MRPMRP
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $30.61 | $30.72 | $30.30 | $30.54 | 790,153 |
| 1/13/2026 | $30.44 | $30.97 | $30.40 | $30.60 | 836,044 |
| 1/12/2026 | $30.68 | $31.18 | $30.48 | $30.69 | 1.43M |
| 1/9/2026 | $29.25 | $30.98 | $29.24 | $30.83 | 1.56M |
| 1/8/2026 | $28.74 | $29.36 | $28.74 | $29.20 | 1.59M |
| 1/7/2026 | $29.51 | $29.73 | $28.77 | $28.83 | 1.50M |
| 1/6/2026 | $29.23 | $29.56 | $28.50 | $29.56 | 1.55M |
| 1/5/2026 | $29.15 | $29.47 | $29.03 | $29.41 | 1.48M |
| 1/2/2026 | $29.78 | $29.97 | $29.51 | $29.83 | 1.41M |
| 12/31/2025 | $30.08 | $30.09 | $29.75 | $29.87 | 1.23M |
| 12/30/2025 | $29.83 | $30.07 | $29.73 | $30.02 | 1.51M |
| 12/29/2025 | $30.42 | $30.42 | $29.84 | $29.90 | 1.50M |
| 12/26/2025 | $30.25 | $30.53 | $30.02 | $30.39 | 816,221 |
| 12/24/2025 | $29.98 | $30.27 | $29.85 | $30.09 | 902,400 |
| 12/23/2025 | $29.39 | $30.25 | $29.31 | $29.78 | 1.83M |
| 12/22/2025 | $29.44 | $29.61 | $29.00 | $29.11 | 1.70M |
| 12/19/2025 | $29.20 | $29.65 | $28.99 | $29.42 | 4.72M |
| 12/18/2025 | $30.15 | $30.39 | $29.60 | $29.67 | 2.06M |
| 12/17/2025 | $30.97 | $31.13 | $29.73 | $29.78 | 3.51M |
| 12/16/2025 | $31.58 | $31.58 | $30.75 | $30.78 | 1.76M |
| 12/15/2025 | $31.63 | $31.86 | $31.24 | $31.64 | 1.44M |
| 12/12/2025 | $32.00 | $32.01 | $31.65 | $31.70 | 1.19M |
| 12/11/2025 | $32.14 | $32.48 | $31.79 | $31.98 | 1.69M |
| 12/10/2025 | $31.06 | $32.29 | $30.92 | $32.14 | 3.31M |
| 12/9/2025 | $31.10 | $31.51 | $30.97 | $31.00 | 1.95M |
| 12/8/2025 | $31.81 | $31.81 | $31.06 | $31.10 | 2.38M |
| 12/5/2025 | $31.21 | $31.85 | $30.80 | $31.71 | 2.23M |
| 12/4/2025 | $31.98 | $32.00 | $31.41 | $31.52 | 2.07M |
| 12/3/2025 | $30.88 | $32.12 | $30.65 | $31.98 | 2.85M |
| 12/2/2025 | $30.14 | $30.88 | $29.89 | $30.83 | 4.37M |
| 12/1/2025 | $29.79 | $30.61 | $29.65 | $30.23 | 7.38M |
| 11/28/2025 | $30.68 | $30.93 | $30.46 | $30.46 | 2.66M |
| 11/26/2025 | $31.55 | $31.90 | $30.58 | $30.65 | 4.07M |
| 11/25/2025 | $31.37 | $32.26 | $31.11 | $31.72 | 12.55M |
| 11/24/2025 | $31.21 | $31.84 | $30.95 | $31.10 | 7.51M |
| 11/21/2025 | $29.45 | $31.09 | $29.36 | $30.49 | 6.37M |
| 11/20/2025 | $29.14 | $29.72 | $28.77 | $29.24 | 7.68M |
| 11/19/2025 | $29.63 | $29.78 | $29.08 | $29.12 | 6.38M |
| 11/18/2025 | $29.02 | $29.72 | $28.81 | $29.68 | 4.90M |
| 11/17/2025 | $31.24 | $31.31 | $29.07 | $29.50 | 3.78M |
| 11/14/2025 | $31.20 | $31.57 | $31.16 | $31.17 | 1.12M |
| 11/13/2025 | $31.79 | $31.90 | $31.16 | $31.24 | 1.14M |
| 11/12/2025 | $32.19 | $32.53 | $31.79 | $31.79 | 1.51M |
| 11/11/2025 | $31.66 | $32.33 | $31.66 | $32.18 | 1.60M |
| 11/10/2025 | $31.90 | $31.97 | $31.39 | $31.67 | 1.39M |
| 11/7/2025 | $31.10 | $31.84 | $30.96 | $31.83 | 1.22M |
| 11/6/2025 | $31.67 | $31.67 | $31.08 | $31.23 | 1.03M |
| 11/5/2025 | $31.75 | $32.02 | $31.18 | $31.20 | 2.08M |
| 11/4/2025 | $31.32 | $31.87 | $31.19 | $31.87 | 1.42M |
| 11/3/2025 | $31.98 | $31.98 | $31.08 | $31.54 | 1.55M |
| 10/31/2025 | $32.27 | $32.29 | $31.63 | $32.21 | 1.43M |
| 10/30/2025 | $32.29 | $32.54 | $32.02 | $32.38 | 1.39M |
| 10/29/2025 | $32.94 | $33.12 | $31.86 | $32.09 | 1.63M |
| 10/28/2025 | $32.58 | $32.90 | $32.32 | $32.71 | 993,161 |
| 10/27/2025 | $32.51 | $33.24 | $32.47 | $32.90 | 1.31M |
| 10/24/2025 | $33.01 | $33.37 | $32.35 | $32.41 | 1.48M |
| 10/23/2025 | $33.49 | $33.49 | $32.17 | $32.80 | 1.58M |
| 10/22/2025 | $33.23 | $33.43 | $32.81 | $33.03 | 1.36M |
| 10/21/2025 | $32.83 | $33.45 | $32.44 | $33.05 | 1.18M |
| 10/20/2025 | $32.84 | $33.03 | $32.59 | $32.84 | 1.10M |
| 10/17/2025 | $32.19 | $32.72 | $32.10 | $32.71 | 950,419 |