Price alert —
Loading…
Sign in to get a one-time email the moment MAC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $24.98 | $25.49 | $25.00 | $25.21 | 1.2M |
| 2026-07-22 | $25.76 | $25.82 | $25.24 | $25.36 | 2.1M |
| 2026-07-21 | $25.82 | $25.88 | $25.56 | $25.65 | 2.0M |
| 2026-07-20 | $25.87 | $25.96 | $25.06 | $25.59 | 2.9M |
| 2026-07-17 | $25.59 | $26.23 | $25.58 | $25.92 | 1.6M |
| 2026-07-16 | $25.17 | $25.91 | $25.00 | $25.83 | 1.6M |
| 2026-07-15 | $25.09 | $25.59 | $25.00 | $25.17 | 2.7M |
| 2026-07-14 | $25.09 | $25.11 | $24.86 | $24.89 | 2.9M |
| 2026-07-13 | $24.52 | $24.82 | $24.52 | $24.75 | 1.5M |
| 2026-07-10 | $24.91 | $24.98 | $24.19 | $24.69 | 2.9M |
| 2026-07-09 | $24.83 | $25.07 | $24.71 | $24.93 | 1.4M |
| 2026-07-08 | $25.27 | $25.28 | $24.66 | $24.77 | 1.7M |
| 2026-07-07 | $25.43 | $25.79 | $25.35 | $25.49 | 2.6M |
| 2026-07-06 | $25.42 | $25.51 | $25.21 | $25.28 | 2.0M |
| 2026-07-02 | $25.69 | $25.89 | $25.11 | $25.46 | 2.4M |
| 2026-07-01 | $25.22 | $25.65 | $25.16 | $25.42 | 3.8M |
| 2026-06-30 | $25.52 | $25.66 | $25.16 | $25.19 | 4.9M |
| 2026-06-29 | $25.54 | $25.94 | $25.27 | $25.74 | 5.9M |
| 2026-06-26 | $25.31 | $25.97 | $25.13 | $25.83 | 12.2M |
| 2026-06-25 | $25.70 | $25.80 | $25.32 | $25.48 | 4.1M |
| 2026-06-24 | $24.97 | $25.67 | $24.65 | $25.41 | 4.6M |
| 2026-06-23 | $23.91 | $24.42 | $23.82 | $24.39 | 2.6M |
| 2026-06-22 | $23.69 | $24.12 | $23.60 | $24.04 | 3.7M |
| 2026-06-18 | $23.37 | $23.75 | $23.21 | $23.63 | 8.3M |
| 2026-06-17 | $23.83 | $23.99 | $22.86 | $23.00 | 6.3M |
| 2026-06-16 | $24.20 | $24.34 | $23.61 | $23.75 | 11.3M |
| 2026-06-15 | $25.45 | $25.72 | $24.98 | $25.09 | 4.2M |
| 2026-06-12 | $25.23 | $25.59 | $25.19 | $25.45 | 2.3M |
| 2026-06-11 | $24.65 | $25.08 | $24.56 | $25.01 | 4.0M |
| 2026-06-10 | $24.76 | $25.09 | $24.34 | $24.42 | 3.7M |
| 2026-06-09 | $23.55 | $24.63 | $23.39 | $24.39 | 3.5M |
| 2026-06-08 | $23.60 | $23.78 | $23.32 | $23.39 | 2.0M |
| 2026-06-05 | $23.25 | $23.75 | $23.25 | $23.66 | 2.4M |
| 2026-06-04 | $22.71 | $23.24 | $22.59 | $23.22 | 3.1M |
| 2026-06-03 | $22.21 | $22.46 | $22.13 | $22.30 | 2.1M |
| 2026-06-02 | $22.79 | $22.90 | $22.23 | $22.24 | 4.1M |
| 2026-06-01 | $22.53 | $22.62 | $22.18 | $22.32 | 2.5M |
| 2026-05-29 | $22.72 | $22.92 | $22.46 | $22.52 | 2.0M |
| 2026-05-28 | $22.49 | $22.93 | $22.29 | $22.83 | 1.8M |
| 2026-05-27 | $22.61 | $22.74 | $22.38 | $22.69 | 2.5M |
| 2026-05-26 | $22.29 | $22.72 | $22.15 | $22.49 | 2.0M |
| 2026-05-22 | $22.48 | $22.49 | $22.10 | $22.17 | 2.2M |
| 2026-05-21 | $22.23 | $22.55 | $21.99 | $22.37 | 1.5M |
| 2026-05-20 | $22.04 | $22.44 | $21.95 | $22.43 | 2.8M |
| 2026-05-19 | $21.74 | $22.12 | $21.56 | $21.93 | 3.3M |
| 2026-05-18 | $21.73 | $21.96 | $21.50 | $21.87 | 2.7M |
| 2026-05-15 | $22.13 | $22.19 | $21.52 | $21.60 | 4.2M |
| 2026-05-14 | $22.15 | $22.44 | $22.00 | $22.34 | 6.2M |
| 2026-05-13 | $22.33 | $22.39 | $21.86 | $21.97 | 8.5M |
| 2026-05-12 | $21.32 | $22.27 | $21.25 | $22.24 | 8.9M |
| 2026-05-11 | $21.96 | $21.97 | $21.63 | $21.64 | 2.5M |
| 2026-05-08 | $21.50 | $21.97 | $21.47 | $21.87 | 1.6M |
| 2026-05-07 | $21.91 | $22.11 | $21.31 | $21.37 | 5.4M |
| 2026-05-06 | $21.74 | $22.49 | $21.74 | $22.23 | 4.4M |
| 2026-05-05 | $21.56 | $21.91 | $21.46 | $21.50 | 2.7M |
| 2026-05-04 | $21.30 | $21.54 | $21.21 | $21.50 | 1.8M |
| 2026-05-01 | $21.71 | $21.92 | $21.42 | $21.50 | 2.8M |
| 2026-04-30 | $21.76 | $21.94 | $21.52 | $21.73 | 2.6M |
| 2026-04-29 | $21.58 | $21.88 | $21.36 | $21.82 | 2.4M |
| 2026-04-28 | $21.81 | $21.84 | $21.47 | $21.74 | 4.2M |
| 2026-04-27 | $21.12 | $21.72 | $21.01 | $21.60 | 3.6M |
| 2026-04-24 | $21.32 | $21.60 | $21.04 | $21.20 | 2.4M |
| 2026-04-23 | $21.31 | $21.57 | $21.21 | $21.41 | 1.4M |
| 2026-04-22 | $21.79 | $21.87 | $21.12 | $21.21 | 1.8M |
| 2026-04-21 | $21.89 | $22.00 | $21.54 | $21.61 | 1.9M |
| 2026-04-20 | $22.20 | $22.30 | $21.87 | $21.96 | 2.2M |
| 2026-04-17 | $22.17 | $22.56 | $22.07 | $22.30 | 3.3M |
| 2026-04-16 | $21.45 | $21.94 | $21.45 | $21.93 | 2.6M |
| 2026-04-15 | $21.40 | $21.54 | $21.12 | $21.52 | 2.6M |
| 2026-04-14 | $21.34 | $21.83 | $21.23 | $21.46 | 2.5M |
| 2026-04-13 | $21.30 | $21.42 | $20.97 | $21.40 | 2.3M |
| 2026-04-10 | $21.19 | $21.43 | $21.01 | $21.42 | 3.5M |
| 2026-04-09 | $20.55 | $21.25 | $20.55 | $21.09 | 1.9M |
| 2026-04-08 | $20.39 | $20.86 | $20.38 | $20.68 | 2.9M |
| 2026-04-07 | $19.52 | $19.97 | $19.47 | $19.85 | 1.4M |
| 2026-04-06 | $19.41 | $19.71 | $19.40 | $19.58 | 1.4M |
| 2026-04-02 | $19.09 | $19.63 | $19.02 | $19.53 | 1.6M |
| 2026-04-01 | $19.57 | $19.57 | $19.16 | $19.38 | 2.0M |
| 2026-03-31 | $18.79 | $19.20 | $18.57 | $18.90 | 2.7M |
| 2026-03-30 | $18.90 | $18.93 | $18.37 | $18.49 | 2.4M |
| 2026-03-27 | $18.80 | $19.11 | $18.20 | $18.33 | 2.5M |
| 2026-03-26 | $18.69 | $19.09 | $18.58 | $19.09 | 1.4M |
| 2026-03-25 | $18.85 | $18.91 | $18.53 | $18.81 | 1.8M |
| 2026-03-24 | $18.24 | $18.95 | $18.10 | $18.55 | 2.2M |
| 2026-03-23 | $18.64 | $19.08 | $18.38 | $18.48 | 1.9M |
| 2026-03-20 | $18.87 | $18.87 | $18.01 | $18.12 | 2.9M |
| 2026-03-19 | $18.59 | $18.97 | $18.59 | $18.79 | 1.1M |
| 2026-03-18 | $18.96 | $19.08 | $18.73 | $18.73 | 1.6M |
| 2026-03-17 | $19.21 | $19.24 | $18.96 | $19.04 | 1.1M |
| 2026-03-16 | $18.84 | $19.20 | $18.82 | $18.93 | 1.6M |
| 2026-03-13 | $18.93 | $19.18 | $18.57 | $18.72 | 1.3M |
| 2026-03-12 | $18.97 | $19.01 | $18.60 | $18.66 | 1.9M |
| 2026-03-11 | $19.22 | $19.38 | $18.89 | $19.36 | 1.5M |
| 2026-03-10 | $19.18 | $19.76 | $19.05 | $19.43 | 1.5M |
| 2026-03-09 | $18.37 | $19.24 | $17.91 | $19.22 | 2.4M |
| 2026-03-06 | $19.46 | $19.62 | $18.64 | $18.80 | 2.5M |
| 2026-03-05 | $19.97 | $20.09 | $19.61 | $19.81 | 2.1M |
| 2026-03-04 | $19.94 | $20.38 | $19.94 | $20.30 | 1.8M |
| 2026-03-03 | $19.47 | $20.33 | $19.29 | $19.90 | 1.9M |
| 2026-03-02 | $20.16 | $20.23 | $19.74 | $19.99 | 1.7M |
| 2026-02-27 | $20.43 | $20.93 | $20.18 | $20.47 | 2.8M |
| 2026-02-26 | $20.74 | $20.90 | $20.58 | $20.74 | 1.3M |
| 2026-02-25 | $20.27 | $20.65 | $20.02 | $20.60 | 2.0M |
| 2026-02-24 | $20.42 | $20.48 | $20.06 | $20.17 | 2.2M |
| 2026-02-23 | $20.70 | $20.85 | $20.15 | $20.22 | 2.3M |
| 2026-02-20 | $19.86 | $20.44 | $19.67 | $20.30 | 2.7M |
| 2026-02-19 | $19.36 | $20.36 | $19.20 | $19.77 | 3.5M |
| 2026-02-18 | $18.80 | $19.17 | $18.72 | $19.15 | 3.4M |
| 2026-02-17 | $18.71 | $18.94 | $18.46 | $18.79 | 3.2M |
| 2026-02-13 | $17.94 | $18.55 | $17.80 | $18.52 | 3.3M |
| 2026-02-12 | $19.02 | $19.16 | $17.62 | $17.81 | 3.5M |
| 2026-02-11 | $19.53 | $19.54 | $18.76 | $18.84 | 1.4M |
| 2026-02-10 | $19.15 | $19.46 | $19.15 | $19.38 | 2.4M |
| 2026-02-09 | $19.54 | $19.68 | $19.05 | $19.05 | 1.7M |
| 2026-02-06 | $19.50 | $19.74 | $19.38 | $19.62 | 2.2M |
| 2026-02-05 | $19.21 | $19.53 | $19.18 | $19.37 | 2.5M |
| 2026-02-04 | $18.99 | $19.47 | $18.76 | $19.30 | 2.5M |
| 2026-02-03 | $18.67 | $18.91 | $18.26 | $18.80 | 2.4M |
| 2026-02-02 | $18.93 | $19.18 | $18.64 | $18.72 | 2.4M |
| 2026-01-30 | $18.59 | $19.02 | $18.41 | $18.93 | 2.6M |
| 2026-01-29 | $18.14 | $18.68 | $17.97 | $18.68 | 1.6M |
| 2026-01-28 | $17.80 | $18.12 | $17.71 | $17.90 | 2.2M |
| 2026-01-27 | $18.05 | $18.10 | $17.64 | $17.72 | 1.7M |
| 2026-01-26 | $18.39 | $18.39 | $18.01 | $18.05 | 1.6M |
| 2026-01-23 | $18.25 | $18.38 | $18.11 | $18.35 | 1.7M |