M Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 19.52 | 0.40 | 2.09% | 19.44 | 19.61 | 19.125 | 4,300,521 |
May 02 2024 | 19.12 | 0.97 | 5.34% | 18.39 | 19.13 | 18.384 | 4,214,484 |
May 01 2024 | 18.15 | -0.28 | -1.52% | 18.41 | 18.55 | 18.015 | 4,464,187 |
Apr 30 2024 | 18.43 | -0.13 | -0.70% | 18.36 | 18.575 | 18.288 | 3,318,560 |
Apr 29 2024 | 18.56 | 0.13 | 0.71% | 18.49 | 18.64 | 18.365 | 3,895,832 |
Apr 26 2024 | 18.43 | 0.08 | 0.44% | 18.34 | 18.605 | 18.18 | 3,817,228 |
Apr 25 2024 | 18.35 | -0.38 | -2.03% | 18.40 | 18.545 | 18.2802 | 3,617,943 |
Apr 24 2024 | 18.73 | -0.29 | -1.52% | 18.95 | 18.99 | 18.68 | 3,290,432 |
Apr 23 2024 | 19.02 | 0.27 | 1.44% | 18.76 | 19.34 | 18.655 | 4,008,418 |
Apr 22 2024 | 18.75 | 0.22 | 1.19% | 18.67 | 18.935 | 18.495 | 6,096,111 |
Apr 19 2024 | 18.53 | -0.51 | -2.68% | 18.97 | 19.19 | 18.50 | 4,794,721 |
Apr 18 2024 | 19.04 | 0.03 | 0.16% | 19.08 | 19.19 | 18.87 | 7,578,610 |
Apr 17 2024 | 19.01 | 0.02 | 0.11% | 19.11 | 19.29 | 18.8401 | 4,155,070 |
Apr 16 2024 | 18.99 | 0.10 | 0.53% | 18.74 | 19.12 | 18.63 | 4,932,704 |
Apr 15 2024 | 18.89 | -0.41 | -2.12% | 19.48 | 19.644 | 18.62 | 4,554,388 |
Apr 12 2024 | 19.30 | -0.63 | -3.16% | 19.76 | 19.815 | 19.195 | 5,451,825 |
Apr 11 2024 | 19.93 | -0.26 | -1.29% | 20.23 | 20.45 | 19.56 | 9,457,393 |
Apr 10 2024 | 20.19 | 0.50 | 2.54% | 19.4427 | 20.21 | 19.20 | 6,554,304 |
Apr 09 2024 | 19.69 | 0.14 | 0.72% | 19.57 | 19.82 | 19.43 | 5,339,742 |
Apr 08 2024 | 19.55 | 0.97 | 5.22% | 18.51 | 19.57 | 18.435 | 6,144,349 |
Apr 05 2024 | 18.58 | 0.17 | 0.92% | 18.40 | 18.60 | 18.31 | 5,408,899 |
Apr 04 2024 | 18.41 | -0.45 | -2.39% | 19.12 | 19.15 | 18.29 | 7,199,125 |
Apr 03 2024 | 18.86 | -0.20 | -1.05% | 19.15 | 19.19 | 18.80 | 9,709,729 |
Apr 02 2024 | 19.06 | -0.48 | -2.46% | 19.2199 | 19.2199 | 19.00 | 7,885,655 |
Apr 01 2024 | 19.54 | -0.45 | -2.25% | 19.78 | 19.90 | 19.46 | 5,425,413 |
Mar 28 2024 | 19.99 | 0.14 | 0.71% | 19.77 | 20.05 | 19.65 | 8,341,891 |
Mar 27 2024 | 19.85 | 0.77 | 4.04% | 19.25 | 19.94 | 19.135 | 6,062,641 |
Mar 26 2024 | 19.08 | -0.55 | -2.80% | 19.65 | 19.71 | 19.08 | 7,162,080 |
Mar 25 2024 | 19.63 | -0.62 | -3.06% | 20.56 | 20.71 | 19.62 | 6,201,119 |
Mar 22 2024 | 20.25 | -0.54 | -2.60% | 20.79 | 20.80 | 20.25 | 6,577,680 |
Mar 21 2024 | 20.79 | -0.41 | -1.93% | 21.30 | 21.31 | 20.77 | 5,306,522 |
Mar 20 2024 | 21.20 | -0.34 | -1.58% | 21.54 | 21.60 | 21.055 | 7,119,609 |
Mar 19 2024 | 21.54 | 0.30 | 1.41% | 21.10 | 22.10 | 21.03 | 10,661,331 |
Mar 18 2024 | 21.24 | 0.05 | 0.24% | 21.25 | 21.315 | 20.96 | 7,420,925 |
Mar 15 2024 | 21.19 | -0.31 | -1.44% | 21.40 | 21.75 | 21.15 | 12,069,273 |
Mar 14 2024 | 21.50 | 0.55 | 2.63% | 21.19 | 21.65 | 21.14 | 9,816,091 |
Mar 13 2024 | 20.95 | 0.09 | 0.43% | 20.87 | 21.37 | 20.83 | 6,723,544 |
Mar 12 2024 | 20.86 | 0.31 | 1.51% | 20.42 | 21.125 | 20.30 | 8,223,919 |
Mar 11 2024 | 20.55 | -0.60 | -2.84% | 21.22 | 21.50 | 20.55 | 8,801,817 |
Mar 08 2024 | 21.15 | 0.81 | 3.98% | 20.48 | 21.48 | 20.19 | 13,562,223 |
Mar 07 2024 | 20.34 | 0.32 | 1.60% | 20.21 | 20.46 | 19.96 | 5,597,010 |
Mar 06 2024 | 20.02 | -0.26 | -1.28% | 20.29 | 20.47 | 19.945 | 8,006,111 |
Mar 05 2024 | 20.28 | -0.17 | -0.83% | 20.19 | 20.79 | 19.81 | 9,830,549 |
Mar 04 2024 | 20.45 | 2.44 | 13.55% | 20.61 | 21.23 | 20.32 | 18,820,493 |
Mar 01 2024 | 18.01 | 0.57 | 3.27% | 17.46 | 18.035 | 17.25 | 8,285,838 |
Feb 29 2024 | 17.44 | -0.97 | -5.27% | 18.36 | 18.472 | 17.11 | 18,139,330 |
Feb 28 2024 | 18.41 | -1.54 | -7.72% | 19.58 | 19.74 | 18.41 | 11,984,043 |
Feb 27 2024 | 19.95 | 0.65 | 3.37% | 19.20 | 20.76 | 19.16 | 18,819,858 |
Feb 26 2024 | 19.30 | -0.20 | -1.03% | 19.40 | 19.5799 | 19.21 | 11,873,168 |
Feb 23 2024 | 19.50 | 0.38 | 1.99% | 19.13 | 19.68 | 18.98 | 10,284,098 |
Feb 22 2024 | 19.12 | 0.13 | 0.68% | 19.06 | 19.165 | 18.93 | 7,760,600 |
Feb 21 2024 | 18.99 | -0.27 | -1.40% | 19.07 | 19.17 | 18.76 | 7,859,015 |
Feb 20 2024 | 19.26 | -0.20 | -1.03% | 19.18 | 19.38 | 19.08 | 6,644,233 |
Feb 16 2024 | 19.46 | -0.14 | -0.71% | 19.27 | 19.685 | 19.25 | 3,693,363 |
Feb 15 2024 | 19.60 | 0.33 | 1.71% | 19.42 | 19.81 | 19.37 | 6,586,321 |
Feb 14 2024 | 19.27 | 0.31 | 1.64% | 19.17 | 19.365 | 18.86 | 6,924,509 |
Feb 13 2024 | 18.96 | -0.62 | -3.17% | 18.755 | 19.0599 | 18.50 | 7,627,692 |
Feb 12 2024 | 19.58 | 0.50 | 2.62% | 19.16 | 19.68 | 19.16 | 5,087,983 |
Feb 09 2024 | 19.08 | -0.16 | -0.83% | 19.25 | 19.27 | 18.89 | 4,768,833 |
Feb 08 2024 | 19.24 | 0.70 | 3.78% | 18.54 | 19.305 | 18.50 | 5,792,291 |
Feb 07 2024 | 18.54 | -0.10 | -0.54% | 18.64 | 18.79 | 18.42 | 4,145,888 |
Feb 06 2024 | 18.64 | 0.28 | 1.53% | 18.27 | 18.86 | 18.19 | 6,238,828 |
Feb 05 2024 | 18.36 | -0.27 | -1.45% | 18.31 | 18.49 | 18.04 | 5,510,403 |