MIRM
Mirum Pharmaceuticals, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:56 PM EDT
82.88USD-1.239%(-1.04)1,134,103
Pre-marketOct 5, 2026 8:30:30 AM EDT
82.90USD-0.036%(-0.03)
After-hoursOct 2, 2026 4:27:30 PM EDT
82.93USD+0.060%(+0.05)
MIRM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 84.67 | 84.68 | 81.41 | 82.93 | -1.180% | 1,134,103 | 0.000% |
| 2026-10-01 | 85.42 | 86.17 | 83.68 | 83.92 | -1.825% | 641,935 | -1.180% |
| 2026-09-30 | 88.85 | 88.85 | 85.36 | 85.48 | -2.353% | 901,734 | -2.983% |
| 2026-09-29 | 89.04 | 90.31 | 86.51 | 87.54 | -0.477% | 666,831 | -5.266% |
| 2026-09-28 | 90.00 | 91.25 | 84.71 | 87.96 | -1.940% | 1,236,868 | -5.719% |
| 2026-09-25 | 89.90 | 90.81 | 88.28 | 89.70 | +0.380% | 765,797 | -7.547% |
| 2026-09-24 | 89.24 | 90.69 | 87.64 | 89.36 | +0.045% | 681,433 | -7.196% |
| 2026-09-23 | 91.31 | 91.50 | 87.87 | 89.32 | -2.265% | 739,145 | -7.154% |
| 2026-09-22 | 92.49 | 92.82 | 90.55 | 91.39 | -0.663% | 775,171 | -9.257% |
| 2026-09-21 | 93.07 | 94.57 | 91.04 | 92.00 | +0.185% | 685,078 | -9.859% |
| 2026-09-18 | 98.76 | 98.76 | 91.73 | 91.83 | -7.073% | 1,798,008 | -9.692% |
| 2026-09-17 | 99.53 | 100.50 | 97.25 | 98.82 | +1.489% | 937,608 | -16.080% |
| 2026-09-16 | 93.95 | 98.83 | 93.76 | 97.37 | +3.695% | 991,189 | -14.830% |
| 2026-09-15 | 97.57 | 97.57 | 93.57 | 93.90 | -2.946% | 948,708 | -11.683% |
| 2026-09-14 | 98.37 | 100.00 | 96.54 | 96.75 | -1.497% | 488,543 | -14.284% |
| 2026-09-11 | 102.78 | 103.28 | 97.80 | 98.22 | -2.376% | 441,100 | -15.567% |
| 2026-09-10 | 98.30 | 101.18 | 97.48 | 100.61 | +2.350% | 587,036 | -17.573% |
| 2026-09-09 | 98.02 | 101.50 | 97.01 | 98.30 | -1.236% | 521,762 | -15.636% |
| 2026-09-08 | 98.49 | 101.83 | 97.64 | 99.53 | -1.358% | 638,467 | -16.678% |
| 2026-09-04 | 99.08 | 101.99 | 99.08 | 100.90 | +0.268% | 350,960 | -17.810% |
| 2026-09-03 | 101.56 | 101.73 | 99.06 | 100.63 | +0.801% | 453,040 | -17.589% |
| 2026-09-02 | 98.95 | 101.00 | 97.66 | 99.83 | +1.515% | 495,626 | -16.929% |
| 2026-09-01 | 97.84 | 99.69 | 97.47 | 98.34 | +0.296% | 398,380 | -15.670% |
| 2026-08-31 | 97.46 | 98.40 | 95.61 | 98.05 | +0.605% | 419,813 | -15.421% |
| 2026-08-28 | 99.43 | 100.06 | 96.55 | 97.46 | -2.296% | 426,509 | -14.909% |
| 2026-08-27 | 97.94 | 100.09 | 96.01 | 99.75 | +1.259% | 402,120 | -16.862% |
| 2026-08-26 | 97.95 | 98.80 | 95.00 | 98.51 | +0.438% | 571,056 | -15.816% |
| 2026-08-25 | 98.50 | 100.20 | 95.00 | 98.08 | +1.406% | 472,294 | -15.447% |
| 2026-08-24 | 96.31 | 97.85 | 95.49 | 96.72 | +0.426% | 367,573 | -14.258% |
| 2026-08-21 | 97.65 | 97.89 | 95.24 | 96.31 | -0.783% | 731,683 | -13.893% |
| 2026-08-20 | 100.73 | 101.96 | 96.98 | 97.07 | -5.057% | 352,679 | -14.567% |
| 2026-08-19 | 102.50 | 104.66 | 101.54 | 102.24 | +1.358% | 556,271 | -18.887% |
| 2026-08-18 | 99.50 | 101.26 | 99.00 | 100.87 | +1.042% | 518,110 | -17.785% |
| 2026-08-17 | 99.93 | 101.43 | 99.23 | 99.83 | -0.805% | 407,631 | -16.929% |
| 2026-08-14 | 98.03 | 101.31 | 96.73 | 100.64 | +1.893% | 503,792 | -17.597% |
| 2026-08-13 | 99.23 | 100.48 | 98.50 | 98.77 | -0.202% | 734,947 | -16.037% |
| 2026-08-12 | 98.30 | 100.37 | 98.30 | 98.97 | +0.753% | 649,574 | -16.207% |
| 2026-08-11 | 98.58 | 101.02 | 97.51 | 98.23 | -0.476% | 579,016 | -15.576% |
| 2026-08-10 | 99.58 | 100.57 | 97.41 | 98.70 | -1.937% | 867,967 | -15.978% |
| 2026-08-07 | 94.95 | 101.64 | 94.25 | 100.65 | +6.944% | 850,714 | -17.606% |
| 2026-08-06 | 90.25 | 97.00 | 88.88 | 94.11 | -11.036% | 2,969,294 | -11.884% |
| 2026-08-05 | 105.93 | 107.00 | 104.16 | 105.79 | +1.399% | 882,294 | -21.609% |
| 2026-08-04 | 105.08 | 106.99 | 103.31 | 104.33 | -0.249% | 591,577 | -20.512% |
| 2026-08-03 | 105.29 | 106.25 | 102.78 | 104.59 | -1.284% | 500,280 | -20.709% |
| 2026-07-31 | 113.25 | 113.46 | 105.70 | 105.95 | -5.898% | 578,735 | -21.727% |
| 2026-07-30 | 108.04 | 112.81 | 106.00 | 112.59 | +4.667% | 575,875 | -26.343% |
| 2026-07-29 | 112.03 | 112.40 | 106.98 | 107.57 | -4.152% | 682,487 | -22.906% |
| 2026-07-28 | 114.05 | 115.92 | 110.89 | 112.23 | -1.725% | 437,935 | -26.107% |
| 2026-07-27 | 115.15 | 116.39 | 113.47 | 114.20 | +1.035% | 431,344 | -27.382% |
| 2026-07-24 | 114.92 | 115.59 | 111.57 | 113.03 | -1.163% | 516,940 | -26.630% |
| 2026-07-23 | 112.20 | 114.36 | 109.75 | 114.36 | -0.105% | 1,403,721 | -27.483% |
| 2026-07-22 | 116.87 | 117.17 | 114.34 | 114.48 | -2.196% | 441,965 | -27.559% |
| 2026-07-21 | 116.18 | 118.75 | 116.01 | 117.05 | +0.369% | 619,528 | -29.150% |
| 2026-07-20 | 118.95 | 120.54 | 116.12 | 116.62 | -1.885% | 365,743 | -28.889% |
| 2026-07-17 | 115.42 | 119.57 | 113.00 | 118.86 | +1.278% | 435,891 | -30.229% |
| 2026-07-16 | 119.70 | 120.54 | 116.50 | 117.36 | -3.008% | 424,646 | -29.337% |
| 2026-07-15 | 120.15 | 121.49 | 117.67 | 121.00 | +0.091% | 316,557 | -31.463% |
| 2026-07-14 | 119.72 | 121.81 | 115.89 | 120.89 | +1.554% | 694,191 | -31.400% |
| 2026-07-13 | 120.18 | 120.89 | 117.18 | 119.04 | -2.530% | 601,199 | -30.334% |
| 2026-07-10 | 126.78 | 127.51 | 118.54 | 122.13 | -4.362% | 539,113 | -32.097% |
| 2026-07-09 | 128.17 | 130.00 | 127.09 | 127.70 | -0.677% | 855,251 | -35.059% |
| 2026-07-08 | 127.82 | 128.73 | 122.89 | 128.57 | +0.203% | 885,142 | -35.498% |
| 2026-07-07 | 123.60 | 129.00 | 118.11 | 128.31 | +5.250% | 902,516 | -35.367% |
| 2026-07-06 | 124.94 | 126.00 | 120.94 | 121.91 | -2.930% | 449,291 | -31.974% |
| 2026-07-02 | 121.58 | 125.75 | 119.98 | 125.59 | +4.259% | 653,000 | -33.968% |
| 2026-07-01 | 117.93 | 120.62 | 115.73 | 120.46 | +2.896% | 1,012,605 | -31.156% |
| 2026-06-30 | 122.90 | 124.57 | 116.29 | 117.07 | -4.821% | 1,115,454 | -29.162% |
| 2026-06-29 | 122.56 | 125.39 | 120.20 | 123.00 | -0.622% | 964,242 | -32.577% |
| 2026-06-26 | 116.51 | 124.44 | 113.41 | 123.77 | +5.534% | 3,372,779 | -32.997% |
| 2026-06-25 | 114.95 | 119.49 | 114.22 | 117.28 | +2.009% | 1,895,243 | -29.289% |
| 2026-06-24 | 111.51 | 115.87 | 109.17 | 114.97 | +3.511% | 969,144 | -27.868% |
| 2026-06-23 | 105.48 | 111.36 | 105.18 | 111.07 | +3.062% | 1,129,074 | -25.335% |
| 2026-06-22 | 108.85 | 110.33 | 106.64 | 107.77 | +0.597% | 1,207,238 | -23.049% |
| 2026-06-18 | 104.48 | 107.71 | 104.34 | 107.13 | +4.988% | 1,576,815 | -22.589% |
| 2026-06-17 | 101.95 | 104.21 | 101.15 | 102.04 | +0.483% | 1,966,068 | -18.728% |
| 2026-06-16 | 100.66 | 103.36 | 100.01 | 101.55 | +0.545% | 868,733 | -18.336% |
| 2026-06-15 | 99.49 | 104.44 | 99.24 | 101.00 | +1.666% | 832,595 | -17.891% |
| 2026-06-12 | 99.86 | 102.00 | 99.02 | 99.34 | -0.196% | 553,578 | -16.523% |
| 2026-06-11 | 95.26 | 99.98 | 94.42 | 99.54 | +5.894% | 687,786 | -16.687% |
| 2026-06-10 | 95.44 | 98.77 | 93.81 | 94.00 | -1.550% | 471,823 | -11.777% |
| 2026-06-09 | 95.58 | 97.00 | 91.81 | 95.48 | +2.025% | 694,228 | -13.144% |
| 2026-06-08 | 95.44 | 95.47 | 91.52 | 93.58 | +0.112% | 473,365 | -11.385% |
| 2026-06-05 | 92.42 | 94.05 | 91.89 | 93.48 | +1.070% | 585,288 | -11.286% |
| 2026-06-04 | 92.10 | 95.25 | 91.92 | 92.49 | +0.713% | 697,674 | -10.336% |
| 2026-06-03 | 92.00 | 92.67 | 90.59 | 91.83 | -0.363% | 619,838 | -9.697% |
| 2026-06-02 | 96.48 | 97.15 | 91.17 | 92.17 | -4.318% | 661,247 | -10.025% |
| 2026-06-01 | 100.00 | 100.27 | 93.68 | 96.33 | -5.094% | 599,068 | -13.911% |
| 2026-05-29 | 99.72 | 101.94 | 98.20 | 101.50 | +1.908% | 1,370,037 | -18.296% |
| 2026-05-28 | 96.65 | 99.81 | 94.34 | 99.60 | +2.332% | 536,273 | -16.737% |
| 2026-05-27 | 99.04 | 99.90 | 96.49 | 97.33 | -1.587% | 668,837 | -14.795% |
| 2026-05-26 | 98.84 | 99.99 | 95.62 | 98.90 | +0.284% | 704,598 | -16.148% |
| 2026-05-22 | 101.42 | 101.66 | 98.24 | 98.62 | -2.036% | 453,055 | -15.910% |
| 2026-05-21 | 96.95 | 101.96 | 95.75 | 100.67 | +3.837% | 922,856 | -17.622% |
| 2026-05-20 | 96.23 | 99.91 | 95.95 | 96.95 | +1.359% | 553,909 | -14.461% |
| 2026-05-19 | 95.07 | 98.55 | 93.87 | 95.65 | +0.168% | 1,312,495 | -13.298% |
| 2026-05-18 | 102.19 | 102.56 | 94.31 | 95.49 | -6.552% | 1,011,762 | -13.153% |
| 2026-05-15 | 109.47 | 110.25 | 101.96 | 102.19 | -8.264% | 1,672,700 | -18.843% |
| 2026-05-14 | 109.16 | 111.91 | 106.01 | 111.39 | +2.043% | 1,032,417 | -25.550% |
| 2026-05-13 | 108.00 | 114.99 | 107.42 | 109.16 | +2.133% | 6,522,800 | -24.029% |
| 2026-05-12 | 106.97 | 107.91 | 103.59 | 106.88 | +0.669% | 662,806 | -22.408% |
| 2026-05-11 | 106.78 | 108.26 | 104.71 | 106.17 | -0.924% | 528,495 | -21.889% |
| 2026-05-08 | 103.93 | 109.60 | 103.76 | 107.16 | +4.110% | 1,791,124 | -22.611% |
| 2026-05-07 | 110.08 | 112.00 | 98.59 | 102.93 | -6.495% | 1,985,319 | -19.431% |
| 2026-05-06 | 106.73 | 110.49 | 106.22 | 110.08 | +4.036% | 1,005,786 | -24.664% |
| 2026-05-05 | 106.95 | 110.11 | 105.51 | 105.81 | +0.019% | 1,176,546 | -21.624% |
| 2026-05-04 | 89.50 | 110.48 | 88.34 | 105.79 | +9.593% | 2,060,439 | -21.609% |
| 2026-05-01 | 96.96 | 98.28 | 94.52 | 96.53 | -0.802% | 497,093 | -14.089% |
| 2026-04-30 | 95.56 | 98.06 | 95.22 | 97.31 | +3.301% | 654,664 | -14.778% |
| 2026-04-29 | 93.85 | 95.68 | 92.33 | 94.20 | +0.213% | 768,125 | -11.964% |
| 2026-04-28 | 93.34 | 94.67 | 92.13 | 94.00 | +1.644% | 621,782 | -11.777% |
| 2026-04-27 | 92.00 | 95.55 | 91.19 | 92.48 | +1.082% | 430,349 | -10.327% |
| 2026-04-24 | 92.50 | 92.88 | 90.00 | 91.49 | -0.500% | 442,432 | -9.356% |
| 2026-04-23 | 94.45 | 95.61 | 91.34 | 91.95 | -2.502% | 317,587 | -9.810% |
| 2026-04-22 | 93.47 | 94.42 | 92.86 | 94.31 | +1.050% | 1,125,633 | -12.067% |
| 2026-04-21 | 95.08 | 95.94 | 92.88 | 93.33 | -2.487% | 635,389 | -11.143% |
| 2026-04-20 | 96.98 | 98.57 | 94.58 | 95.71 | -2.287% | 564,521 | -13.353% |
| 2026-04-17 | 96.34 | 98.94 | 96.34 | 97.95 | +2.180% | 471,750 | -15.334% |
| 2026-04-16 | 96.06 | 96.46 | 94.83 | 95.86 | -0.560% | 321,547 | -13.488% |
| 2026-04-15 | 96.90 | 97.37 | 94.94 | 96.40 | -0.516% | 470,732 | -13.973% |
| 2026-04-14 | 96.25 | 98.66 | 96.03 | 96.90 | +0.425% | 896,080 | -14.417% |
| 2026-04-13 | 95.39 | 97.48 | 93.74 | 96.49 | +1.355% | 571,275 | -14.053% |
| 2026-04-10 | 98.95 | 99.23 | 92.77 | 95.20 | -3.790% | 722,865 | -12.889% |
| 2026-04-09 | 97.62 | 99.03 | 95.57 | 98.95 | +1.021% | 439,180 | -16.190% |
| 2026-04-08 | 98.25 | 99.41 | 96.21 | 97.95 | +2.405% | 702,862 | -15.334% |
| 2026-04-07 | 95.87 | 97.05 | 93.88 | 95.65 | -0.613% | 724,742 | -13.298% |
| 2026-04-06 | 93.85 | 96.54 | 93.48 | 96.24 | +2.198% | 494,287 | -13.830% |
| 2026-04-02 | 93.64 | 95.14 | 92.37 | 94.17 | -0.476% | 742,924 | -11.936% |
| 2026-04-01 | 94.51 | 97.51 | 92.25 | 94.62 | +2.425% | 873,717 | -12.355% |
| 2026-03-31 | 89.03 | 94.92 | 86.97 | 92.38 | +5.097% | 1,769,284 | -10.229% |
| 2026-03-30 | 88.88 | 89.68 | 87.38 | 87.90 | -0.611% | 2,076,146 | -5.654% |
| 2026-03-27 | 89.42 | 90.18 | 87.57 | 88.44 | -0.495% | 946,838 | -6.230% |
| 2026-03-26 | 89.69 | 90.87 | 88.41 | 88.88 | -1.431% | 672,844 | -6.694% |
| 2026-03-25 | 88.89 | 91.73 | 88.35 | 90.17 | +2.606% | 614,546 | -8.029% |
| 2026-03-24 | 88.27 | 88.39 | 84.94 | 87.88 | -1.733% | 969,085 | -5.633% |
| 2026-03-23 | 88.77 | 91.54 | 87.94 | 89.43 | +1.039% | 1,347,101 | -7.268% |
| 2026-03-20 | 90.73 | 91.70 | 86.90 | 88.51 | -2.436% | 2,231,660 | -6.304% |
| 2026-03-19 | 90.75 | 94.16 | 90.00 | 90.72 | -1.026% | 962,222 | -8.587% |
| 2026-03-18 | 95.15 | 96.58 | 90.91 | 91.66 | -5.065% | 1,194,430 | -9.524% |
| 2026-03-17 | 92.56 | 96.65 | 90.57 | 96.55 | +4.221% | 865,452 | -14.107% |
| 2026-03-16 | 90.76 | 93.50 | 90.15 | 92.64 | +2.184% | 724,434 | -10.481% |
| 2026-03-13 | 90.13 | 92.72 | 89.74 | 90.66 | +0.980% | 505,638 | -8.526% |
| 2026-03-12 | 90.04 | 91.24 | 87.83 | 89.78 | -2.147% | 1,169,708 | -7.630% |
| 2026-03-11 | 89.85 | 92.54 | 89.56 | 91.75 | +0.902% | 567,152 | -9.613% |
| 2026-03-10 | 88.05 | 91.00 | 87.25 | 90.93 | +2.422% | 768,713 | -8.798% |
| 2026-03-09 | 86.15 | 89.17 | 84.33 | 88.78 | +2.874% | 1,099,287 | -6.589% |
| 2026-03-06 | 86.01 | 88.86 | 85.76 | 86.30 | -1.753% | 599,511 | -3.905% |
| 2026-03-05 | 92.56 | 94.11 | 87.62 | 87.84 | -5.589% | 1,585,504 | -5.590% |
| 2026-03-04 | 89.16 | 93.27 | 87.84 | 93.04 | +5.968% | 803,251 | -10.866% |
| 2026-03-03 | 88.87 | 91.16 | 87.60 | 87.80 | -2.542% | 613,723 | -5.547% |
| 2026-03-02 | 90.86 | 91.99 | 87.95 | 90.09 | -2.384% | 634,008 | -7.948% |
| 2026-02-27 | 91.01 | 95.46 | 90.80 | 92.29 | +0.108% | 1,018,864 | -10.142% |
| 2026-02-26 | 96.53 | 100.19 | 90.26 | 92.19 | -15.126% | 2,172,874 | -10.044% |
| 2026-02-25 | 107.77 | 109.05 | 106.43 | 108.62 | +1.061% | 648,822 | -23.651% |
| 2026-02-24 | 106.74 | 109.28 | 105.28 | 107.48 | +1.502% | 631,451 | -22.841% |
| 2026-02-23 | 104.80 | 106.84 | 104.15 | 105.89 | +0.694% | 427,592 | -21.683% |
| 2026-02-20 | 105.32 | 106.34 | 102.50 | 105.16 | -0.313% | 606,175 | -21.139% |
| 2026-02-19 | 104.94 | 105.81 | 103.40 | 105.49 | +0.371% | 593,720 | -21.386% |
| 2026-02-18 | 104.18 | 107.41 | 102.94 | 105.10 | +2.208% | 540,008 | -21.094% |
| 2026-02-17 | 102.47 | 104.53 | 101.00 | 102.83 | -0.262% | 896,332 | -19.352% |
| 2026-02-13 | 102.09 | 103.70 | 100.83 | 103.10 | +1.069% | 682,807 | -19.564% |
| 2026-02-12 | 100.82 | 103.42 | 99.80 | 102.01 | +2.133% | 505,410 | -18.704% |
| 2026-02-11 | 102.03 | 102.13 | 98.70 | 99.88 | -1.021% | 521,330 | -16.970% |
| 2026-02-10 | 100.54 | 101.26 | 99.69 | 100.91 | +0.368% | 254,298 | -17.818% |
| 2026-02-09 | 100.25 | 100.85 | 98.25 | 100.54 | +0.070% | 637,873 | -17.515% |
| 2026-02-06 | 100.02 | 101.08 | 97.49 | 100.47 | +2.280% | 588,729 | -17.458% |
| 2026-02-05 | 104.12 | 104.12 | 97.58 | 98.23 | -5.512% | 667,418 | -15.576% |
| 2026-02-04 | 105.74 | 105.74 | 100.86 | 103.96 | -1.413% | 958,358 | -20.229% |
| 2026-02-03 | 104.15 | 105.64 | 102.75 | 105.45 | +1.590% | 670,728 | -21.356% |
| 2026-02-02 | 103.11 | 105.11 | 101.79 | 103.80 | +0.562% | 903,482 | -20.106% |
| 2026-01-30 | 102.85 | 103.72 | 100.62 | 103.22 | +0.291% | 805,904 | -19.657% |
| 2026-01-29 | 100.70 | 103.81 | 100.01 | 102.92 | +2.053% | 576,612 | -19.423% |
| 2026-01-28 | 101.50 | 101.50 | 98.46 | 100.85 | +1.592% | 1,061,425 | -17.769% |
| 2026-01-27 | 96.92 | 99.44 | 95.23 | 99.27 | +2.425% | 680,493 | -16.460% |
| 2026-01-26 | 96.17 | 98.49 | 93.23 | 96.92 | +2.789% | 882,340 | -14.435% |
| 2026-01-23 | 96.23 | 96.84 | 93.19 | 94.29 | -1.812% | 802,718 | -12.048% |
| 2026-01-22 | 92.47 | 96.13 | 91.52 | 96.03 | +2.959% | 774,323 | -13.642% |
| 2026-01-21 | 91.38 | 93.99 | 90.49 | 93.27 | +1.502% | 1,962,576 | -11.086% |
| 2026-01-20 | 90.27 | 92.19 | 89.47 | 91.89 | +0.923% | 579,730 | -9.751% |
| 2026-01-16 | 93.70 | 93.70 | 90.86 | 91.05 | -1.376% | 336,130 | -8.918% |
| 2026-01-15 | 90.99 | 92.54 | 85.98 | 92.32 | +1.842% | 727,120 | -10.171% |
| 2026-01-14 | 90.76 | 91.41 | 89.50 | 90.65 | +0.232% | 492,725 | -8.516% |
| 2026-01-13 | 90.34 | 91.80 | 88.38 | 90.44 | +1.050% | 749,077 | -8.304% |
| 2026-01-12 | 85.62 | 90.08 | 82.00 | 89.50 | +3.385% | 1,229,512 | -7.341% |
| 2026-01-09 | 82.01 | 86.79 | 81.62 | 86.57 | +6.091% | 881,715 | -4.205% |
| 2026-01-08 | 82.07 | 82.69 | 79.84 | 81.60 | -0.464% | 758,822 | +1.630% |
| 2026-01-07 | 77.00 | 83.75 | 76.74 | 81.98 | +7.219% | 668,375 | +1.159% |
| 2026-01-06 | 75.08 | 76.65 | 74.40 | 76.46 | +1.191% | 838,929 | +8.462% |
| 2026-01-05 | 77.12 | 77.50 | 73.82 | 75.56 | -3.215% | 1,009,516 | +9.754% |
| 2026-01-02 | 79.11 | 80.00 | 75.98 | 78.07 | -1.165% | 1,708,773 | +6.225% |
| 2025-12-31 | 79.10 | 80.14 | 78.94 | 78.99 | +0.178% | 465,074 | +4.988% |
| 2025-12-30 | 79.80 | 80.14 | 78.24 | 78.85 | -1.696% | 504,372 | +5.174% |
| 2025-12-29 | 79.22 | 80.46 | 77.99 | 80.21 | +1.199% | 461,137 | +3.391% |
| 2025-12-26 | 80.64 | 80.65 | 78.65 | 79.26 | -1.845% | 318,550 | +4.630% |
| 2025-12-24 | 80.05 | 81.09 | 78.87 | 80.75 | +0.874% | 241,934 | +2.700% |
| 2025-12-23 | 80.82 | 82.58 | 79.40 | 80.05 | -1.258% | 698,020 | +3.598% |
| 2025-12-22 | 76.79 | 81.70 | 75.13 | 81.07 | +4.284% | 975,828 | +2.294% |
| 2025-12-19 | 71.06 | 79.95 | 70.76 | 77.74 | +10.615% | 3,855,499 | +6.676% |
| 2025-12-18 | 69.46 | 70.95 | 68.97 | 70.28 | +1.855% | 611,859 | +17.999% |
| 2025-12-17 | 66.63 | 69.19 | 66.63 | 69.00 | +2.908% | 856,966 | +20.188% |
| 2025-12-16 | 64.48 | 68.13 | 64.48 | 67.05 | +4.602% | 1,253,833 | +23.684% |
| 2025-12-15 | 65.75 | 65.75 | 63.23 | 64.10 | -1.385% | 530,763 | +29.376% |
| 2025-12-12 | 66.14 | 66.48 | 64.23 | 65.00 | -1.096% | 461,153 | +27.585% |
| 2025-12-11 | 65.63 | 66.77 | 64.39 | 65.72 | +1.624% | 786,237 | +26.187% |
| 2025-12-10 | 65.70 | 65.81 | 63.66 | 64.67 | -1.116% | 727,806 | +28.236% |
| 2025-12-09 | 67.87 | 69.46 | 65.00 | 65.40 | -3.682% | 991,926 | +26.804% |
| 2025-12-08 | 68.74 | 69.88 | 63.48 | 67.90 | -0.847% | 1,614,424 | +22.135% |
| 2025-12-05 | 70.00 | 70.66 | 68.33 | 68.48 | -4.264% | 404,051 | +21.101% |
| 2025-12-04 | 70.64 | 71.98 | 69.86 | 71.53 | +0.761% | 234,165 | +15.937% |
| 2025-12-03 | 70.35 | 71.81 | 69.97 | 70.99 | +1.588% | 643,068 | +16.819% |
| 2025-12-02 | 69.82 | 71.54 | 68.70 | 69.88 | -0.186% | 406,853 | +18.675% |
| 2025-12-01 | 73.29 | 74.96 | 68.60 | 70.01 | -4.162% | 930,955 | +18.455% |
| 2025-11-28 | 73.36 | 73.36 | 72.48 | 73.05 | -0.109% | 104,629 | +13.525% |
| 2025-11-26 | 72.25 | 73.50 | 71.04 | 73.13 | +1.909% | 402,922 | +13.401% |
| 2025-11-25 | 72.55 | 73.35 | 71.26 | 71.76 | -0.609% | 324,203 | +15.566% |
| 2025-11-24 | 70.73 | 73.96 | 70.62 | 72.20 | +1.733% | 285,693 | +14.861% |
| 2025-11-21 | 69.38 | 71.56 | 68.95 | 70.97 | +2.617% | 721,258 | +16.852% |
| 2025-11-20 | 70.34 | 71.80 | 69.12 | 69.16 | -1.810% | 416,059 | +19.910% |
| 2025-11-19 | 71.91 | 72.46 | 69.17 | 70.44 | -2.431% | 591,044 | +17.740% |
| 2025-11-18 | 71.40 | 72.65 | 71.32 | 72.19 | -0.028% | 414,257 | +14.877% |
| 2025-11-17 | 72.28 | 72.98 | 71.09 | 72.21 | +1.078% | 481,612 | +14.846% |
| 2025-11-14 | 68.80 | 73.02 | 68.60 | 71.44 | +3.162% | 450,587 | +16.083% |
| 2025-11-13 | 70.24 | 71.31 | 69.12 | 69.25 | -2.162% | 2,011,166 | +19.755% |
| 2025-11-12 | 71.20 | 74.47 | 70.11 | 70.78 | -0.757% | 466,712 | +17.166% |
| 2025-11-11 | 69.48 | 71.80 | 68.72 | 71.32 | +2.310% | 428,152 | +16.279% |
| 2025-11-10 | 68.11 | 71.20 | 67.44 | 69.71 | +2.349% | 577,795 | +18.964% |
| 2025-11-07 | 67.08 | 69.26 | 66.79 | 68.11 | +0.576% | 690,513 | +21.759% |
| 2025-11-06 | 69.55 | 70.33 | 67.42 | 67.72 | -3.381% | 563,803 | +22.460% |
| 2025-11-05 | 73.43 | 74.00 | 68.11 | 70.09 | -1.240% | 1,202,999 | +18.319% |
| 2025-11-04 | 70.36 | 72.62 | 69.75 | 70.97 | +0.169% | 792,599 | +16.852% |
| 2025-11-03 | 72.55 | 72.97 | 68.71 | 70.85 | -2.478% | 603,312 | +17.050% |
| 2025-10-31 | 71.96 | 73.23 | 71.23 | 72.65 | +0.623% | 389,706 | +14.150% |
| 2025-10-30 | 69.94 | 72.39 | 69.83 | 72.20 | +2.469% | 472,686 | +14.861% |
| 2025-10-29 | 70.25 | 71.87 | 68.34 | 70.46 | -0.071% | 428,451 | +17.698% |
| 2025-10-28 | 71.20 | 71.79 | 70.11 | 70.51 | -1.495% | 329,730 | +17.615% |
| 2025-10-27 | 70.13 | 71.95 | 70.13 | 71.58 | +2.228% | 399,878 | +15.856% |
| 2025-10-24 | 70.17 | 70.64 | 69.33 | 70.02 | +0.879% | 320,724 | +18.438% |
| 2025-10-23 | 69.55 | 70.71 | 68.96 | 69.41 | -0.273% | 308,411 | +19.478% |
| 2025-10-22 | 68.42 | 70.45 | 68.42 | 69.60 | +0.899% | 601,107 | +19.152% |
| 2025-10-21 | 72.68 | 73.53 | 66.99 | 68.98 | -5.546% | 770,006 | +20.223% |
| 2025-10-20 | 74.15 | 74.33 | 72.10 | 73.03 | -0.680% | 364,762 | +13.556% |
| 2025-10-17 | 74.55 | 74.55 | 72.14 | 73.53 | -1.196% | 351,125 | +12.784% |
| 2025-10-16 | 76.77 | 77.00 | 74.39 | 74.42 | -2.323% | 350,239 | +11.435% |
| 2025-10-15 | 73.30 | 76.41 | 73.09 | 76.19 | +3.971% | 517,278 | +8.846% |
| 2025-10-14 | 71.88 | 73.66 | 71.78 | 73.28 | +1.538% | 376,816 | +13.169% |
| 2025-10-13 | 71.92 | 73.58 | 71.66 | 72.17 | -0.743% | 428,535 | +14.909% |
| 2025-10-10 | 73.44 | 74.16 | 71.43 | 72.71 | -1.504% | 504,281 | +14.056% |
| 2025-10-09 | 72.97 | 78.54 | 72.97 | 73.82 | +1.332% | 2,092,429 | +12.341% |
| 2025-10-08 | 74.26 | 75.14 | 72.75 | 72.85 | -1.207% | 1,257,402 | +13.837% |
| 2025-10-07 | 72.53 | 73.95 | 72.15 | 73.74 | +1.668% | 495,015 | +12.463% |
| 2025-10-06 | 72.85 | 73.97 | 72.11 | 72.53 | -0.576% | 446,820 | +14.339% |
| 2025-10-03 | 71.78 | 73.26 | 71.13 | 72.95 | +1.672% | 490,363 | +13.681% |
| 2025-10-02 | 72.40 | 72.98 | 71.26 | 71.75 | -1.712% | 779,857 | +15.582% |
| 2025-10-01 | 73.01 | 76.56 | 72.96 | 73.00 | -0.423% | 827,046 | +13.603% |
| 2025-09-30 | 72.99 | 74.73 | 72.83 | 73.31 | +0.631% | 426,114 | +13.122% |
| 2025-09-29 | 72.98 | 73.42 | 71.40 | 72.85 | +0.124% | 473,121 | +13.837% |
| 2025-09-26 | 74.19 | 74.52 | 70.49 | 72.76 | -1.101% | 647,057 | +13.977% |
| 2025-09-25 | 74.05 | 74.54 | 73.09 | 73.57 | -0.929% | 1,155,749 | +12.723% |
| 2025-09-24 | 74.88 | 74.96 | 73.26 | 74.26 | +0.869% | 2,098,676 | +11.675% |
| 2025-09-23 | 73.33 | 74.08 | 73.25 | 73.62 | -0.419% | 757,683 | +12.646% |
| 2025-09-22 | 74.64 | 75.36 | 73.81 | 73.93 | -0.605% | 1,136,272 | +12.174% |
| 2025-09-19 | 75.56 | 75.56 | 72.90 | 74.38 | -1.248% | 1,364,245 | +11.495% |
| 2025-09-18 | 73.04 | 75.34 | 72.50 | 75.32 | +2.981% | 704,179 | +10.104% |
| 2025-09-17 | 73.70 | 74.03 | 72.65 | 73.14 | -0.881% | 607,010 | +13.385% |
| 2025-09-16 | 74.83 | 74.99 | 73.54 | 73.79 | -0.539% | 413,818 | +12.387% |
| 2025-09-15 | 74.14 | 74.74 | 73.35 | 74.19 | -0.161% | 436,332 | +11.781% |
| 2025-09-12 | 76.11 | 76.87 | 74.26 | 74.31 | -2.211% | 336,390 | +11.600% |
| 2025-09-11 | 74.91 | 76.19 | 73.70 | 75.99 | +1.476% | 485,767 | +9.133% |
| 2025-09-10 | 77.96 | 77.96 | 74.24 | 74.89 | -3.611% | 409,582 | +10.743% |
| 2025-09-09 | 76.67 | 77.69 | 74.89 | 77.69 | +0.388% | 604,085 | +6.745% |
| 2025-09-08 | 76.29 | 78.09 | 75.48 | 77.39 | +1.749% | 505,652 | +7.159% |
| 2025-09-05 | 74.36 | 76.45 | 71.87 | 76.06 | +2.534% | 445,655 | +9.032% |
| 2025-09-04 | 74.61 | 74.83 | 73.26 | 74.18 | -0.576% | 593,386 | +11.796% |
| 2025-09-03 | 74.19 | 76.02 | 73.82 | 74.61 | +0.363% | 624,688 | +11.151% |
| 2025-09-02 | 73.92 | 75.73 | 73.46 | 74.34 | +0.636% | 920,875 | +11.555% |
| 2025-08-29 | 74.63 | 75.74 | 73.12 | 73.87 | -2.198% | 1,080,284 | +12.265% |
| 2025-08-28 | 74.55 | 75.63 | 74.09 | 75.53 | +1.179% | 1,663,917 | +9.797% |
| 2025-08-27 | 73.84 | 75.41 | 73.84 | 74.65 | +0.606% | 930,391 | +11.092% |
| 2025-08-26 | 72.00 | 74.23 | 71.33 | 74.20 | +3.328% | 851,392 | +11.765% |
| 2025-08-25 | 71.42 | 72.00 | 70.79 | 71.81 | +0.405% | 790,003 | +15.485% |
| 2025-08-22 | 69.65 | 72.08 | 68.79 | 71.52 | +3.562% | 1,174,577 | +15.954% |
| 2025-08-21 | 66.19 | 69.13 | 66.09 | 69.06 | +3.523% | 559,557 | +20.084% |
| 2025-08-20 | 65.60 | 67.30 | 65.23 | 66.71 | +2.379% | 343,738 | +24.314% |
| 2025-08-19 | 66.44 | 66.67 | 64.76 | 65.16 | -2.280% | 1,012,114 | +27.271% |
| 2025-08-18 | 68.13 | 69.27 | 66.64 | 66.68 | -1.840% | 699,423 | +24.370% |
| 2025-08-15 | 64.87 | 69.00 | 64.33 | 67.93 | +4.782% | 1,026,497 | +22.082% |
| 2025-08-14 | 64.53 | 65.72 | 64.17 | 64.83 | -0.476% | 640,736 | +27.919% |
| 2025-08-13 | 65.00 | 65.98 | 64.07 | 65.14 | +0.649% | 1,105,143 | +27.310% |
| 2025-08-12 | 66.39 | 67.45 | 63.95 | 64.72 | -1.746% | 1,381,078 | +28.137% |
| 2025-08-11 | 60.23 | 66.40 | 58.48 | 65.87 | +9.838% | 1,883,388 | +25.899% |
| 2025-08-08 | 59.46 | 60.20 | 57.79 | 59.97 | +0.251% | 878,647 | +38.286% |
| 2025-08-07 | 55.25 | 61.00 | 54.74 | 59.82 | +12.043% | 2,046,679 | +38.633% |
| 2025-08-06 | 51.42 | 53.94 | 50.25 | 53.39 | +2.990% | 611,490 | +55.329% |
| 2025-08-05 | 52.23 | 52.37 | 51.72 | 51.84 | -0.766% | 368,636 | +59.973% |
| 2025-08-04 | 52.15 | 52.52 | 50.70 | 52.24 | +0.423% | 313,554 | +58.748% |
| 2025-08-01 | 51.33 | 52.74 | 51.33 | 52.02 | +0.658% | 337,696 | +59.419% |
| 2025-07-31 | 50.97 | 52.59 | 50.75 | 51.68 | +1.095% | 325,669 | +60.468% |
| 2025-07-30 | 52.07 | 52.49 | 51.01 | 51.12 | -0.098% | 406,940 | +62.226% |
| 2025-07-29 | 52.13 | 52.23 | 50.91 | 51.17 | -0.621% | 304,266 | +62.068% |
| 2025-07-28 | 51.98 | 52.63 | 51.36 | 51.49 | -0.656% | 252,407 | +61.060% |
| 2025-07-25 | 52.01 | 52.33 | 51.22 | 51.83 | -0.652% | 247,804 | +60.004% |
| 2025-07-24 | 53.12 | 53.78 | 52.12 | 52.17 | -1.659% | 294,815 | +58.961% |
| 2025-07-23 | 52.34 | 53.63 | 51.60 | 53.05 | +1.648% | 415,785 | +56.324% |
| 2025-07-22 | 51.86 | 52.28 | 50.96 | 52.19 | +0.462% | 335,380 | +58.900% |
| 2025-07-21 | 51.99 | 52.75 | 51.08 | 51.95 | +0.039% | 267,213 | +59.634% |
| 2025-07-18 | 53.00 | 53.07 | 51.81 | 51.93 | -1.517% | 255,995 | +59.696% |
| 2025-07-17 | 52.72 | 53.19 | 52.52 | 52.73 | -0.133% | 256,864 | +57.273% |
| 2025-07-16 | 52.12 | 53.59 | 52.12 | 52.80 | +1.578% | 372,785 | +57.064% |
| 2025-07-15 | 53.46 | 53.46 | 51.73 | 51.98 | -2.440% | 313,298 | +59.542% |
| 2025-07-14 | 52.88 | 54.78 | 52.55 | 53.28 | +1.177% | 705,635 | +55.649% |
| 2025-07-11 | 52.86 | 53.91 | 52.25 | 52.66 | -0.660% | 321,143 | +57.482% |
| 2025-07-10 | 53.26 | 53.60 | 52.38 | 53.01 | -0.842% | 379,719 | +56.442% |
| 2025-07-09 | 50.69 | 53.86 | 50.69 | 53.46 | +6.346% | 703,182 | +55.125% |
| 2025-07-08 | 50.34 | 50.81 | 49.22 | 50.27 | -0.396% | 298,606 | +64.969% |
| 2025-07-07 | 49.96 | 50.74 | 49.60 | 50.47 | +0.338% | 581,661 | +64.315% |
| 2025-07-03 | 49.08 | 50.41 | 49.01 | 50.30 | +2.465% | 216,684 | +64.871% |
| 2025-07-02 | 48.25 | 49.33 | 47.89 | 49.09 | +1.447% | 461,981 | +68.935% |
| 2025-07-01 | 50.48 | 50.71 | 48.23 | 48.39 | -4.913% | 743,621 | +71.378% |
| 2025-06-30 | 51.07 | 51.93 | 50.81 | 50.89 | -0.391% | 393,695 | +62.959% |
| 2025-06-27 | 50.68 | 51.30 | 50.43 | 51.09 | +1.048% | 939,544 | +62.321% |
| 2025-06-26 | 50.05 | 51.57 | 49.39 | 50.56 | +0.858% | 234,557 | +64.023% |
| 2025-06-25 | 50.87 | 51.05 | 49.74 | 50.13 | -1.917% | 272,409 | +65.430% |
| 2025-06-24 | 50.68 | 51.15 | 50.09 | 51.11 | +1.661% | 310,001 | +62.258% |
| 2025-06-23 | 50.38 | 50.72 | 49.41 | 50.27 | -0.129% | 353,567 | +64.953% |
| 2025-06-20 | 50.99 | 51.28 | 49.67 | 50.34 | -0.906% | 737,624 | +64.740% |
| 2025-06-18 | 50.70 | 51.07 | 49.91 | 50.80 | +0.197% | 414,091 | +63.248% |
| 2025-06-17 | 49.83 | 50.95 | 48.78 | 50.70 | +0.555% | 526,534 | +63.570% |
| 2025-06-16 | 49.57 | 50.44 | 49.33 | 50.42 | +1.592% | 598,401 | +64.478% |
| 2025-06-13 | 48.19 | 49.91 | 48.19 | 49.63 | +1.244% | 442,126 | +67.097% |
| 2025-06-12 | 48.29 | 49.66 | 47.79 | 49.02 | +1.156% | 378,561 | +69.176% |
| 2025-06-11 | 48.97 | 49.18 | 47.85 | 48.46 | -1.062% | 675,212 | +71.131% |
| 2025-06-10 | 47.15 | 50.05 | 47.15 | 48.98 | +4.102% | 600,605 | +69.314% |
| 2025-06-09 | 46.92 | 47.14 | 45.37 | 47.05 | +1.445% | 396,823 | +76.259% |
| 2025-06-06 | 45.17 | 46.57 | 45.17 | 46.38 | +3.875% | 272,949 | +78.806% |
| 2025-06-05 | 44.22 | 44.77 | 43.50 | 44.65 | +0.090% | 393,259 | +85.733% |
| 2025-06-04 | 45.13 | 45.74 | 44.50 | 44.61 | -1.501% | 275,733 | +85.900% |
| 2025-06-03 | 45.87 | 46.25 | 45.05 | 45.29 | -1.479% | 457,345 | +83.109% |
| 2025-06-02 | 44.79 | 46.57 | 44.38 | 45.97 | +3.396% | 587,533 | +80.400% |
| 2025-05-30 | 43.85 | 44.54 | 43.30 | 44.46 | +1.045% | 336,375 | +86.527% |
| 2025-05-29 | 43.79 | 44.57 | 43.50 | 44.00 | +0.617% | 513,504 | +88.477% |
| 2025-05-28 | 43.88 | 44.09 | 43.49 | 43.73 | -0.319% | 205,542 | +89.641% |
| 2025-05-27 | 44.65 | 44.65 | 43.64 | 43.87 | -0.295% | 293,688 | +89.036% |
| 2025-05-23 | 43.63 | 44.10 | 42.89 | 44.00 | -0.114% | 164,640 | +88.477% |
| 2025-05-22 | 43.94 | 44.44 | 43.79 | 44.05 | -0.587% | 249,859 | +88.263% |
| 2025-05-21 | 44.91 | 45.35 | 43.82 | 44.31 | -2.272% | 322,751 | +87.159% |
| 2025-05-20 | 44.89 | 45.35 | 44.00 | 45.34 | +1.002% | 393,200 | +82.907% |
| 2025-05-19 | 44.95 | 45.70 | 44.39 | 44.89 | -0.267% | 375,571 | +84.740% |
| 2025-05-16 | 45.20 | 45.66 | 44.68 | 45.01 | -0.596% | 219,847 | +84.248% |
| 2025-05-15 | 44.80 | 45.34 | 44.02 | 45.28 | +2.005% | 230,975 | +83.149% |
| 2025-05-14 | 45.20 | 45.68 | 44.28 | 44.39 | -1.944% | 230,762 | +86.821% |
| 2025-05-13 | 45.98 | 46.50 | 44.80 | 45.27 | -0.658% | 462,438 | +83.190% |
| 2025-05-12 | 45.09 | 46.23 | 44.80 | 45.57 | +2.937% | 385,948 | +81.984% |
| 2025-05-09 | 45.27 | 46.78 | 44.20 | 44.27 | -2.144% | 653,782 | +87.328% |
| 2025-05-08 | 40.00 | 47.43 | 40.00 | 45.24 | +9.753% | 1,249,682 | +83.311% |
| 2025-05-07 | 40.92 | 41.66 | 40.70 | 41.22 | +0.537% | 405,442 | +101.189% |
| 2025-05-06 | 43.95 | 43.98 | 40.28 | 41.00 | -7.135% | 372,763 | +102.268% |
| 2025-05-05 | 43.55 | 44.46 | 43.18 | 44.15 | +1.053% | 475,814 | +87.837% |
| 2025-05-02 | 43.70 | 44.34 | 43.08 | 43.69 | +0.622% | 398,469 | +89.815% |
| 2025-05-01 | 43.35 | 43.88 | 42.37 | 43.42 | -0.069% | 435,268 | +90.995% |
| 2025-04-30 | 42.38 | 43.68 | 41.99 | 43.45 | +2.139% | 351,177 | +90.863% |
| 2025-04-29 | 41.05 | 42.96 | 40.29 | 42.54 | +2.977% | 444,113 | +94.946% |
| 2025-04-28 | 40.77 | 41.49 | 40.30 | 41.31 | +1.250% | 307,343 | +100.750% |
| 2025-04-25 | 40.11 | 41.04 | 39.84 | 40.80 | +0.815% | 186,097 | +103.260% |
| 2025-04-24 | 39.74 | 40.83 | 39.51 | 40.47 | +2.145% | 295,008 | +104.917% |
| 2025-04-23 | 40.04 | 40.14 | 39.18 | 39.62 | +0.482% | 524,598 | +109.313% |
| 2025-04-22 | 38.79 | 39.52 | 38.33 | 39.43 | +2.709% | 449,751 | +110.322% |
| 2025-04-21 | 38.78 | 39.87 | 38.22 | 38.39 | -1.816% | 315,189 | +116.020% |
| 2025-04-17 | 38.67 | 39.45 | 38.35 | 39.10 | +0.903% | 429,075 | +112.097% |
| 2025-04-16 | 38.41 | 38.95 | 37.83 | 38.75 | +0.311% | 315,230 | +114.013% |
| 2025-04-15 | 39.28 | 40.32 | 38.24 | 38.63 | -2.425% | 335,878 | +114.678% |
| 2025-04-14 | 39.90 | 40.05 | 38.91 | 39.59 | 0.000% | 296,120 | +109.472% |