $27.96 | $28.33 | $27.87 | $27.93 | $26.62 | 339,667 |
| 2022-04-13 | $27.66 | $28.35 | $27.59 | $28.07 | $26.76 | 500,497 |
| 2022-04-12 | $27.52 | $27.95 | $27.17 | $27.23 | $25.95 | 427,550 |
| 2022-04-11 | $27.52 | $27.52 | $26.71 | $27.06 | $25.79 | 496,146 |
| 2022-04-08 | $27.06 | $27.65 | $27.00 | $27.55 | $26.26 | 420,299 |
| 2022-04-07 | $26.86 | $27.05 | $26.03 | $26.95 | $25.69 | 595,845 |
| 2022-04-06 | $27.08 | $27.25 | $26.44 | $26.56 | $25.32 | 542,775 |
| 2022-04-05 | $26.98 | $27.18 | $26.52 | $26.74 | $25.49 | 479,662 |
| 2022-04-04 | $26.73 | $26.97 | $26.18 | $26.79 | $25.54 | 525,950 |
| 2022-04-01 | $25.60 | $26.51 | $25.58 | $26.43 | $25.19 | 865,066 |
| 2022-03-31 | $25.02 | $25.90 | $25.00 | $25.55 | $24.35 | 840,626 |
| 2022-03-30 | $25.47 | $26.03 | $25.17 | $25.19 | $24.01 | 489,375 |
| 2022-03-29 | $24.56 | $25.31 | $24.18 | $25.27 | $24.09 | 360,297 |
| 2022-03-28 | $25.03 | $25.03 | $24.38 | $24.94 | $23.77 | 453,912 |
| 2022-03-25 | $24.68 | $25.33 | $24.59 | $25.27 | $24.09 | 710,227 |
| 2022-03-24 | $24.80 | $24.97 | $24.36 | $24.57 | $23.42 | 282,123 |
| 2022-03-23 | $24.59 | $24.99 | $24.32 | $24.70 | $23.54 | 381,387 |
| 2022-03-22 | $24.64 | $24.72 | $23.89 | $24.22 | $23.09 | 567,787 |
| 2022-03-21 | $24.71 | $25.10 | $24.25 | $24.71 | $23.55 | 862,482 |
| 2022-03-18 | $24.19 | $24.54 | $24.11 | $24.30 | $23.16 | 1,681,124 |
| 2022-03-17 | $23.76 | $24.64 | $23.76 | $24.21 | $23.08 | 933,837 |
| 2022-03-16 | $24.23 | $24.28 | $23.61 | $23.99 | $22.45 | 615,545 |
| 2022-03-15 | $24.01 | $24.41 | $23.77 | $23.98 | $22.44 | 761,063 |
| 2022-03-14 | $24.54 | $25.03 | $23.94 | $24.69 | $23.10 | 734,047 |
| 2022-03-11 | $25.00 | $25.22 | $24.50 | $24.87 | $23.27 | 654,782 |
| 2022-03-10 | $25.58 | $25.76 | $25.01 | $25.25 | $23.63 | 686,950 |
| 2022-03-09 | $25.33 | $25.58 | $24.67 | $25.20 | $23.58 | 552,909 |
| 2022-03-08 | $27.65 | $27.85 | $25.89 | $25.97 | $24.30 | 1,014,264 |
| 2022-03-07 | $27.80 | $28.20 | $26.01 | $27.30 | $25.55 | 1,191,566 |
| 2022-03-04 | $25.67 | $27.45 | $25.67 | $27.44 | $25.68 | 1,169,855 |
| 2022-03-03 | $25.30 | $25.58 | $24.55 | $25.47 | $23.83 | 688,896 |
| 2022-03-02 | $24.39 | $25.65 | $24.10 | $25.40 | $23.77 | 905,751 |
| 2022-03-01 | $23.28 | $24.31 | $23.25 | $23.98 | $22.44 | 820,824 |
| 2022-02-28 | $21.85 | $22.79 | $21.73 | $22.78 | $21.32 | 629,696 |
| 2022-02-25 | $21.99 | $22.02 | $21.48 | $21.85 | $20.45 | 425,493 |
| 2022-02-24 | $22.49 | $22.54 | $21.48 | $21.88 | $20.47 | 652,157 |
| 2022-02-23 | $21.73 | $22.36 | $21.70 | $21.91 | $20.50 | 280,723 |
| 2022-02-22 | $22.65 | $22.75 | $21.35 | $21.68 | $20.29 | 490,151 |
| 2022-02-18 | $21.81 | $22.35 | $21.76 | $22.12 | $20.70 | 378,768 |
| 2022-02-17 | $22.00 | $22.34 | $21.80 | $22.23 | $20.80 | 299,914 |
| 2022-02-16 | $22.25 | $22.84 | $21.91 | $22.08 | $20.66 | 146,595 |
| 2022-02-15 | $21.96 | $22.30 | $21.71 | $22.18 | $20.76 | 279,260 |
| 2022-02-14 | $23.03 | $23.03 | $22.42 | $22.47 | $21.03 | 237,350 |
| 2022-02-11 | $22.26 | $23.07 | $22.23 | $23.02 | $21.54 | 303,692 |
| 2022-02-10 | $21.68 | $22.54 | $21.68 | $21.92 | $20.51 | 302,857 |
| 2022-02-09 | $21.59 | $21.97 | $21.50 | $21.97 | $20.56 | 213,704 |
| 2022-02-08 | $22.08 | $22.20 | $21.25 | $21.52 | $20.14 | 291,345 |
| 2022-02-07 | $22.29 | $22.56 | $21.86 | $22.16 | $20.74 | 245,542 |
| 2022-02-04 | $22.34 | $22.76 | $22.16 | $22.42 | $20.98 | 197,791 |
| 2022-02-03 | $22.29 | $22.32 | $21.70 | $22.18 | $20.76 | 194,022 |
| 2022-02-02 | $22.37 | $22.66 | $21.95 | $22.57 | $21.12 | 224,297 |
| 2022-02-01 | $21.60 | $22.50 | $21.35 | $22.48 | $21.04 | 274,340 |
| 2022-01-31 | $21.82 | $22.28 | $21.46 | $21.64 | $20.25 | 452,126 |
| 2022-01-28 | $21.76 | $22.07 | $21.36 | $21.82 | $20.42 | 290,356 |
| 2022-01-27 | $21.57 | $21.93 | $21.29 | $21.81 | $20.41 | 283,472 |
| 2022-01-26 | $21.96 | $22.09 | $20.96 | $21.21 | $19.85 | 280,493 |
| 2022-01-25 | $21.39 | $21.54 | $20.63 | $21.51 | $20.13 | 376,455 |
| 2022-01-24 | $21.00 | $21.61 | $20.53 | $21.54 | $20.16 | 442,093 |
| 2022-01-21 | $21.98 | $22.08 | $21.31 | $21.40 | $20.03 | 553,022 |
| 2022-01-20 | $22.63 | $23.02 | $22.22 | $22.24 | $20.81 | 442,151 |
| 2022-01-19 | $22.65 | $23.19 | $22.24 | $22.85 | $21.38 | 442,236 |
| 2022-01-18 | $22.76 | $23.55 | $22.22 | $22.51 | $21.06 | 461,558 |
| 2022-01-14 | $21.79 | $22.55 | $21.79 | $22.53 | $21.08 | 330,198 |
| 2022-01-13 | $22.11 | $22.46 | $21.68 | $21.77 | $20.37 | 158,309 |
| 2022-01-12 | $22.71 | $23.00 | $21.98 | $22.34 | $20.91 | 210,766 |
| 2022-01-11 | $22.01 | $22.63 | $21.72 | $22.43 | $20.99 | 450,390 |
| 2022-01-10 | $22.35 | $22.35 | $21.64 | $22.01 | $20.60 | 157,785 |
| 2022-01-07 | $22.21 | $22.59 | $22.14 | $22.41 | $20.97 | 251,645 |
| 2022-01-06 | $22.28 | $22.65 | $22.07 | $22.27 | $20.84 | 268,451 |
| 2022-01-05 | $22.96 | $23.08 | $21.68 | $21.71 | $20.32 | 215,769 |
| 2022-01-04 | $22.16 | $22.93 | $22.09 | $22.83 | $21.36 | 207,314 |
| 2022-01-03 | $21.20 | $22.00 | $21.20 | $21.96 | $20.55 | 204,955 |
| 2021-12-31 | $20.80 | $21.20 | $20.76 | $21.09 | $19.74 | 104,587 |
| 2021-12-30 | $21.23 | $21.35 | $20.78 | $20.78 | $19.45 | 148,840 |
| 2021-12-29 | $21.30 | $21.47 | $21.00 | $21.10 | $19.74 | 125,670 |
| 2021-12-28 | $21.84 | $21.97 | $21.18 | $21.43 | $20.05 | 161,413 |
| 2021-12-27 | $20.89 | $21.90 | $20.45 | $21.84 | $20.44 | 419,548 |
| 2021-12-23 | $20.83 | $20.87 | $20.54 | $20.61 | $19.29 | 101,297 |
| 2021-12-22 | $20.50 | $20.94 | $20.33 | $20.65 | $19.32 | 227,479 |
| 2021-12-21 | $20.28 | $20.67 | $20.19 | $20.61 | $19.29 | 155,634 |
| 2021-12-20 | $20.05 | $20.05 | $19.37 | $19.94 | $18.66 | 187,059 |
| 2021-12-17 | $20.72 | $21.10 | $20.30 | $20.56 | $19.24 | 512,338 |
| 2021-12-16 | $21.52 | $21.95 | $20.80 | $20.87 | $19.53 | 166,228 |
| 2021-12-15 | $21.41 | $21.45 | $20.74 | $21.26 | $19.89 | 343,523 |
| 2021-12-14 | $21.53 | $21.90 | $21.37 | $21.48 | $20.10 | 380,383 |
| 2021-12-13 | $21.92 | $22.04 | $21.59 | $21.84 | $20.44 | 273,291 |
| 2021-12-10 | $22.00 | $22.15 | $21.63 | $22.12 | $20.70 | 197,027 |
| 2021-12-09 | $21.83 | $21.99 | $21.38 | $21.69 | $20.30 | 178,800 |
| 2021-12-08 | $22.01 | $22.36 | $21.78 | $22.13 | $20.71 | 311,991 |
| 2021-12-07 | $21.05 | $22.09 | $21.05 | $21.90 | $20.49 | 234,571 |
| 2021-12-06 | $20.53 | $20.90 | $20.22 | $20.82 | $19.48 | 281,147 |
| 2021-12-03 | $20.67 | $21.01 | $19.72 | $20.12 | $18.83 | 649,187 |
| 2021-12-02 | $19.85 | $20.55 | $19.59 | $20.34 | $19.03 | 244,585 |
| 2021-12-01 | $21.43 | $21.43 | $19.56 | $19.65 | $18.39 | 438,816 |
| 2021-11-30 | $20.98 | $21.41 | $20.35 | $20.76 | $19.43 | 381,372 |
| 2021-11-29 | $21.51 | $21.94 | $20.96 | $21.36 | $19.99 | 229,318 |
| 2021-11-26 | $20.94 | $21.17 | $20.44 | $21.13 | $19.77 | 245,815 |
| 2021-11-24 | $21.99 | $22.58 | $21.95 | $22.20 | $20.77 | 166,613 |
| 2021-11-23 | $21.42 | $22.44 | $21.26 | $22.37 | $20.93 | 369,910 |
| 2021-11-22 | $21.74 | $22.31 | $21.69 | $21.72 | $19.97 | 293,473 |
| 2021-11-19 | $22.30 | $22.30 | $21.67 | $21.79 | $20.03 | 324,015 |
| 2021-11-18 | $23.13 | $23.22 | $22.52 | $22.98 | $21.13 | 172,702 |
| 2021-11-17 | $23.08 | $23.53 | $22.78 | $22.95 | $21.10 | 158,470 |
| 2021-11-16 | $23.50 | $23.54 | $23.16 | $23.25 | $21.37 | 154,976 |
| 2021-11-15 | $23.51 | $23.56 | $22.83 | $23.40 | $21.51 | 235,406 |
| 2021-11-12 | $24.04 | $24.15 | $23.68 | $23.70 | $21.79 | 126,609 |
| 2021-11-11 | $24.03 | $24.34 | $23.96 | $24.04 | $22.10 | 193,449 |
| 2021-11-10 | $24.17 | $24.39 | $23.54 | $23.91 | $21.98 | 321,397 |
| 2021-11-09 | $24.37 | $24.41 | $23.75 | $24.32 | $22.36 | 170,177 |
| 2021-11-08 | $24.10 | $24.45 | $23.95 | $24.35 | $22.39 | 143,356 |
| 2021-11-05 | $23.89 | $24.13 | $23.46 | $23.93 | $22.00 | 221,991 |
| 2021-11-04 | $24.13 | $25.49 | $23.18 | $23.40 | $21.51 | 493,128 |
| 2021-11-03 | $23.48 | $23.95 | $23.30 | $23.44 | $21.55 | 374,147 |
| 2021-11-02 | $23.73 | $24.06 | $23.52 | $23.76 | $21.84 | 263,199 |
| 2021-11-01 | $23.40 | $23.87 | $23.27 | $23.84 | $21.92 | 291,031 |
| 2021-10-29 | $23.24 | $23.41 | $22.74 | $23.18 | $21.31 | 306,761 |
| 2021-10-28 | $22.70 | $23.18 | $22.70 | $23.12 | $21.26 | 214,049 |
| 2021-10-27 | $22.80 | $22.98 | $22.37 | $22.61 | $20.79 | 266,595 |
| 2021-10-26 | $22.82 | $23.31 | $22.58 | $22.90 | $21.05 | 256,557 |
| 2021-10-25 | $22.97 | $23.47 | $22.62 | $22.82 | $20.98 | 430,580 |
| 2021-10-22 | $22.44 | $22.75 | $22.22 | $22.71 | $20.88 | 252,412 |
| 2021-10-21 | $22.45 | $23.00 | $22.21 | $22.32 | $20.52 | 487,925 |
| 2021-10-20 | $21.68 | $22.53 | $21.60 | $22.51 | $20.69 | 319,913 |
| 2021-10-19 | $21.15 | $21.67 | $21.05 | $21.66 | $19.91 | 505,898 |
| 2021-10-18 | $21.10 | $21.65 | $20.73 | $21.15 | $19.44 | 361,815 |
| 2021-10-15 | $21.18 | $21.59 | $20.93 | $20.96 | $19.27 | 241,320 |
| 2021-10-14 | $20.10 | $21.00 | $20.10 | $20.99 | $19.30 | 428,558 |
| 2021-10-13 | $20.45 | $20.49 | $20.11 | $20.38 | $18.74 | 293,990 |
| 2021-10-12 | $20.62 | $20.85 | $20.16 | $20.19 | $18.56 | 235,262 |
| 2021-10-11 | $20.85 | $20.97 | $20.53 | $20.61 | $18.95 | 111,379 |
| 2021-10-08 | $20.44 | $20.92 | $20.40 | $20.56 | $18.90 | 144,320 |
| 2021-10-07 | $19.91 | $20.55 | $19.87 | $20.41 | $18.76 | 126,679 |
| 2021-10-06 | $20.09 | $20.30 | $19.57 | $19.90 | $18.29 | 130,366 |
| 2021-10-05 | $20.80 | $20.80 | $20.03 | $20.41 | $18.76 | 288,502 |
| 2021-10-04 | $20.10 | $20.64 | $19.94 | $20.51 | $18.86 | 141,251 |
| 2021-10-01 | $19.38 | $19.94 | $19.17 | $19.85 | $18.25 | 215,883 |
| 2021-09-30 | $19.48 | $19.68 | $19.08 | $19.16 | $17.61 | 279,634 |
| 2021-09-29 | $19.56 | $19.71 | $19.21 | $19.52 | $17.95 | 231,196 |
| 2021-09-28 | $20.35 | $20.53 | $19.58 | $19.60 | $18.02 | 293,326 |
| 2021-09-27 | $19.69 | $20.44 | $19.69 | $20.30 | $18.66 | 360,684 |
| 2021-09-24 | $19.15 | $19.52 | $19.15 | $19.36 | $17.80 | 108,337 |
| 2021-09-23 | $19.26 | $19.67 | $19.26 | $19.43 | $17.86 | 199,883 |
| 2021-09-22 | $19.08 | $19.55 | $19.04 | $19.29 | $17.73 | 157,325 |
| 2021-09-21 | $19.28 | $19.42 | $18.53 | $18.78 | $17.27 | 194,011 |
| 2021-09-20 | $19.00 | $19.25 | $18.66 | $19.03 | $17.50 | 316,077 |
| 2021-09-17 | $19.32 | $19.53 | $19.09 | $19.33 | $17.77 | 674,874 |
| 2021-09-16 | $19.60 | $19.60 | $19.05 | $19.19 | $17.64 | 176,908 |
| 2021-09-15 | $19.71 | $19.87 | $19.23 | $19.48 | $17.91 | 265,331 |
| 2021-09-14 | $19.50 | $19.58 | $19.24 | $19.37 | $17.81 | 328,424 |
| 2021-09-13 | $19.02 | $19.43 | $19.02 | $19.30 | $17.74 | 149,176 |
| 2021-09-10 | $19.04 | $19.06 | $18.60 | $18.76 | $17.25 | 117,071 |
| 2021-09-09 | $18.50 | $19.03 | $18.50 | $18.69 | $17.18 | 203,325 |
| 2021-09-08 | $18.75 | $19.07 | $18.60 | $18.63 | $17.13 | 235,321 |
| 2021-09-07 | $17.81 | $18.69 | $17.80 | $18.59 | $17.09 | 357,944 |
| 2021-09-03 | $18.75 | $18.84 | $17.86 | $18.04 | $16.58 | 376,472 |
| 2021-09-02 | $19.78 | $20.25 | $19.53 | $19.55 | $17.97 | 242,129 |
| 2021-09-01 | $19.14 | $19.48 | $18.97 | $19.47 | $17.90 | 219,831 |
| 2021-08-31 | $18.93 | $19.31 | $18.82 | $19.12 | $17.58 | 318,877 |
| 2021-08-30 | $19.31 | $19.40 | $18.87 | $18.87 | $17.35 | 104,943 |
| 2021-08-27 | $18.91 | $19.41 | $18.89 | $19.31 | $17.75 | 192,723 |
| 2021-08-26 | $18.44 | $19.04 | $18.22 | $18.72 | $17.21 | 290,842 |
| 2021-08-25 | $18.32 | $18.82 | $18.25 | $18.62 | $17.12 | 225,844 |
| 2021-08-24 | $18.27 | $18.54 | $18.13 | $18.39 | $16.91 | 195,301 |
| 2021-08-23 | $17.52 | $18.11 | $17.41 | $18.07 | $16.61 | 193,752 |
| 2021-08-20 | $16.68 | $17.13 | $16.63 | $17.11 | $15.73 | 198,619 |
| 2021-08-19 | $16.90 | $17.34 | $16.51 | $16.84 | $15.48 | 345,710 |
| 2021-08-18 | $18.05 | $18.40 | $17.54 | $17.56 | $15.81 | 359,837 |
| 2021-08-17 | $18.00 | $18.47 | $18.00 | $18.09 | $16.29 | 104,201 |
| 2021-08-16 | $18.43 | $18.65 | $18.00 | $18.17 | $16.36 | 149,196 |
| 2021-08-13 | $19.00 | $19.05 | $18.65 | $18.67 | $16.81 | 112,937 |
| 2021-08-12 | $19.27 | $19.45 | $18.90 | $19.16 | $17.26 | 123,047 |
| 2021-08-11 | $19.22 | $19.40 | $18.86 | $19.26 | $17.35 | 141,490 |
| 2021-08-10 | $18.88 | $19.32 | $18.65 | $19.31 | $17.39 | 135,905 |
| 2021-08-09 | $18.53 | $18.87 | $18.42 | $18.65 | $16.80 | 154,209 |
| 2021-08-06 | $19.25 | $19.36 | $18.66 | $18.79 | $16.92 | 156,626 |
| 2021-08-05 | $18.78 | $19.58 | $18.78 | $19.10 | $17.20 | 213,660 |
| 2021-08-04 | $18.80 | $19.26 | $18.61 | $18.78 | $16.91 | 202,083 |
| 2021-08-03 | $18.96 | $19.51 | $18.80 | $19.30 | $17.38 | 146,893 |
| 2021-08-02 | $19.64 | $19.92 | $18.92 | $18.96 | $17.08 | 161,418 |
| 2021-07-30 | $19.58 | $19.72 | $19.33 | $19.64 | $17.69 | 129,432 |
| 2021-07-29 | $19.63 | $19.94 | $19.37 | $19.72 | $17.76 | 141,802 |
| 2021-07-28 | $19.36 | $19.82 | $19.08 | $19.60 | $17.65 | 124,307 |
| 2021-07-27 | $19.30 | $19.38 | $18.93 | $19.23 | $17.32 | 124,709 |
| 2021-07-26 | $19.08 | $19.66 | $19.08 | $19.31 | $17.39 | 238,764 |
| 2021-07-23 | $19.35 | $19.35 | $18.89 | $19.11 | $17.21 | 116,363 |
| 2021-07-22 | $19.50 | $19.52 | $18.93 | $19.19 | $17.28 | 140,857 |
| 2021-07-21 | $19.17 | $19.68 | $19.10 | $19.48 | $17.54 | 170,478 |
| 2021-07-20 | $18.58 | $19.18 | $18.48 | $18.80 | $16.93 | 220,653 |
| 2021-07-19 | $18.51 | $18.74 | $18.05 | $18.44 | $16.61 | 456,939 |
| 2021-07-16 | $19.78 | $19.78 | $19.02 | $19.14 | $17.24 | 217,813 |
| 2021-07-15 | $19.36 | $19.70 | $19.25 | $19.53 | $17.59 | 187,147 |
| 2021-07-14 | $20.60 | $20.73 | $19.42 | $19.55 | $17.61 | 240,533 |
| 2021-07-13 | $20.50 | $20.62 | $20.21 | $20.46 | $18.43 | 145,487 |
| 2021-07-12 | $20.77 | $20.93 | $20.46 | $20.65 | $18.60 | 114,493 |
| 2021-07-09 | $20.57 | $20.95 | $20.45 | $20.93 | $18.85 | 133,665 |
| 2021-07-08 | $20.02 | $20.79 | $20.01 | $20.43 | $18.40 | 219,860 |
| 2021-07-07 | $20.75 | $21.14 | $20.04 | $20.48 | $18.44 | 278,103 |
| 2021-07-06 | $21.44 | $21.44 | $20.71 | $20.83 | $18.76 | 173,903 |
| 2021-07-02 | $21.73 | $21.74 | $21.36 | $21.44 | $19.31 | 108,965 |
| 2021-07-01 | $21.73 | $21.94 | $21.39 | $21.76 | $19.60 | 165,465 |
| 2021-06-30 | $20.96 | $21.35 | $20.84 | $21.29 | $19.17 | 247,233 |
| 2021-06-29 | $21.13 | $21.40 | $20.75 | $20.78 | $18.71 | 234,327 |
| 2021-06-28 | $21.46 | $21.46 | $20.58 | $20.85 | $18.78 | 298,065 |
| 2021-06-25 | $21.37 | $21.59 | $21.19 | $21.46 | $19.33 | 420,277 |
| 2021-06-24 | $21.07 | $21.30 | $20.92 | $21.30 | $19.18 | 148,691 |
| 2021-06-23 | $21.11 | $21.64 | $20.95 | $21.02 | $18.93 | 286,496 |
| 2021-06-22 | $20.86 | $21.01 | $20.41 | $21.00 | $18.91 | 164,180 |
| 2021-06-21 | $20.55 | $21.03 | $20.39 | $20.99 | $18.90 | 371,173 |
| 2021-06-18 | $19.76 | $20.52 | $19.71 | $20.28 | $18.26 | 733,870 |
| 2021-06-17 | $20.84 | $20.86 | $19.68 | $20.22 | $18.21 | 544,145 |
| 2021-06-16 | $20.78 | $20.85 | $20.45 | $20.76 | $18.70 | 395,294 |
| 2021-06-15 | $20.29 | $20.61 | $20.05 | $20.61 | $18.56 | 354,023 |
| 2021-06-14 | $20.15 | $20.57 | $19.91 | $20.07 | $18.08 | 394,520 |
| 2021-06-11 | $20.49 | $20.50 | $20.04 | $20.04 | $18.05 | 543,159 |
| 2021-06-10 | $20.49 | $20.63 | $19.90 | $20.22 | $18.21 | 260,737 |
| 2021-06-09 | $20.41 | $20.59 | $20.12 | $20.21 | $18.20 | 314,646 |
| 2021-06-08 | $20.19 | $20.42 | $19.87 | $20.36 | $18.34 | 511,031 |
| 2021-06-07 | $20.70 | $20.90 | $19.96 | $20.35 | $18.33 | 733,628 |
| 2021-06-04 | $20.50 | $20.97 | $20.10 | $20.65 | $18.60 | 1,025,235 |
| 2021-06-03 | $18.92 | $20.50 | $18.75 | $20.30 | $18.28 | 1,025,386 |
| 2021-06-02 | $18.87 | $19.10 | $18.69 | $18.94 | $17.06 | 290,603 |
| 2021-06-01 | $18.39 | $18.97 | $18.29 | $18.89 | $17.01 | 353,430 |
| 2021-05-28 | $18.19 | $18.19 | $17.99 | $18.14 | $16.34 | 291,787 |
| 2021-05-27 | $18.33 | $18.35 | $18.01 | $18.08 | $16.28 | 276,610 |
| 2021-05-26 | $17.70 | $18.20 | $17.65 | $18.20 | $16.39 | 308,260 |
| 2021-05-25 | $17.92 | $18.10 | $17.43 | $17.61 | $15.86 | 351,219 |
| 2021-05-24 | $18.09 | $18.09 | $17.67 | $18.04 | $16.25 | 187,769 |
| 2021-05-21 | $18.13 | $18.35 | $17.87 | $17.87 | $16.09 | 247,454 |
| 2021-05-20 | $17.46 | $18.01 | $17.16 | $17.93 | $16.15 | 380,140 |
| 2021-05-19 | $17.84 | $18.16 | $17.50 | $18.02 | $15.94 | 270,834 |
| 2021-05-18 | $18.96 | $19.13 | $18.21 | $18.24 | $16.14 | 234,225 |
| 2021-05-17 | $18.65 | $18.98 | $18.41 | $18.97 | $16.79 | 404,146 |
| 2021-05-14 | $17.90 | $18.61 | $17.78 | $18.60 | $16.46 | 186,694 |
| 2021-05-13 | $17.53 | $18.19 | $17.20 | $17.55 | $15.53 | 245,173 |
| 2021-05-12 | $17.49 | $18.38 | $17.49 | $17.81 | $15.76 | 247,770 |
| 2021-05-11 | $17.56 | $17.90 | $17.20 | $17.47 | $15.46 | 252,149 |
| 2021-05-10 | $18.46 | $18.84 | $17.91 | $17.92 | $15.86 | 313,987 |
| 2021-05-07 | $17.70 | $18.47 | $17.11 | $18.44 | $16.32 | 495,552 |
| 2021-05-06 | $17.55 | $17.56 | $17.13 | $17.40 | $15.40 | 276,145 |
| 2021-05-05 | $17.76 | $17.85 | $17.27 | $17.47 | $15.46 | 424,900 |
| 2021-05-04 | $17.48 | $17.70 | $17.13 | $17.52 | $15.50 | 161,217 |
| 2021-05-03 | $17.47 | $17.56 | $17.14 | $17.54 | $15.52 | 226,224 |
| 2021-04-30 | $17.15 | $17.65 | $17.00 | $17.14 | $15.17 | 194,220 |
| 2021-04-29 | $17.62 | $17.84 | $17.13 | $17.47 | $15.46 | 257,396 |
| 2021-04-28 | $16.74 | $17.43 | $16.61 | $17.26 | $15.27 | 199,959 |
| 2021-04-27 | $16.46 | $16.71 | $16.18 | $16.62 | $14.71 | 190,517 |
| 2021-04-26 | $15.90 | $16.47 | $15.85 | $16.34 | $14.46 | 202,744 |
| 2021-04-23 | $15.74 | $16.15 | $15.64 | $15.88 | $14.05 | 244,187 |
| 2021-04-22 | $16.04 | $16.05 | $15.63 | $15.74 | $13.93 | 140,964 |
| 2021-04-21 | $15.36 | $15.99 | $15.35 | $15.86 | $14.03 | 144,345 |
| 2021-04-20 | $15.89 | $15.89 | $15.27 | $15.58 | $13.79 | 215,898 |
| 2021-04-19 | $15.80 | $16.18 | $15.75 | $16.03 | $14.18 | 205,295 |
| 2021-04-16 | $16.35 | $16.35 | $15.69 | $15.86 | $14.03 | 209,106 |
| 2021-04-15 | $16.34 | $16.50 | $15.85 | $16.12 | $14.26 | 292,261 |
| 2021-04-14 | $15.97 | $16.76 | $15.93 | $16.26 | $14.39 | 336,321 |
| 2021-04-13 | $15.45 | $15.75 | $15.39 | $15.70 | $13.89 | 261,732 |
| 2021-04-12 | $15.45 | $15.73 | $15.30 | $15.44 | $13.66 | 257,812 |
| 2021-04-09 | $15.07 | $15.36 | $15.07 | $15.27 | $13.51 | 294,199 |
| 2021-04-08 | $15.53 | $15.53 | $14.81 | $15.18 | $13.43 | 269,973 |
| 2021-04-07 | $15.72 | $15.72 | $15.25 | $15.57 | $13.78 | 228,397 |
| 2021-04-06 | $15.05 | $15.78 | $14.99 | $15.69 | $13.88 | 463,158 |
| 2021-04-05 | $15.68 | $15.70 | $14.76 | $14.79 | $13.09 | 431,737 |
| 2021-04-01 | $14.86 | $15.72 | $14.62 | $15.71 | $13.90 | 405,441 |
| 2021-03-31 | $14.52 | $14.74 | $14.32 | $14.64 | $12.95 | 269,821 |
| 2021-03-30 | $14.61 | $14.78 | $14.32 | $14.44 | $12.78 | 302,634 |
| 2021-03-29 | $15.42 | $15.55 | $14.76 | $14.78 | $13.08 | 378,827 |
| 2021-03-26 | $15.27 | $15.50 | $15.00 | $15.41 | $13.64 | 405,506 |
| 2021-03-25 | $14.64 | $14.93 | $14.04 | $14.87 | $13.16 | 517,500 |
| 2021-03-24 | $14.14 | $15.07 | $14.05 | $14.68 | $12.99 | 770,675 |
| 2021-03-23 | $13.89 | $14.15 | $13.66 | $13.80 | $12.21 | 704,907 |
| 2021-03-22 | $15.01 | $15.05 | $14.27 | $14.30 | $12.65 | 449,501 |
| 2021-03-19 | $14.56 | $15.26 | $14.20 | $15.18 | $13.43 | 1,862,231 |
| 2021-03-18 | $15.14 | $15.31 | $14.52 | $14.63 | $12.95 | 400,768 |
| 2021-03-17 | $15.41 | $15.75 | $15.23 | $15.52 | $13.49 | 413,833 |
| 2021-03-16 | $15.82 | $16.06 | $15.51 | $15.65 | $13.61 | 415,676 |
| 2021-03-15 | $16.44 | $16.70 | $16.01 | $16.19 | $14.08 | 318,273 |
| 2021-03-12 | $16.81 | $16.99 | $16.23 | $16.42 | $14.28 | 399,023 |
| 2021-03-11 | $16.50 | $17.05 | $16.35 | $16.83 | $14.63 | 589,882 |
| 2021-03-10 | $15.40 | $16.50 | $15.37 | $16.41 | $14.27 | 318,718 |
| 2021-03-09 | $15.54 | $15.90 | $15.19 | $15.42 | $13.41 | 412,758 |
| 2021-03-08 | $16.10 | $16.34 | $15.46 | $15.66 | $13.61 | 359,024 |
| 2021-03-05 | $15.36 | $15.94 | $15.32 | $15.92 | $13.84 | 563,932 |
| 2021-03-04 | $15.00 | $15.44 | $14.80 | $14.91 | $12.96 | 424,895 |
| 2021-03-03 | $14.48 | $15.03 | $14.45 | $14.88 | $12.94 | 684,634 |
| 2021-03-02 | $14.43 | $14.76 | $14.26 | $14.28 | $12.41 | 439,294 |
| 2021-03-01 | $14.75 | $14.94 | $14.19 | $14.40 | $12.52 | 590,097 |
| 2021-02-26 | $14.74 | $14.99 | $14.13 | $14.31 | $12.44 | 754,741 |
| 2021-02-25 | $15.46 | $15.60 | $14.67 | $14.80 | $12.87 | 1,322,134 |
| 2021-02-24 | $15.61 | $16.23 | $15.46 | $16.11 | $14.01 | 748,055 |
| 2021-02-23 | $15.78 | $15.79 | $15.10 | $15.60 | $13.56 | 704,888 |
| 2021-02-22 | $15.63 | $16.19 | $15.56 | $15.64 | $13.60 | 811,882 |
| 2021-02-19 | $15.45 | $15.69 | $15.39 | $15.50 | $13.48 | 471,395 |
| 2021-02-18 | $16.01 | $16.01 | $15.23 | $15.43 | $13.41 | 399,463 |
| 2021-02-17 | $15.81 | $16.40 | $15.55 | $15.93 | $13.85 | 1,524,316 |
| 2021-02-16 | $16.00 | $16.10 | $15.70 | $15.89 | $13.81 | 438,406 |
| 2021-02-12 | $14.84 | $15.59 | $14.67 | $15.58 | $13.54 | 857,426 |
| 2021-02-11 | $15.10 | $15.22 | $14.75 | $14.99 | $13.03 | 344,144 |
| 2021-02-10 | $14.85 | $15.15 | $14.60 | $15.09 | $13.12 | 420,580 |
| 2021-02-09 | $15.05 | $15.15 | $14.73 | $14.80 | $12.87 | 351,150 |
| 2021-02-08 | $14.80 | $15.32 | $14.76 | $15.15 | $13.17 | 453,003 |
| 2021-02-05 | $14.83 | $14.83 | $14.43 | $14.64 | $12.73 | 469,615 |
| 2021-02-04 | $14.58 | $14.68 | $14.08 | $14.57 | $12.67 | 436,389 |
| 2021-02-03 | $13.90 | $14.50 | $13.90 | $14.50 | $12.61 | 494,525 |
| 2021-02-02 | $13.94 | $14.13 | $13.62 | $13.86 | $12.05 | 330,497 |
| 2021-02-01 | $13.58 | $13.65 | $13.17 | $13.61 | $11.83 | 305,869 |
| 2021-01-29 | $13.69 | $13.99 | $13.30 | $13.39 | $11.64 | 572,063 |
| 2021-01-28 | $14.09 | $14.16 | $13.62 | $13.84 | $12.03 | 644,519 |
| 2021-01-27 | $13.53 | $14.19 | $13.25 | $13.93 | $12.11 | 615,729 |
| 2021-01-26 | $14.29 | $14.64 | $13.76 | $13.88 | $12.07 | 1,016,139 |
| 2021-01-25 | $13.40 | $13.94 | $13.20 | $13.90 | $12.08 | 920,054 |
| 2021-01-22 | $12.83 | $13.54 | $12.80 | $13.53 | $11.76 | 534,427 |
| 2021-01-21 | $13.46 | $13.60 | $12.92 | $13.24 | $11.51 | 594,934 |
| 2021-01-20 | $13.68 | $13.69 | $13.40 | $13.59 | $11.81 | 260,765 |
| 2021-01-19 | $13.49 | $13.70 | $13.33 | $13.50 | $11.74 | 559,215 |
| 2021-01-15 | $13.14 | $13.41 | $12.94 | $13.28 | $11.55 | 495,490 |
| 2021-01-14 | $13.16 | $13.56 | $13.08 | $13.37 | $11.62 | 677,429 |
| 2021-01-13 | $13.29 | $13.37 | $12.94 | $13.00 | $11.30 | 379,184 |
| 2021-01-12 | $13.00 | $13.44 | $12.98 | $13.32 | $11.58 | 387,155 |
| 2021-01-11 | $12.32 | $12.89 | $12.32 | $12.79 | $11.12 | 291,348 |
| 2021-01-08 | $13.04 | $13.09 | $12.36 | $12.54 | $10.90 | 321,379 |
| 2021-01-07 | $12.48 | $12.83 | $12.27 | $12.77 | $11.10 | 378,699 |
| 2021-01-06 | $11.95 | $12.47 | $11.84 | $12.34 | $10.73 | 522,520 |
| 2021-01-05 | $11.32 | $11.95 | $11.31 | $11.76 | $10.22 | 704,275 |
| 2021-01-04 | $11.17 | $11.41 | $10.94 | $11.25 | $9.78 | 286,835 |
| 2020-12-31 | $11.19 | $11.27 | $10.99 | $10.99 | $9.55 | 187,499 |
| 2020-12-30 | $10.94 | $11.36 | $10.94 | $11.20 | $9.74 | 168,894 |
| 2020-12-29 | $11.19 | $11.33 | $10.81 | $10.98 | $9.55 | 208,436 |
| 2020-12-28 | $11.39 | $11.41 | $10.98 | $11.11 | $9.66 | 326,343 |
| 2020-12-24 | $11.41 | $11.42 | $11.12 | $11.27 | $9.80 | 241,331 |
| 2020-12-23 | $10.82 | $11.64 | $10.82 | $11.44 | $9.95 | 472,543 |
| 2020-12-22 | $10.83 | $11.07 | $10.76 | $10.80 | $9.39 | 1,919,646 |
| 2020-12-21 | $10.93 | $11.22 | $10.77 | $10.89 | $9.47 | 393,832 |
| 2020-12-18 | $11.41 | $11.62 | $11.31 | $11.35 | $9.87 | 1,427,966 |
| 2020-12-17 | $11.35 | $11.46 | $11.25 | $11.43 | $9.94 | 540,561 |
| 2020-12-16 | $11.37 | $11.60 | $11.09 | $11.16 | $9.70 | 577,143 |
| 2020-12-15 | $10.96 | $11.30 | $10.82 | $11.24 | $9.77 | 564,529 |
| 2020-12-14 | $11.27 | $11.37 | $10.70 | $10.86 | $9.44 | 353,811 |
| 2020-12-11 | $11.75 | $11.75 | $11.07 | $11.13 | $9.68 | 383,977 |
| 2020-12-10 | $11.68 | $12.54 | $11.60 | $11.85 | $10.30 | 475,837 |
| 2020-12-09 | $11.57 | $11.90 | $11.37 | $11.54 | $10.03 | 348,769 |
| 2020-12-08 | $11.22 | $11.54 | $11.22 | $11.44 | $9.95 | 464,023 |
| 2020-12-07 | $11.26 | $11.62 | $11.03 | $11.32 | $9.84 | 425,463 |
| 2020-12-04 | $10.77 | $11.33 | $10.69 | $11.19 | $9.73 | 1,195,481 |
| 2020-12-03 | $10.60 | $10.76 | $10.40 | $10.47 | $9.10 | 398,284 |
| 2020-12-02 | $10.39 | $10.72 | $10.28 | $10.49 | $9.12 | 661,115 |
| 2020-12-01 | $10.72 | $10.84 | $10.13 | $10.38 | $9.02 | 369,510 |
| 2020-11-30 | $10.85 | $10.90 | $10.33 | $10.42 | $9.06 | 425,170 |
| 2020-11-27 | $11.57 | $11.68 | $10.96 | $10.97 | $9.54 | 192,090 |
| 2020-11-25 | $11.82 | $11.95 | $11.45 | $11.87 | $10.10 | 424,704 |
| 2020-11-24 | $11.69 | $11.85 | $11.62 | $11.81 | $10.05 | 741,429 |
| 2020-11-23 | $11.20 | $11.49 | $11.19 | $11.42 | $9.72 | 662,472 |
| 2020-11-20 | $11.08 | $11.26 | $10.71 | $11.10 | $9.44 | 453,003 |
| 2020-11-19 | $10.61 | $11.35 | $10.57 | $11.26 | $9.58 | 441,259 |
| 2020-11-18 | $11.28 | $11.45 | $10.56 | $10.59 | $9.01 | 1,001,947 |
| 2020-11-17 | $11.11 | $11.34 | $10.91 | $11.15 | $9.49 | 278,901 |
| 2020-11-16 | $11.44 | $11.56 | $11.00 | $11.20 | $9.53 | 428,979 |
| 2020-11-13 | $10.82 | $11.22 | $10.38 | $11.06 | $9.41 | 365,981 |
| 2020-11-12 | $10.39 | $10.76 | $10.37 | $10.65 | $9.06 | 269,181 |
| 2020-11-11 | $10.99 | $11.13 | $10.31 | $10.60 | $9.02 | 227,141 |
| 2020-11-10 | $10.57 | $10.89 | $10.36 | $10.88 | $9.26 | 282,989 |
| 2020-11-09 | $9.80 | $10.49 | $9.74 | $10.35 | $8.81 | 375,413 |
| 2020-11-06 | $9.05 | $9.52 | $9.02 | $9.10 | $7.74 | 221,506 |
| 2020-11-05 | $9.13 | $9.39 | $8.90 | $9.08 | $7.72 | 226,079 |
| 2020-11-04 | $9.16 | $9.28 | $8.90 | $9.20 | $7.83 | 178,407 |
| 2020-11-03 | $9.40 | $9.43 | $8.92 | $9.22 | $7.84 | 199,146 |
| 2020-11-02 | $8.95 | $9.38 | $8.68 | $9.20 | $7.83 | 177,479 |
| 2020-10-30 | $8.70 | $8.96 | $8.50 | $8.82 | $7.50 | 283,936 |
| 2020-10-29 | $8.42 | $8.71 | $8.26 | $8.71 | $7.41 | 303,419 |
| 2020-10-28 | $8.58 | $8.76 | $8.47 | $8.51 | $7.24 | 307,485 |
| 2020-10-27 | $8.90 | $8.98 | $8.71 | $8.86 | $7.54 | 200,956 |
| 2020-10-26 | $9.11 | $9.18 | $8.70 | $8.92 | $7.59 | 310,408 |
| 2020-10-23 | $9.27 | $9.52 | $9.19 | $9.27 | $7.89 | 223,763 |
| 2020-10-22 | $9.06 | $9.43 | $8.80 | $9.23 | $7.85 | 476,199 |
| 2020-10-21 | $9.64 | $9.64 | $9.06 | $9.10 | $7.74 | 301,211 |
| 2020-10-20 | $9.52 | $9.91 | $9.49 | $9.70 | $8.25 | 202,153 |
| 2020-10-19 | $9.53 | $9.55 | $9.23 | $9.40 | $8.00 | 410,903 |
| 2020-10-16 | $9.67 | $9.92 | $9.48 | $9.52 | $8.10 | 211,402 |
| 2020-10-15 | $9.60 | $9.84 | $9.39 | $9.79 | $8.33 | 175,562 |
| 2020-10-14 | $9.64 | $10.07 | $9.64 | $9.75 | $8.29 | 205,828 |
| 2020-10-13 | $9.71 | $9.90 | $9.55 | $9.61 | $8.18 | 122,241 |
| 2020-10-12 | $9.79 | $9.88 | $9.53 | $9.77 | $8.31 | 229,430 |
| 2020-10-09 | $9.95 | $10.14 | $9.57 | $9.89 | $8.41 | 235,590 |
| 2020-10-08 | $9.48 | $9.73 | $9.19 | $9.64 | $8.20 | 186,100 |
| 2020-10-07 | $9.14 | $9.41 | $8.96 | $9.36 | $7.96 | 260,659 |
| 2020-10-06 | $9.66 | $9.90 | $8.97 | $9.02 | $7.67 | 367,706 |
| 2020-10-05 | $9.21 | $9.46 | $9.00 | $9.44 | $8.03 | 282,211 |
| 2020-10-02 | $8.68 | $9.17 | $8.68 | $9.12 | $7.76 | 338,688 |
| 2020-10-01 | $8.78 | $9.01 | $8.63 | $9.00 | $7.66 | 323,591 |
| 2020-09-30 | $8.88 | $9.07 | $8.76 | $8.92 | $7.59 | 373,321 |
| 2020-09-29 | $8.92 | $8.93 | $8.48 | $8.85 | $7.53 | 211,778 |
| 2020-09-28 | $8.92 | $9.11 | $8.60 | $8.96 | $7.62 | 284,167 |
| 2020-09-25 | $8.31 | $8.73 | $8.30 | $8.71 | $7.41 | 312,176 |
| 2020-09-24 | $8.54 | $8.65 | $8.34 | $8.41 | $7.15 | 232,505 |
| 2020-09-23 | $9.04 | $9.21 | $8.50 | $8.50 | $7.23 | 553,228 |
| 2020-09-22 | $9.34 | $9.50 | $9.04 | $9.10 | $7.74 | 499,447 |
| 2020-09-21 | $9.32 | $9.39 | $9.04 | $9.34 | $7.95 | 532,101 |
| 2020-09-18 | $9.18 | $9.74 | $8.97 | $9.66 | $8.22 | 1,780,893 |
| 2020-09-17 | $9.45 | $9.55 | $9.12 | $9.18 | $7.81 | 469,705 |
| 2020-09-16 | $8.79 | $9.48 | $8.75 | $9.37 | $7.97 | 631,128 |
| 2020-09-15 | $8.59 | $9.05 | $8.59 | $8.72 | $7.42 | 825,068 |
| 2020-09-14 | $8.22 | $8.86 | $8.18 | $8.56 | $7.28 | 1,601,543 |
| 2020-09-11 | $8.25 | $8.71 | $8.05 | $8.09 | $6.88 | 3,434,880 |
| 2020-09-10 | $9.72 | $9.73 | $9.25 | $9.31 | $7.92 | 287,083 |
| 2020-09-09 | $9.84 | $9.91 | $9.59 | $9.71 | $8.26 | 187,868 |
| 2020-09-08 | $10.20 | $10.22 | $9.70 | $9.70 | $8.25 | 537,336 |
| 2020-09-04 | $10.88 | $10.96 | $10.20 | $10.41 | $8.86 | 277,461 |
| 2020-09-03 | $10.89 | $11.10 | $10.58 | $10.72 | $9.12 | 289,076 |
| 2020-09-02 | $11.85 | $11.86 | $10.90 | $10.93 | $9.30 | 391,477 |
| 2020-09-01 | $11.77 | $11.90 | $11.58 | $11.72 | $9.97 | 337,454 |
| 2020-08-31 | $11.74 | $11.89 | $11.48 | $11.81 | $10.05 | 312,298 |
| 2020-08-28 | $11.66 | $11.83 | $11.49 | $11.78 | $10.02 | 143,832 |
| 2020-08-27 | $11.42 | $11.69 | $11.38 | $11.55 | $9.83 | 137,294 |
| 2020-08-26 | $11.71 | $11.74 | $11.22 | $11.42 | $9.72 | 402,449 |
| 2020-08-25 | $11.75 | $11.98 | $11.56 | $11.95 | $10.04 | 222,585 |
| 2020-08-24 | $11.33 | $11.98 | $11.23 | $11.70 | $9.83 | 207,718 |
| 2020-08-21 | $11.59 | $11.65 | $11.17 | $11.27 | $9.47 | 252,627 |
| 2020-08-20 | $11.61 | $11.78 | $11.45 | $11.67 | $9.81 | 207,188 |
| 2020-08-19 | $12.02 | $12.12 | $11.70 | $11.79 | $9.91 | 375,904 |
| 2020-08-18 | $12.20 | $12.32 | $12.01 | $12.09 | $10.16 | 224,002 |
| 2020-08-17 | $12.45 | $12.56 | $11.96 | $12.21 | $10.26 | 500,949 |
| 2020-08-14 | $11.90 | $12.69 | $11.90 | $12.38 | $10.40 | 502,221 |
| 2020-08-13 | $11.92 | $12.23 | $11.34 | $12.07 | $10.14 | 741,346 |
| 2020-08-12 | $12.60 | $12.82 | $12.31 | $12.82 | $10.77 | 292,777 |
| 2020-08-11 | $12.88 | $13.02 | $12.26 | $12.31 | $10.35 | 301,412 |
| 2020-08-10 | $12.20 | $12.77 | $12.20 | $12.61 | $10.60 | 361,496 |
| 2020-08-07 | $11.79 | $12.10 | $11.62 | $12.09 | $10.16 | 143,513 |
| 2020-08-06 | $11.95 | $12.18 | $11.80 | $11.90 | $10.00 | 281,703 |
| 2020-08-05 | $11.64 | $12.06 | $11.58 | $12.01 | $10.09 | 353,510 |
| 2020-08-04 | $11.00 | $11.50 | $10.96 | $11.39 | $9.57 | 256,240 |
| 2020-08-03 | $11.08 | $11.24 | $10.88 | $11.04 | $9.28 | 222,501 |
| 2020-07-31 | $11.11 | $11.26 | $10.79 | $11.08 | $9.31 | 353,891 |
| 2020-07-30 | $11.44 | $11.50 | $11.00 | $11.27 | $9.47 | 190,787 |
| 2020-07-29 | $11.36 | $11.77 | $11.21 | $11.76 | $9.88 | 290,377 |
| 2020-07-28 | $11.52 | $11.68 | $11.24 | $11.28 | $9.48 | 271,848 |
| 2020-07-27 | $11.92 | $11.98 | $11.48 | $11.61 | $9.76 | 175,629 |
| 2020-07-24 | $12.07 | $12.31 | $11.83 | $11.92 | $10.02 | 235,894 |
| 2020-07-23 | $12.37 | $12.44 | $11.71 | $11.99 | $10.08 | 370,070 |
| 2020-07-22 | $12.30 | $12.41 | $11.72 | $12.11 | $10.18 | 312,991 |
| 2020-07-21 | $11.90 | $12.93 | $11.90 | $12.49 | $10.50 | 402,576 |
| 2020-07-20 | $11.86 | $11.98 | $11.27 | $11.58 | $9.73 | 441,195 |
| 2020-07-17 | $11.51 | $11.87 | $11.05 | $11.39 | $9.57 | 464,089 |
| 2020-07-16 | $11.59 | $11.75 | $11.35 | $11.51 | $9.67 | 258,448 |
| 2020-07-15 | $12.12 | $12.12 | $11.56 | $11.72 | $9.85 | 292,172 |
| 2020-07-14 | $11.26 | $11.75 | $11.15 | $11.75 | $9.88 | 469,200 |
| 2020-07-13 | $11.68 | $11.69 | $10.99 | $11.22 | $9.43 | 430,182 |
| 2020-07-10 | $11.05 | $11.62 | $10.92 | $11.51 | $9.67 | 444,641 |
| 2020-07-09 | $11.57 | $11.70 | $11.01 | $11.02 | $9.26 | 422,250 |
| 2020-07-08 | $11.75 | $11.94 | $11.38 | $11.62 | $9.77 | 256,756 |
| 2020-07-07 | $12.01 | $12.14 | $11.72 | $11.84 | $9.95 | 234,906 |
| 2020-07-06 | $12.75 | $12.75 | $11.88 | $12.22 | $10.27 | 282,753 |
| 2020-07-02 | $12.68 | $12.92 | $12.32 | $12.54 | $10.54 | 205,330 |
| 2020-07-01 | $12.40 | $12.69 | $12.16 | $12.30 | $10.34 | 448,803 |
| 2020-06-30 | $11.84 | $12.37 | $11.60 | $12.35 | $10.38 | 328,954 |
| 2020-06-29 | $11.94 | $12.21 | $11.78 | $11.93 | $10.03 | 360,866 |
| 2020-06-26 | $11.86 | $11.94 | $11.45 | $11.76 | $9.88 | 988,864 |
| 2020-06-25 | $11.59 | $12.32 | $11.59 | $12.10 | $10.17 | 470,957 |
| 2020-06-24 | $12.51 | $12.60 | $11.69 | $11.75 | $9.88 | 531,261 |
| 2020-06-23 | $12.75 | $12.91 | $12.34 | $12.71 | $10.68 | 329,102 |
| 2020-06-22 | $12.57 | $12.63 | $12.15 | $12.53 | $10.53 | 338,939 |
| 2020-06-19 | $12.64 | $12.72 | $12.28 | $12.28 | $10.32 | 578,604 |
| 2020-06-18 | $12.51 | $12.81 | $12.28 | $12.34 | $10.37 | 348,659 |
| 2020-06-17 | $13.50 | $13.50 | $12.46 | $12.53 | $10.53 | 586,253 |
| 2020-06-16 | $13.88 | $13.93 | $13.15 | $13.46 | $11.31 | 552,099 |
| 2020-06-15 | $12.13 | $13.28 | $11.81 | $13.21 | $11.10 | 618,298 |
| 2020-06-12 | $13.14 | $13.35 | $12.01 | $12.85 | $10.80 | 574,782 |
| 2020-06-11 | $12.63 | $13.13 | $12.05 | $12.49 | $10.50 | 701,118 |
| 2020-06-10 | $14.57 | $14.70 | $13.36 | $13.60 | $11.43 | 4,416,609 |
| 2020-06-09 | $15.12 | $15.50 | $14.79 | $15.13 | $12.72 | 266,809 |
| 2020-06-08 | $15.47 | $16.17 | $15.10 | $15.75 | $13.24 | 537,776 |
| 2020-06-05 | $14.08 | $15.35 | $13.73 | $15.14 | $12.72 | 525,858 |
| 2020-06-04 | $13.38 | $13.81 | $13.33 | $13.44 | $11.30 | 332,370 |
| 2020-06-03 | $14.00 | $14.00 | $13.35 | $13.59 | $11.42 | 305,840 |
| 2020-06-02 | $13.63 | $13.75 | $13.42 | $13.68 | $11.50 | 445,120 |
| 2020-06-01 | $13.25 | $13.74 | $12.80 | $13.41 | $11.27 | 436,878 |
| 2020-05-29 | $13.01 | $13.33 | $12.54 | $13.25 | $11.14 | 913,096 |
| 2020-05-28 | $13.80 | $14.24 | $13.12 | $13.21 | $11.10 | 451,018 |
| 2020-05-27 | $13.01 | $13.95 | $12.77 | $13.76 | $11.56 | 566,274 |
| 2020-05-26 | $12.47 | $13.15 | $12.00 | $12.99 | $10.92 | 665,617 |
| 2020-05-22 | $13.00 | $13.10 | $11.93 | $12.80 | $10.46 | 758,246 |
| 2020-05-21 | $13.43 | $13.78 | $13.13 | $13.25 | $10.83 | 507,452 |
| 2020-05-20 | $13.84 | $14.32 | $13.25 | $13.54 | $11.06 | 468,534 |
| 2020-05-19 | $14.13 | $14.30 | $13.50 | $13.53 | $11.06 | 174,466 |
| 2020-05-18 | $13.89 | $14.37 | $13.73 | $14.22 | $11.62 | 545,421 |
| 2020-05-15 | $12.75 | $13.40 | $12.75 | $13.20 | $10.79 | 294,967 |
| 2020-05-14 | $12.25 | $13.32 | $12.06 | $12.62 | $10.31 | 669,203 |
| 2020-05-13 | $12.81 | $13.06 | $12.07 | $12.33 | $10.08 | 344,877 |
| 2020-05-12 | $13.45 | $14.07 | $12.94 | $12.97 | $10.60 | 268,013 |
| 2020-05-11 | $13.11 | $13.47 | $12.81 | $13.34 | $10.90 | 471,320 |
| 2020-05-08 | $12.79 | $13.45 | $12.51 | $13.37 | $10.93 | 528,656 |
| 2020-05-07 | $12.54 | $12.83 | $12.26 | $12.46 | $10.18 | 174,646 |
| 2020-05-06 | $12.44 | $12.71 | $12.19 | $12.22 | $9.99 | 318,195 |
| 2020-05-05 | $12.71 | $13.27 | $12.42 | $12.50 | $10.21 | 486,101 |
| 2020-05-04 | $11.65 | $12.80 | $11.65 | $12.30 | $10.05 | 488,903 |
| 2020-05-01 | $12.43 | $12.81 | $11.51 | $12.07 | $9.86 | 434,431 |
| 2020-04-30 | $12.63 | $13.16 | $12.25 | $12.89 | $10.53 | 351,597 |
| 2020-04-29 | $12.36 | $12.95 | $12.26 | $12.73 | $10.40 | 372,346 |
| 2020-04-28 | $11.56 | $12.16 | $11.31 | $12.00 | $9.81 | 576,667 |
| 2020-04-27 | $11.20 | $11.57 | $10.59 | $11.28 | $9.22 | 348,582 |
| 2020-04-24 | $11.33 | $11.96 | $10.66 | $11.32 | $9.25 | 757,875 |
| 2020-04-23 | $10.25 | $11.38 | $10.07 | $10.98 | $8.97 | 516,666 |
| 2020-04-22 | $9.56 | $10.04 | $9.41 | $10.00 | $8.17 | 563,806 |
| 2020-04-21 | $8.91 | $9.55 | $8.81 | $9.51 | $7.77 | 392,509 |
| 2020-04-20 | $9.60 | $9.74 | $8.77 | $9.15 | $7.48 | 595,203 |
| 2020-04-17 | $9.67 | $10.15 | $9.67 | $9.89 | $8.08 | 408,110 |
| 2020-04-16 | $9.96 | $9.99 | $9.34 | $9.56 | $7.81 | 358,965 |
| 2020-04-15 | $9.83 | $10.18 | $9.63 | $10.04 | $8.20 | 514,784 |
| 2020-04-14 | $10.40 | $10.52 | $9.82 | $10.30 | $8.42 | 378,668 |
| 2020-04-13 | $10.21 | $10.48 | $9.30 | $10.42 | $8.52 | 384,609 |
| 2020-04-09 | $10.61 | $10.91 | $9.56 | $10.22 | $8.35 | 530,088 |
| 2020-04-08 | $10.25 | $10.53 | $9.79 | $10.17 | $8.31 | 544,970 |
| 2020-04-07 | $9.83 | $10.61 | $9.72 | $10.00 | $8.17 | 569,216 |
| 2020-04-06 | $9.44 | $9.80 | $9.20 | $9.61 | $7.85 | 378,163 |
| 2020-04-03 | $9.22 | $9.66 | $8.78 | $9.44 | $7.71 | 759,906 |
| 2020-04-02 | $8.30 | $9.15 | $7.78 | $9.01 | $7.36 | 612,954 |
| 2020-04-01 | $7.90 | $8.48 | $7.58 | $8.23 | $6.73 | 469,356 |
| 2020-03-31 | $8.00 | $8.42 | $7.50 | $8.27 | $6.76 | 673,692 |
| 2020-03-30 | $7.79 | $8.15 | $7.31 | $8.04 | $6.57 | 323,310 |
| 2020-03-27 | $8.68 | $8.68 | $7.75 | $7.96 | $6.50 | 401,890 |
| 2020-03-26 | $8.22 | $9.06 | $8.03 | $8.94 | $7.31 | 335,870 |
| 2020-03-25 | $7.96 | $8.55 | $7.16 | $8.21 | $6.71 | 499,774 |
| 2020-03-24 | $7.60 | $8.44 | $6.93 | $8.02 | $6.55 | 721,903 |
| 2020-03-23 | $7.83 | $7.94 | $6.82 | $7.19 | $5.88 | 610,429 |
| 2020-03-20 | $7.29 | $9.02 | $6.59 | $8.17 | $6.68 | 2,256,025 |
| 2020-03-19 | $6.81 | $7.37 | $6.21 | $7.10 | $5.80 | 960,133 |
| 2020-03-18 | $7.51 | $7.52 | $5.86 | $6.04 | $4.94 | 655,493 |
| 2020-03-17 | $8.69 | $8.86 | $7.37 | $7.72 | $6.31 | 649,997 |
| 2020-03-16 | $8.69 | $9.90 | $8.69 | $8.83 | $7.22 | 477,421 |
| 2020-03-13 | $9.24 | $10.24 | $8.63 | $10.03 | $8.20 | 906,982 |
| 2020-03-12 | $9.60 | $9.68 | $8.32 | $8.70 | $7.11 | 782,595 |
| 2020-03-11 | $9.80 | $10.07 | $9.40 | $9.98 | $8.16 | 1,164,235 |
| 2020-03-10 | $10.69 | $10.79 | $9.70 | $10.30 | $8.11 | 770,840 |
| 2020-03-09 | $13.31 | $13.31 | $9.75 | $10.06 | $7.92 | 1,095,003 |
| 2020-03-06 | $15.62 | $15.71 | $14.51 | $14.96 | $11.78 | 571,074 |
| 2020-03-05 | $16.20 | $16.90 | $16.19 | $16.34 | $12.86 | 399,339 |
| 2020-03-04 | $17.24 | $17.27 | $16.10 | $16.48 | $12.97 | 624,841 |
| 2020-03-03 | $17.17 | $17.50 | $16.62 | $16.95 | $13.34 | 554,731 |
| 2020-03-02 | $16.36 | $17.31 | $15.90 | $16.95 | $13.34 | 417,755 |
| 2020-02-28 | $15.01 | $16.59 | $14.51 | $15.95 | $12.56 | 1,352,751 |
| 2020-02-27 | $14.38 | $14.94 | $13.81 | $14.43 | $11.36 | 932,603 |
| 2020-02-26 | $15.24 | $15.33 | $14.61 | $14.89 | $11.72 | 402,803 |
| 2020-02-25 | $15.91 | $16.14 | $14.92 | $15.24 | $12.00 | 398,932 |
| 2020-02-24 | $16.34 | $16.51 | $15.81 | $15.99 | $12.59 | 486,322 |
| 2020-02-21 | $17.22 | $17.24 | $16.76 | $16.93 | $13.33 | 196,870 |
| 2020-02-20 | $17.38 | $17.82 | $16.96 | $17.45 | $13.74 | 232,735 |
| 2020-02-19 | $17.07 | $17.49 | $16.86 | $17.37 | $13.67 | 158,616 |
| 2020-02-18 | $16.99 | $16.99 | $16.60 | $16.92 | $13.32 | 297,097 |
| 2020-02-14 | $16.93 | $17.12 | $16.78 | $17.04 | $13.41 | 221,646 |
| 2020-02-13 | $16.67 | $16.97 | $16.67 | $16.93 | $13.33 | 243,838 |
| 2020-02-12 | $16.95 | $17.15 | $16.47 | $16.83 | $13.25 | 213,062 |
| 2020-02-11 | $17.25 | $17.25 | $16.36 | $16.67 | $13.12 | 206,205 |
| 2020-02-10 | $16.87 | $17.15 | $16.59 | $17.02 | $13.40 | 162,596 |
| 2020-02-07 | $17.35 | $17.46 | $17.02 | $17.04 | $13.41 | 353,369 |
| 2020-02-06 | $17.20 | $17.52 | $16.72 | $17.47 | $13.75 | 266,431 |
| 2020-02-05 | $16.64 | $17.25 | $16.59 | $17.15 | $13.50 | 540,514 |
| 2020-02-04 | $16.86 | $17.06 | $16.27 | $16.33 | $12.86 | 364,092 |
| 2020-02-03 | $16.97 | $17.23 | $16.50 | $16.59 | $13.06 | 386,196 |
| 2020-01-31 | $17.07 | $17.51 | $16.77 | $17.01 | $13.39 | 429,802 |
| 2020-01-30 | $17.37 | $17.63 | $17.06 | $17.39 | $13.69 | 338,764 |
| 2020-01-29 | $17.96 | $17.96 | $17.30 | $17.53 | $13.80 | 506,610 |
| 2020-01-28 | $17.78 | $18.26 | $17.78 | $17.94 | $14.12 | 297,514 |
| 2020-01-27 | $17.42 | $17.94 | $17.14 | $17.61 | $13.86 | 464,416 |
| 2020-01-24 | $18.51 | $18.51 | $17.33 | $17.73 | $13.96 | 779,862 |
| 2020-01-23 | $18.84 | $18.87 | $18.25 | $18.29 | $14.40 | 443,443 |
| 2020-01-22 | $19.69 | $19.69 | $18.74 | $18.89 | $14.87 | 490,224 |
| 2020-01-21 | $19.50 | $19.57 | $19.07 | $19.35 | $15.23 | 549,648 |
| 2020-01-17 | $19.62 | $19.66 | $19.25 | $19.51 | $15.36 | 336,580 |
| 2020-01-16 | $19.51 | $19.69 | $19.04 | $19.32 | $15.21 | 522,723 |
| 2020-01-15 | $18.84 | $19.60 | $18.81 | $19.39 | $15.26 | 320,811 |
| 2020-01-14 | $18.82 | $19.01 | $18.62 | $18.85 | $14.84 | 378,310 |
| 2020-01-13 | $18.81 | $19.01 | $18.44 | $18.81 | $14.81 | 684,948 |
| 2020-01-10 | $18.96 | $19.24 | $18.39 | $18.90 | $14.88 | 591,035 |
| 2020-01-09 | $19.45 | $19.58 | $18.78 | $19.09 | $15.03 | 591,245 |
| 2020-01-08 | $20.68 | $20.91 | $19.17 | $19.37 | $15.25 | 425,038 |
| 2020-01-07 | $20.83 | $21.14 | $20.52 | $20.69 | $16.29 | 346,173 |
| 2020-01-06 | $21.00 | $21.17 | $20.48 | $20.83 | $16.40 | 603,972 |
| 2020-01-03 | $21.16 | $21.22 | $20.67 | $20.95 | $16.49 | 488,328 |
| 2020-01-02 | $21.50 | $21.59 | $20.63 | $20.82 | $16.39 | 464,069 |
| 2019-12-31 | $20.95 | $21.65 | $20.87 | $21.44 | $16.88 | 653,133 |
| 2019-12-30 | $20.85 | $21.07 | $20.47 | $21.05 | $16.57 | 434,070 |
| 2019-12-27 | $20.77 | $21.02 | $20.60 | $20.87 | $16.43 | 787,929 |
| 2019-12-26 | $20.42 | $20.85 | $20.32 | $20.63 | $16.24 | 383,443 |
| 2019-12-24 | $19.71 | $20.51 | $19.65 | $20.46 | $16.11 | 508,668 |
| 2019-12-23 | $19.07 | $19.84 | $18.89 | $19.68 | $15.49 | 566,767 |
| 2019-12-20 | $18.39 | $19.06 | $18.29 | $18.99 | $14.95 | 828,957 |
| 2019-12-19 | $18.85 | $18.96 | $18.37 | $18.42 | $14.50 | 458,676 |
| 2019-12-18 | $18.60 | $19.10 | $18.47 | $18.91 | $14.89 | 630,965 |
| 2019-12-17 | $18.72 | $18.95 | $18.51 | $18.58 | $14.63 | 522,034 |
| 2019-12-16 | $18.72 | $18.82 | $18.35 | $18.66 | $14.69 | 593,257 |
| 2019-12-13 | $18.48 | $18.83 | $18.19 | $18.60 | $14.64 | 916,810 |
| 2019-12-12 | $18.51 | $18.99 | $18.20 | $18.30 | $14.41 | 5,638,736 |
| 2019-12-11 | $18.45 | $18.74 | $18.11 | $18.58 | $14.63 | 706,117 |
| 2019-12-10 | $18.09 | $18.50 | $17.51 | $18.20 | $14.33 | 645,191 |
| 2019-12-09 | $18.84 | $18.84 | $17.91 | $18.13 | $14.27 | 809,502 |
| 2019-12-06 | $18.80 | $19.85 | $18.80 | $19.70 | $15.51 | 185,111 |
| 2019-12-05 | $19.40 | $19.59 | $18.61 | $18.81 | $14.81 | 260,387 |
| 2019-12-04 | $19.66 | $19.80 | $19.11 | $19.36 | $15.24 | 226,569 |
| 2019-12-03 | $19.44 | $19.82 | $19.15 | $19.46 | $15.32 | 145,333 |
| 2019-12-02 | $19.42 | $19.82 | $18.81 | $19.67 | $15.48 | 180,740 |
| 2019-11-29 | $18.84 | $19.73 | $18.51 | $19.36 | $15.24 | 135,380 |
| 2019-11-27 | $19.60 | $19.91 | $18.81 | $18.91 | $14.89 | 99,637 |
| 2019-11-26 | $19.83 | $19.83 | $19.20 | $19.64 | $15.46 | 372,234 |
| 2019-11-25 | $19.15 | $20.05 | $19.07 | $19.90 | $15.67 | 143,405 |
| 2019-11-22 | $19.17 | $19.25 | $18.89 | $19.19 | $15.11 | 172,929 |
| 2019-11-21 | $18.73 | $19.17 | $18.36 | $19.08 | $15.02 | 306,057 |
| 2019-11-20 | $18.90 | $19.22 | $18.48 | $18.52 | $14.58 | 297,511 |
| 2019-11-19 | $19.10 | $19.39 | $18.74 | $18.91 | $14.89 | 205,504 |
| 2019-11-18 | $20.04 | $20.04 | $19.30 | $19.41 | $15.02 | 372,912 |
| 2019-11-15 | $20.22 | $20.58 | $19.75 | $20.08 | $15.54 | 139,053 |
| 2019-11-14 | $20.10 | $20.27 | $19.79 | $20.08 | $15.54 | 120,488 |
| 2019-11-13 | $19.61 | $20.28 | $19.60 | $20.04 | $15.51 | 201,720 |
| 2019-11-12 | $19.91 | $20.49 | $19.67 | $19.79 | $15.31 | 134,470 |
| 2019-11-11 | $19.55 | $19.80 | $19.17 | $19.70 | $15.24 | 208,879 |
| 2019-11-08 | $18.60 | $20.70 | $18.28 | $19.70 | $15.24 | 667,219 |
| 2019-11-07 | $18.47 | $19.34 | $18.27 | $18.40 | $14.24 | 338,897 |
| 2019-11-06 | $19.14 | $19.26 | $18.10 | $18.31 | $14.17 | 280,610 |
| 2019-11-05 | $19.27 | $19.55 | $18.70 | $19.22 | $14.87 | 199,114 |
| 2019-11-04 | $19.52 | $19.63 | $19.16 | $19.20 | $14.86 | 166,973 |
| 2019-11-01 | $19.36 | $19.75 | $19.01 | $19.23 | $14.88 | 288,957 |
| 2019-10-31 | $19.53 | $19.98 | $18.52 | $19.09 | $14.77 | 121,292 |
| 2019-10-30 | $20.92 | $21.22 | $19.48 | $19.50 | $15.09 | 367,739 |
| 2019-10-29 | $20.03 | $21.14 | $20.03 | $20.88 | $16.16 | 201,524 |
| 2019-10-28 | $21.43 | $21.85 | $20.18 | $20.36 | $15.75 | 198,675 |
| 2019-10-25 | $20.99 | $21.64 | $20.59 | $21.40 | $16.56 | 310,912 |
| 2019-10-24 | $20.57 | $21.05 | $20.14 | $20.89 | $16.16 | 287,966 |
| 2019-10-23 | $20.05 | $20.59 | $19.75 | $20.50 | $15.86 | 158,851 |
| 2019-10-22 | $19.63 | $20.54 | $19.25 | $20.08 | $15.54 | 129,848 |
| 2019-10-21 | $19.21 | $19.79 | $19.12 | $19.69 | $15.23 | 230,686 |
| 2019-10-18 | $19.89 | $19.93 | $18.64 | $19.12 | $14.79 | 186,811 |
| 2019-10-17 | $18.63 | $19.75 | $18.63 | $19.64 | $15.20 | 159,635 |
| 2019-10-16 | $19.13 | $19.64 | $18.62 | $18.75 | $14.51 | 97,495 |
| 2019-10-15 | $19.07 | $19.42 | $18.88 | $19.31 | $14.94 | 233,226 |
| 2019-10-14 | $19.67 | $19.78 | $18.84 | $18.98 | $14.69 | 134,838 |
| 2019-10-11 | $19.78 | $20.30 | $19.50 | $19.93 | $15.42 | 204,801 |
| 2019-10-10 | $19.26 | $19.90 | $18.89 | $19.47 | $15.06 | 90,418 |
| 2019-10-09 | $19.09 | $19.49 | $18.62 | $19.06 | $14.75 | 129,458 |
| 2019-10-08 | $19.27 | $19.52 | $18.56 | $18.80 | $14.55 | 302,060 |
| 2019-10-07 | $19.39 | $19.75 | $19.07 | $19.38 | $14.99 | 144,404 |
| 2019-10-04 | $19.80 | $19.85 | $18.95 | $19.39 | $15.00 | 139,123 |
| 2019-10-03 | $19.15 | $19.95 | $18.64 | $19.80 | $15.32 | 143,489 |
| 2019-10-02 | $19.63 | $19.83 | $18.80 | $19.22 | $14.87 | 135,949 |
| 2019-10-01 | $19.97 | $20.49 | $19.76 | $19.79 | $15.31 | 423,432 |
| 2019-09-30 | $20.25 | $20.50 | $19.62 | $19.90 | $15.40 | 153,773 |
| 2019-09-27 | $20.00 | $20.72 | $20.00 | $20.29 | $15.70 | 150,975 |
| 2019-09-26 | $21.05 | $21.05 | $20.02 | $20.16 | $15.60 | 246,608 |
| 2019-09-25 | $21.33 | $21.46 | $20.77 | $21.19 | $16.39 | 213,655 |
| 2019-09-24 | $22.15 | $22.29 | $20.92 | $21.46 | $16.60 | 147,783 |
| 2019-09-23 | $21.43 | $22.65 | $21.36 | $22.45 | $17.37 | 61,794 |
| 2019-09-20 | $21.26 | $21.74 | $20.99 | $21.67 | $16.77 | 119,310 |
| 2019-09-19 | $21.60 | $21.74 | $21.17 | $21.24 | $16.43 | 135,598 |
| 2019-09-18 | $21.56 | $21.71 | $21.05 | $21.38 | $16.54 | 145,498 |
| 2019-09-17 | $23.03 | $23.12 | $21.26 | $21.66 | $16.76 | 150,233 |
| 2019-09-16 | $20.63 | $23.29 | $20.63 | $23.04 | $17.83 | 422,658 |
| 2019-09-13 | $20.21 | $20.21 | $19.74 | $19.90 | $15.40 | 149,961 |
| 2019-09-12 | $20.84 | $20.86 | $20.10 | $20.21 | $15.64 | 181,503 |
| 2019-09-11 | $21.81 | $22.16 | $20.73 | $20.98 | $16.23 | 189,148 |
| 2019-09-10 | $21.63 | $22.10 | $21.11 | $21.74 | $16.82 | 173,814 |
| 2019-09-09 | $20.90 | $21.90 | $20.61 | $21.85 | $16.91 | 100,086 |
| 2019-09-06 | $21.07 | $21.32 | $20.50 | $20.63 | $15.96 | 134,829 |
| 2019-09-05 | $20.52 | $21.37 | $20.04 | $21.19 | $16.39 | 101,491 |
| 2019-09-04 | $20.11 | $20.65 | $19.74 | $20.30 | $15.71 | 59,394 |
| 2019-09-03 | $19.88 | $19.88 | $19.16 | $19.53 | $15.11 | 33,938 |
| 2019-08-30 | $20.32 | $20.63 | $19.21 | $19.99 | $15.47 | 87,704 |
| 2019-08-29 | $20.70 | $21.20 | $20.03 | $20.32 | $15.72 | 119,746 |
| 2019-08-28 | $19.05 | $20.70 | $19.05 | $20.39 | $15.78 | 117,850 |
| 2019-08-27 | $18.98 | $19.20 | $18.63 | $18.90 | $14.62 | 118,017 |
| 2019-08-26 | $19.01 | $19.17 | $18.74 | $18.83 | $14.57 | 76,178 |
| 2019-08-23 | $19.57 | $19.71 | $18.50 | $18.77 | $14.52 | 91,103 |
| 2019-08-22 | $20.27 | $20.43 | $19.62 | $19.63 | $15.19 | 57,036 |
| 2019-08-21 | $20.48 | $20.74 | $19.99 | $20.13 | $15.57 | 101,803 |
| 2019-08-20 | $21.02 | $21.12 | $20.34 | $20.61 | $15.69 | 93,028 |
| 2019-08-19 | $20.80 | $21.50 | $20.60 | $21.19 | $16.13 | 132,970 |
| 2019-08-16 | $19.14 | $20.54 | $18.64 | $20.41 | $15.54 | 129,010 |
| 2019-08-15 | $19.20 | $19.50 | $18.88 | $18.96 | $14.43 | 112,760 |
| 2019-08-14 | $19.70 | $19.86 | $19.24 | $19.33 | $14.71 | 127,687 |
| 2019-08-13 | $19.72 | $20.31 | $19.32 | $19.90 | $15.15 | 188,514 |
| 2019-08-12 | $19.35 | $19.93 | $19.00 | $19.75 | $15.03 | 124,780 |
| 2019-08-09 | $19.20 | $19.99 | $18.80 | $19.30 | $14.69 | 209,445 |
| 2019-08-08 | $19.02 | $19.38 | $18.36 | $18.74 | $14.27 | 333,517 |
| 2019-08-07 | $19.16 | $19.41 | $18.40 | $18.82 | $14.33 | 403,769 |
| 2019-08-06 | $20.11 | $20.39 | $19.17 | $19.56 | $14.89 | 139,269 |
| 2019-08-05 | $19.90 | $20.32 | $19.54 | $20.00 | $15.22 | 148,414 |
| 2019-08-02 | $20.62 | $20.84 | $19.79 | $20.44 | $15.56 | 218,106 |
| 2019-08-01 | $21.42 | $21.50 | $20.32 | $20.61 | $15.69 | 114,005 |
| 2019-07-31 | $21.43 | $21.89 | $21.33 | $21.45 | $16.33 | 110,818 |
| 2019-07-30 | $20.56 | $21.46 | $20.50 | $21.38 | $16.28 | 147,247 |
| 2019-07-29 | $20.64 | $20.87 | $20.40 | $20.65 | $15.72 | 54,372 |
| 2019-07-26 | $20.96 | $21.01 | $20.47 | $20.75 | $15.80 | 50,764 |
| 2019-07-25 | $22.00 | $22.00 | $20.86 | $20.87 | $15.89 | 35,558 |
| 2019-07-24 | $20.92 | $21.96 | $20.89 | $21.74 | $16.55 | 123,625 |
| 2019-07-23 | $20.18 | $20.99 | $20.00 | $20.90 | $15.91 | 86,141 |
| 2019-07-22 | $20.33 | $20.59 | $19.96 | $19.99 | $15.22 | 90,870 |
| 2019-07-19 | $19.96 | $20.30 | $19.84 | $20.15 | $15.34 | 79,024 |
| 2019-07-18 | $20.69 | $20.88 | $19.84 | $20.11 | $15.31 | 161,406 |
| 2019-07-17 | $21.46 | $21.46 | $20.80 | $20.87 | $15.89 | 64,666 |
| 2019-07-16 | $21.47 | $21.55 | $20.85 | $21.25 | $16.18 | 109,340 |
| 2019-07-15 | $22.55 | $22.96 | $21.01 | $21.46 | $16.34 | 119,859 |
| 2019-07-12 | $21.18 | $22.39 | $20.94 | $22.34 | $17.01 | 186,465 |
| 2019-07-11 | $21.04 | $21.30 | $20.55 | $21.01 | $15.99 | 139,100 |
| 2019-07-10 | $21.30 | $21.45 | $20.63 | $20.97 | $15.96 | 203,817 |
| 2019-07-09 | $20.41 | $21.11 | $20.09 | $21.11 | $16.07 | 192,716 |
| 2019-07-08 | $20.84 | $20.93 | $20.51 | $20.61 | $15.69 | 96,335 |
| 2019-07-05 | $21.22 | $21.45 | $20.81 | $20.93 | $15.93 | 56,894 |
| 2019-07-03 | $21.50 | $21.50 | $20.62 | $21.22 | $16.15 | 52,436 |
| 2019-07-02 | $21.67 | $21.86 | $20.95 | $21.42 | $16.31 | 173,116 |
| 2019-07-01 | $21.45 | $22.11 | $21.37 | $21.69 | $16.51 | 189,295 |
| 2019-06-28 | $21.11 | $21.61 | $20.70 | $21.46 | $16.34 | 2,357,234 |
| 2019-06-27 | $21.60 | $21.83 | $20.86 | $21.03 | $16.01 | 148,427 |
| 2019-06-26 | $21.28 | $22.10 | $21.18 | $21.47 | $16.34 | 238,460 |
| 2019-06-25 | $21.16 | $21.36 | $21.00 | $21.04 | $16.02 | 318,394 |
| 2019-06-24 | $21.50 | $22.20 | $21.13 | $21.19 | $16.13 | 222,901 |
| 2019-06-21 | $21.54 | $21.79 | $21.31 | $21.58 | $16.43 | 776,997 |
| 2019-06-20 | $20.50 | $21.80 | $20.50 | $21.30 | $16.21 | 659,251 |
| 2019-06-19 | $20.44 | $21.00 | $20.27 | $20.36 | $15.50 | 232,600 |
| 2019-06-18 | $20.36 | $20.75 | $20.02 | $20.37 | $15.51 | 105,778 |
| 2019-06-17 | $20.94 | $20.94 | $19.80 | $20.14 | $15.33 | 308,976 |
| 2019-06-14 | $20.18 | $20.67 | $19.96 | $20.50 | $15.61 | 387,855 |
| 2019-06-13 | $20.70 | $20.81 | $20.10 | $20.23 | $15.40 | 292,358 |
| 2019-06-12 | $20.94 | $21.07 | $20.33 | $20.47 | $15.58 | 159,073 |
| 2019-06-11 | $21.01 | $21.09 | $20.61 | $20.90 | $15.91 | 170,292 |
| 2019-06-10 | $20.65 | $21.09 | $20.23 | $20.75 | $15.80 | 235,686 |
| 2019-06-07 | $20.36 | $21.10 | $20.20 | $20.76 | $15.80 | 318,199 |
| 2019-06-06 | $20.85 | $20.92 | $20.19 | $20.51 | $15.61 | 247,882 |
| 2019-06-05 | $21.06 | $21.14 | $20.49 | $20.75 | $15.80 | 265,791 |
| 2019-06-04 | $21.23 | $21.37 | $20.32 | $21.01 | $15.99 | 250,427 |
| 2019-06-03 | $20.53 | $21.43 | $19.48 | $21.24 | $16.17 | 211,983 |
| 2019-05-31 | $21.15 | $21.19 | $20.31 | $20.53 | $15.63 | 144,411 |
| 2019-05-30 | $21.04 | $21.69 | $20.84 | $21.12 | $16.08 | 370,430 |
| 2019-05-29 | $20.87 | $21.33 | $20.58 | $21.06 | $16.03 | 399,780 |
| 2019-05-28 | $20.68 | $21.07 | $20.61 | $21.00 | $15.99 | 155,521 |
| 2019-05-24 | $21.09 | $21.20 | $20.18 | $20.77 | $15.81 | 94,959 |
| 2019-05-23 | $21.40 | $21.53 | $20.87 | $21.00 | $15.99 | 269,130 |
| 2019-05-22 | $22.00 | $22.23 | $21.12 | $21.57 | $16.42 | 226,997 |
| 2019-05-21 | $21.93 | $22.46 | $21.77 | $22.17 | $16.88 | 360,391 |
| 2019-05-20 | $21.82 | $22.00 | $21.41 | $21.73 | $16.54 | 233,063 |
| 2019-05-17 | $21.89 | $21.89 | $21.60 | $21.68 | $16.50 | 174,975 |
| 2019-05-16 | $21.52 | $22.04 | $21.34 | $21.89 | $16.66 | 313,185 |
| 2019-05-15 | $20.92 | $21.54 | $20.75 | $21.49 | $16.36 | 182,553 |
| 2019-05-14 | $20.24 | $21.29 | $20.14 | $20.92 | $15.92 | 426,552 |
| 2019-05-13 | $19.25 | $20.14 | $19.10 | $19.94 | $15.18 | 331,410 |
| 2019-05-10 | $19.31 | $19.48 | $18.61 | $19.45 | $14.81 | 40,270 |
| 2019-05-09 | $19.52 | $19.68 | $19.15 | $19.34 | $14.72 | 128,604 |
| 2019-05-08 | $19.70 | $20.17 | $19.36 | $19.74 | $15.03 | 201,894 |
| 2019-05-07 | $20.02 | $20.02 | $19.16 | $19.88 | $15.13 | 190,004 |
| 2019-05-06 | $19.75 | $19.99 | $19.36 | $19.92 | $15.16 | 117,509 |
| 2019-05-03 | $19.77 | $20.03 | $19.11 | $19.98 | $15.21 | 546,392 |
| 2019-05-02 | $20.17 | $20.43 | $19.96 | $19.96 | $15.19 | 50,423 |
| 2019-05-01 | $20.37 | $20.69 | $20.25 | $20.35 | $15.49 | 208,989 |
| 2019-04-30 | $20.43 | $20.64 | $20.19 | $20.51 | $15.61 | 219,922 |
| 2019-04-29 | $20.46 | $20.81 | $20.16 | $20.42 | $15.54 | 104,022 |
| 2019-04-26 | $20.59 | $20.71 | $20.04 | $20.49 | $15.60 | 81,044 |
| 2019-04-25 | $21.10 | $21.11 | $20.40 | $20.61 | $15.69 | 71,098 |
| 2019-04-24 | $21.38 | $21.63 | $20.33 | $21.25 | $16.18 | 271,318 |
| 2019-04-23 | $21.05 | $21.74 | $20.51 | $21.25 | $16.18 | 435,846 |
| 2019-04-22 | $20.00 | $21.43 | $20.00 | $20.93 | $15.93 | 963,209 |
| 2019-04-18 | $20.00 | $20.25 | $19.60 | $19.92 | $15.16 | 8,187,035 |
Brigham Minerals Inc - Class A (MNRL) News Headlines
Recent Brigham Minerals Inc - Class A (MNRL) News
Similar Companies to Brigham Minerals Inc - Class A (MNRL) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |