M-R.BKM-R.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/20/2026 | $19.60 | $19.60 | $19.60 | $19.60 | 52,000 |
| 1/19/2026 | $18.80 | $19.60 | $18.50 | $19.60 | 5.09M |
| 1/16/2026 | $18.80 | $19.00 | $18.30 | $18.90 | 3.54M |
| 1/15/2026 | $17.30 | $18.30 | $17.10 | $18.30 | 3.37M |
| 1/14/2026 | $17.10 | $17.50 | $17.10 | $17.20 | 1.37M |
| 1/13/2026 | $17.80 | $17.80 | $17.00 | $17.10 | 2.68M |
| 1/12/2026 | $18.10 | $18.10 | $17.70 | $17.70 | 2.17M |
| 1/9/2026 | $18.20 | $18.30 | $18.00 | $18.10 | 1.89M |
| 1/8/2026 | $18.50 | $18.60 | $18.10 | $18.10 | 3.64M |
| 1/7/2026 | $18.20 | $18.90 | $18.20 | $18.60 | 4.00M |
| 1/6/2026 | $18.60 | $18.60 | $18.20 | $18.20 | 1.57M |
| 1/5/2026 | $18.30 | $18.60 | $18.20 | $18.40 | 2.04M |
| 1/2/2026 | $33.38 | $33.38 | $33.38 | $33.38 | - |
| 1/1/2026 | $33.38 | $33.38 | $33.38 | $33.38 | - |
| 12/30/2025 | $18.30 | $18.30 | $18.00 | $18.20 | 2.56M |
| 12/29/2025 | $18.40 | $18.60 | $18.20 | $18.30 | 1.50M |
| 12/26/2025 | $18.80 | $18.80 | $18.30 | $18.40 | 2.91M |
| 12/25/2025 | $19.10 | $19.10 | $18.60 | $18.80 | 2.09M |
| 12/24/2025 | $18.90 | $19.20 | $18.90 | $19.00 | 2.51M |
| 12/23/2025 | $18.80 | $19.10 | $18.60 | $18.80 | 2.34M |
| 12/22/2025 | $18.60 | $18.90 | $18.50 | $18.70 | 1.15M |
| 12/19/2025 | $18.40 | $18.70 | $18.40 | $18.70 | 1.34M |
| 12/18/2025 | $18.70 | $18.90 | $18.30 | $18.30 | 2.85M |
| 12/17/2025 | $18.90 | $19.00 | $18.70 | $18.70 | 1.95M |
| 12/16/2025 | $19.10 | $19.30 | $18.70 | $18.90 | 2.08M |
| 12/15/2025 | $18.80 | $19.50 | $18.60 | $19.20 | 5.09M |
| 12/12/2025 | $18.80 | $19.20 | $18.70 | $19.10 | 3.72M |
| 12/11/2025 | $19.30 | $19.30 | $18.50 | $18.60 | 4.31M |
| 12/9/2025 | $19.10 | $19.50 | $18.70 | $19.30 | 4.49M |
| 12/8/2025 | $19.60 | $19.60 | $19.00 | $19.20 | 3.82M |
| 12/4/2025 | $20.00 | $20.60 | $19.50 | $19.80 | 7.89M |
| 12/3/2025 | $20.90 | $20.90 | $19.90 | $20.00 | 3.50M |
| 12/2/2025 | $21.40 | $21.40 | $20.60 | $20.70 | 3.17M |
| 12/1/2025 | $21.70 | $21.70 | $21.00 | $21.30 | 3.49M |
| 11/28/2025 | $21.70 | $22.20 | $21.40 | $21.50 | 4.08M |
| 11/27/2025 | $22.50 | $22.60 | $21.70 | $21.70 | 3.32M |
| 11/26/2025 | $22.60 | $22.70 | $21.90 | $22.50 | 4.32M |
| 11/25/2025 | $22.80 | $22.90 | $22.30 | $22.50 | 2.93M |
| 11/24/2025 | $23.50 | $23.60 | $22.60 | $22.80 | 9.74M |
| 11/21/2025 | $23.20 | $23.70 | $23.10 | $23.40 | 4.02M |
| 11/20/2025 | $22.80 | $23.60 | $22.80 | $23.50 | 6.44M |
| 11/19/2025 | $22.80 | $23.50 | $22.70 | $22.70 | 5.85M |
| 11/18/2025 | $23.00 | $23.40 | $22.50 | $22.50 | 6.68M |
| 11/17/2025 | $23.90 | $24.00 | $22.20 | $23.10 | 14.58M |
| 11/14/2025 | $24.40 | $24.60 | $23.60 | $24.30 | 6.43M |
| 11/13/2025 | $26.25 | $28.00 | $23.30 | $24.40 | 21.97M |
| 11/12/2025 | $30.50 | $30.75 | $28.75 | $29.50 | 3.56M |
| 11/11/2025 | $31.00 | $31.25 | $30.25 | $30.50 | 1.88M |
| 11/10/2025 | $30.25 | $31.50 | $30.25 | $31.25 | 1.72M |
| 11/7/2025 | $32.25 | $32.25 | $30.50 | $30.50 | 3.34M |
| 11/6/2025 | $32.25 | $32.50 | $31.75 | $32.25 | 2.02M |
| 11/5/2025 | $31.75 | $32.00 | $31.00 | $31.25 | 1.23M |
| 11/4/2025 | $32.75 | $33.25 | $31.75 | $31.75 | 2.51M |
| 11/3/2025 | $32.75 | $33.00 | $32.00 | $32.50 | 1.67M |
| 10/31/2025 | $32.50 | $32.75 | $31.75 | $32.75 | 1.33M |
| 10/30/2025 | $31.75 | $32.25 | $31.75 | $32.25 | 937,661 |
| 10/29/2025 | $32.50 | $33.00 | $31.75 | $32.00 | 1.92M |
| 10/28/2025 | $32.25 | $33.25 | $31.75 | $32.50 | 2.43M |
| 10/27/2025 | $32.25 | $33.25 | $32.25 | $32.25 | 3.24M |
| 10/24/2025 | $33.50 | $33.50 | $31.75 | $31.75 | 2.13M |
| 10/22/2025 | $33.25 | $33.25 | $33.00 | $33.25 | 939,855 |