23andMe Holding Co NASDAQ:ME Historical Prices

Below are the 835 trading days of historical prices for ME.

# Exchange Symbol Date Open High Low Close
835 NASDAQ ME Wed, Mar 20, 2024 0.48 0.49 0.44 0.47
834 NASDAQ ME Tue, Mar 19, 2024 0.48 0.50 0.45 0.47
833 NASDAQ ME Mon, Mar 18, 2024 0.45 0.49 0.43 0.47
832 NASDAQ ME Fri, Mar 15, 2024 0.45 0.47 0.44 0.44
831 NASDAQ ME Thu, Mar 14, 2024 0.50 0.51 0.45 0.45
830 NASDAQ ME Wed, Mar 13, 2024 0.50 0.53 0.50 0.50
829 NASDAQ ME Tue, Mar 12, 2024 0.54 0.54 0.49 0.50
828 NASDAQ ME Mon, Mar 11, 2024 0.54 0.57 0.53 0.54
827 NASDAQ ME Fri, Mar 8, 2024 0.54 0.60 0.53 0.54
826 NASDAQ ME Thu, Mar 7, 2024 0.52 0.56 0.50 0.55
825 NASDAQ ME Wed, Mar 6, 2024 0.50 0.53 0.49 0.52
824 NASDAQ ME Tue, Mar 5, 2024 0.52 0.53 0.49 0.49
823 NASDAQ ME Mon, Mar 4, 2024 0.55 0.56 0.51 0.53
822 NASDAQ ME Fri, Mar 1, 2024 0.55 0.59 0.54 0.54
821 NASDAQ ME Thu, Feb 29, 2024 0.62 0.65 0.57 0.57
820 NASDAQ ME Wed, Feb 28, 2024 0.67 0.67 0.61 0.61
819 NASDAQ ME Tue, Feb 27, 2024 0.64 0.69 0.62 0.66
818 NASDAQ ME Mon, Feb 26, 2024 0.58 0.65 0.57 0.64
817 NASDAQ ME Fri, Feb 23, 2024 0.62 0.62 0.57 0.57
816 NASDAQ ME Thu, Feb 22, 2024 0.67 0.67 0.57 0.60
815 NASDAQ ME Wed, Feb 21, 2024 0.72 0.72 0.65 0.67
814 NASDAQ ME Tue, Feb 20, 2024 0.76 0.76 0.70 0.72
813 NASDAQ ME Fri, Feb 16, 2024 0.82 0.83 0.74 0.78
812 NASDAQ ME Thu, Feb 15, 2024 0.76 0.83 0.73 0.81
811 NASDAQ ME Wed, Feb 14, 2024 0.75 0.80 0.71 0.76
810 NASDAQ ME Tue, Feb 13, 2024 0.71 0.78 0.69 0.74
809 NASDAQ ME Mon, Feb 12, 2024 0.63 0.78 0.60 0.77
808 NASDAQ ME Fri, Feb 9, 2024 0.65 0.68 0.59 0.62
807 NASDAQ ME Thu, Feb 8, 2024 0.68 0.69 0.54 0.63
806 NASDAQ ME Wed, Feb 7, 2024 0.76 0.79 0.70 0.72
805 NASDAQ ME Tue, Feb 6, 2024 0.67 0.74 0.65 0.73
804 NASDAQ ME Mon, Feb 5, 2024 0.73 0.73 0.65 0.66
803 NASDAQ ME Fri, Feb 2, 2024 0.74 0.74 0.67 0.69
802 NASDAQ ME Thu, Feb 1, 2024 0.74 0.79 0.70 0.73
801 NASDAQ ME Wed, Jan 31, 2024 0.74 0.80 0.73 0.73
800 NASDAQ ME Tue, Jan 30, 2024 0.76 0.77 0.74 0.74
799 NASDAQ ME Mon, Jan 29, 2024 0.75 0.78 0.73 0.77
798 NASDAQ ME Fri, Jan 26, 2024 0.74 0.76 0.72 0.75
797 NASDAQ ME Thu, Jan 25, 2024 0.71 0.76 0.69 0.74
796 NASDAQ ME Wed, Jan 24, 2024 0.70 0.73 0.67 0.70
795 NASDAQ ME Tue, Jan 23, 2024 0.75 0.75 0.69 0.70
794 NASDAQ ME Mon, Jan 22, 2024 0.72 0.75 0.70 0.72
793 NASDAQ ME Fri, Jan 19, 2024 0.68 0.73 0.64 0.71
792 NASDAQ ME Thu, Jan 18, 2024 0.64 0.67 0.62 0.67
791 NASDAQ ME Wed, Jan 17, 2024 0.66 0.67 0.63 0.64
790 NASDAQ ME Tue, Jan 16, 2024 0.69 0.71 0.66 0.66
789 NASDAQ ME Fri, Jan 12, 2024 0.71 0.74 0.70 0.71
788 NASDAQ ME Thu, Jan 11, 2024 0.73 0.75 0.69 0.71
787 NASDAQ ME Wed, Jan 10, 2024 0.83 0.83 0.72 0.72
786 NASDAQ ME Tue, Jan 9, 2024 0.82 0.84 0.80 0.82
785 NASDAQ ME Mon, Jan 8, 2024 0.81 0.85 0.79 0.84
784 NASDAQ ME Fri, Jan 5, 2024 0.85 0.85 0.79 0.80
783 NASDAQ ME Thu, Jan 4, 2024 0.85 0.87 0.83 0.85
782 NASDAQ ME Wed, Jan 3, 2024 0.91 0.93 0.83 0.84
781 NASDAQ ME Tue, Jan 2, 2024 0.90 0.96 0.89 0.91
780 NASDAQ ME Fri, Dec 29, 2023 0.91 0.94 0.88 0.91
779 NASDAQ ME Thu, Dec 28, 2023 0.91 0.97 0.89 0.93
778 NASDAQ ME Wed, Dec 27, 2023 0.93 0.94 0.89 0.90
777 NASDAQ ME Tue, Dec 26, 2023 0.88 0.94 0.87 0.92
776 NASDAQ ME Fri, Dec 22, 2023 0.86 0.92 0.84 0.88
775 NASDAQ ME Thu, Dec 21, 2023 0.93 0.93 0.84 0.85
774 NASDAQ ME Wed, Dec 20, 2023 0.92 0.96 0.88 0.88
773 NASDAQ ME Tue, Dec 19, 2023 0.88 0.97 0.87 0.95
772 NASDAQ ME Mon, Dec 18, 2023 0.94 0.95 0.85 0.86
771 NASDAQ ME Fri, Dec 15, 2023 0.98 1.01 0.92 0.95
770 NASDAQ ME Thu, Dec 14, 2023 0.89 1.02 0.89 0.95
769 NASDAQ ME Wed, Dec 13, 2023 0.85 0.88 0.80 0.87
768 NASDAQ ME Tue, Dec 12, 2023 0.83 0.87 0.80 0.85
767 NASDAQ ME Mon, Dec 11, 2023 0.87 0.88 0.78 0.83
766 NASDAQ ME Fri, Dec 8, 2023 0.85 0.89 0.85 0.87
765 NASDAQ ME Thu, Dec 7, 2023 0.94 0.94 0.84 0.85
764 NASDAQ ME Wed, Dec 6, 2023 0.97 0.97 0.93 0.94
763 NASDAQ ME Tue, Dec 5, 2023 0.95 0.98 0.91 0.95
762 NASDAQ ME Mon, Dec 4, 2023 0.89 1.00 0.89 0.97
761 NASDAQ ME Fri, Dec 1, 2023 0.86 0.92 0.84 0.89
760 NASDAQ ME Thu, Nov 30, 2023 0.91 0.92 0.85 0.86
759 NASDAQ ME Wed, Nov 29, 2023 0.90 0.94 0.85 0.90
758 NASDAQ ME Tue, Nov 28, 2023 0.92 0.92 0.85 0.87
757 NASDAQ ME Mon, Nov 27, 2023 0.92 0.93 0.89 0.91
756 NASDAQ ME Fri, Nov 24, 2023 0.88 0.94 0.87 0.93
755 NASDAQ ME Wed, Nov 22, 2023 0.86 0.88 0.85 0.88
754 NASDAQ ME Tue, Nov 21, 2023 0.88 0.89 0.83 0.86
753 NASDAQ ME Mon, Nov 20, 2023 0.86 0.93 0.84 0.91
752 NASDAQ ME Fri, Nov 17, 2023 0.79 0.87 0.77 0.85
751 NASDAQ ME Thu, Nov 16, 2023 0.86 0.86 0.75 0.76
750 NASDAQ ME Wed, Nov 15, 2023 0.85 0.88 0.83 0.83
749 NASDAQ ME Tue, Nov 14, 2023 0.84 0.88 0.81 0.84
748 NASDAQ ME Mon, Nov 13, 2023 0.73 0.86 0.73 0.82
747 NASDAQ ME Fri, Nov 10, 2023 0.72 0.76 0.71 0.73
746 NASDAQ ME Thu, Nov 9, 2023 0.88 0.89 0.71 0.71
745 NASDAQ ME Wed, Nov 8, 2023 0.91 0.93 0.88 0.91
744 NASDAQ ME Tue, Nov 7, 2023 0.90 0.92 0.86 0.91
743 NASDAQ ME Mon, Nov 6, 2023 0.96 0.98 0.88 0.89
742 NASDAQ ME Fri, Nov 3, 2023 0.88 0.96 0.88 0.93
741 NASDAQ ME Thu, Nov 2, 2023 0.86 0.89 0.85 0.89
740 NASDAQ ME Wed, Nov 1, 2023 0.85 0.85 0.80 0.82
739 NASDAQ ME Tue, Oct 31, 2023 0.79 0.85 0.77 0.85
738 NASDAQ ME Mon, Oct 30, 2023 0.79 0.80 0.75 0.77
737 NASDAQ ME Fri, Oct 27, 2023 0.75 0.78 0.74 0.77
736 NASDAQ ME Thu, Oct 26, 2023 0.77 0.77 0.73 0.74
735 NASDAQ ME Wed, Oct 25, 2023 0.78 0.78 0.61 0.77
734 NASDAQ ME Tue, Oct 24, 2023 0.79 0.85 0.78 0.78
733 NASDAQ ME Mon, Oct 23, 2023 0.82 0.83 0.79 0.79
732 NASDAQ ME Fri, Oct 20, 2023 0.83 0.84 0.80 0.82
731 NASDAQ ME Thu, Oct 19, 2023 0.81 0.83 0.79 0.82
730 NASDAQ ME Wed, Oct 18, 2023 0.88 0.88 0.80 0.80
729 NASDAQ ME Tue, Oct 17, 2023 0.87 0.92 0.87 0.89
728 NASDAQ ME Mon, Oct 16, 2023 0.85 0.90 0.84 0.89
727 NASDAQ ME Fri, Oct 13, 2023 0.81 0.86 0.79 0.85
726 NASDAQ ME Thu, Oct 12, 2023 0.92 0.92 0.79 0.80
725 NASDAQ ME Wed, Oct 11, 2023 0.90 0.93 0.87 0.92
724 NASDAQ ME Tue, Oct 10, 2023 0.80 0.92 0.79 0.92
723 NASDAQ ME Mon, Oct 9, 2023 0.84 0.85 0.80 0.80
722 NASDAQ ME Fri, Oct 6, 2023 0.85 0.87 0.83 0.86
721 NASDAQ ME Thu, Oct 5, 2023 0.86 0.88 0.80 0.87
720 NASDAQ ME Wed, Oct 4, 2023 0.92 0.92 0.87 0.87
719 NASDAQ ME Tue, Oct 3, 2023 0.95 0.96 0.88 0.91
718 NASDAQ ME Mon, Oct 2, 2023 0.98 0.99 0.93 0.96
717 NASDAQ ME Fri, Sep 29, 2023 1.03 1.04 0.96 0.98
716 NASDAQ ME Thu, Sep 28, 2023 0.99 1.03 0.96 1.02
715 NASDAQ ME Wed, Sep 27, 2023 0.99 1.01 0.96 0.98
714 NASDAQ ME Tue, Sep 26, 2023 1.05 1.05 0.96 0.96
713 NASDAQ ME Mon, Sep 25, 2023 1.00 1.09 0.98 1.08
712 NASDAQ ME Fri, Sep 22, 2023 1.01 1.02 0.96 1.00
711 NASDAQ ME Thu, Sep 21, 2023 0.99 1.02 0.96 1.01
710 NASDAQ ME Wed, Sep 20, 2023 1.03 1.04 0.98 1.00
709 NASDAQ ME Tue, Sep 19, 2023 1.01 1.03 1.00 1.02
708 NASDAQ ME Mon, Sep 18, 2023 1.08 1.10 0.99 1.02
707 NASDAQ ME Fri, Sep 15, 2023 1.11 1.12 1.08 1.10
706 NASDAQ ME Thu, Sep 14, 2023 1.07 1.13 1.07 1.10
705 NASDAQ ME Wed, Sep 13, 2023 1.13 1.13 1.08 1.09
704 NASDAQ ME Tue, Sep 12, 2023 1.12 1.14 1.08 1.12
703 NASDAQ ME Mon, Sep 11, 2023 1.15 1.15 1.15 1.15
702 NASDAQ ME Fri, Sep 8, 2023 1.08 1.08 1.03 1.05
701 NASDAQ ME Thu, Sep 7, 2023 1.09 1.09 1.04 1.08
700 NASDAQ ME Wed, Sep 6, 2023 1.02 1.15 1.02 1.09
699 NASDAQ ME Tue, Sep 5, 2023 1.10 1.11 1.01 1.03
698 NASDAQ ME Fri, Sep 1, 2023 1.24 1.25 1.09 1.12
697 NASDAQ ME Thu, Aug 31, 2023 1.14 1.14 1.08 1.10
696 NASDAQ ME Wed, Aug 30, 2023 1.15 1.16 1.12 1.15
695 NASDAQ ME Tue, Aug 29, 2023 1.09 1.16 1.09 1.14
694 NASDAQ ME Mon, Aug 28, 2023 1.14 1.16 1.07 1.10
693 NASDAQ ME Fri, Aug 25, 2023 1.07 1.15 1.05 1.11
692 NASDAQ ME Thu, Aug 24, 2023 1.07 1.13 1.01 1.05
691 NASDAQ ME Wed, Aug 23, 2023 1.03 1.06 0.99 1.05
690 NASDAQ ME Tue, Aug 22, 2023 1.17 1.17 1.03 1.03
689 NASDAQ ME Mon, Aug 21, 2023 1.15 1.20 1.13 1.14
688 NASDAQ ME Fri, Aug 18, 2023 1.11 1.19 1.10 1.14
687 NASDAQ ME Thu, Aug 17, 2023 1.19 1.20 1.10 1.13
686 NASDAQ ME Wed, Aug 16, 2023 1.30 1.30 1.17 1.18
685 NASDAQ ME Tue, Aug 15, 2023 1.38 1.38 1.29 1.29
684 NASDAQ ME Mon, Aug 14, 2023 1.45 1.46 1.33 1.36
683 NASDAQ ME Fri, Aug 11, 2023 1.52 1.53 1.45 1.48
682 NASDAQ ME Thu, Aug 10, 2023 1.58 1.58 1.51 1.53
681 NASDAQ ME Wed, Aug 9, 2023 1.65 1.69 1.51 1.52
680 NASDAQ ME Tue, Aug 8, 2023 1.71 1.77 1.65 1.74
679 NASDAQ ME Mon, Aug 7, 2023 1.79 1.79 1.70 1.74
678 NASDAQ ME Fri, Aug 4, 2023 1.74 1.78 1.70 1.75
677 NASDAQ ME Thu, Aug 3, 2023 1.74 1.79 1.71 1.72
676 NASDAQ ME Wed, Aug 2, 2023 1.80 1.80 1.70 1.73
675 NASDAQ ME Tue, Aug 1, 2023 1.90 1.92 1.79 1.82
674 NASDAQ ME Mon, Jul 31, 2023 1.82 1.95 1.81 1.92
673 NASDAQ ME Fri, Jul 28, 2023 1.85 1.92 1.83 1.84
672 NASDAQ ME Thu, Jul 27, 2023 1.98 1.98 1.79 1.80
671 NASDAQ ME Wed, Jul 26, 2023 1.91 2.00 1.90 2.00
670 NASDAQ ME Tue, Jul 25, 2023 1.94 1.98 1.89 1.92
669 NASDAQ ME Mon, Jul 24, 2023 2.01 2.03 1.93 1.96
668 NASDAQ ME Fri, Jul 21, 2023 1.85 2.02 1.82 2.01
667 NASDAQ ME Thu, Jul 20, 2023 1.89 1.90 1.80 1.82
666 NASDAQ ME Wed, Jul 19, 2023 1.81 1.90 1.80 1.88
665 NASDAQ ME Tue, Jul 18, 2023 1.80 1.85 1.79 1.81
664 NASDAQ ME Mon, Jul 17, 2023 1.76 1.81 1.74 1.80
663 NASDAQ ME Fri, Jul 14, 2023 1.82 1.85 1.75 1.77
662 NASDAQ ME Thu, Jul 13, 2023 1.77 1.85 1.75 1.83
661 NASDAQ ME Wed, Jul 12, 2023 1.77 1.79 1.73 1.77
660 NASDAQ ME Tue, Jul 11, 2023 1.76 1.76 1.68 1.75
659 NASDAQ ME Mon, Jul 10, 2023 1.68 1.77 1.67 1.76
658 NASDAQ ME Fri, Jul 7, 2023 1.65 1.71 1.64 1.69
657 NASDAQ ME Thu, Jul 6, 2023 1.65 1.66 1.59 1.63
656 NASDAQ ME Wed, Jul 5, 2023 1.68 1.71 1.63 1.67
655 NASDAQ ME Mon, Jul 3, 2023 1.75 1.75 1.68 1.69
654 NASDAQ ME Fri, Jun 30, 2023 1.73 1.77 1.70 1.75
653 NASDAQ ME Thu, Jun 29, 2023 1.73 1.76 1.70 1.72
652 NASDAQ ME Wed, Jun 28, 2023 1.62 1.71 1.61 1.71
651 NASDAQ ME Tue, Jun 27, 2023 1.61 1.66 1.57 1.64
650 NASDAQ ME Mon, Jun 26, 2023 1.64 1.69 1.61 1.61
649 NASDAQ ME Fri, Jun 23, 2023 1.60 1.65 1.57 1.64
648 NASDAQ ME Thu, Jun 22, 2023 1.65 1.65 1.57 1.59
647 NASDAQ ME Wed, Jun 21, 2023 1.67 1.67 1.60 1.62
646 NASDAQ ME Tue, Jun 20, 2023 1.80 1.81 1.63 1.68
645 NASDAQ ME Fri, Jun 16, 2023 1.93 1.93 1.80 1.81
644 NASDAQ ME Thu, Jun 15, 2023 1.85 1.92 1.83 1.89
643 NASDAQ ME Wed, Jun 14, 2023 1.95 1.97 1.84 1.86
642 NASDAQ ME Tue, Jun 13, 2023 1.90 1.98 1.88 1.96
641 NASDAQ ME Mon, Jun 12, 2023 1.89 1.96 1.86 1.88
640 NASDAQ ME Fri, Jun 9, 2023 1.98 2.04 1.92 1.93
639 NASDAQ ME Thu, Jun 8, 2023 2.00 2.03 1.92 2.01
638 NASDAQ ME Wed, Jun 7, 2023 2.03 2.11 1.98 2.00
637 NASDAQ ME Tue, Jun 6, 2023 2.05 2.08 1.98 2.06
636 NASDAQ ME Mon, Jun 5, 2023 2.04 2.12 2.02 2.08
635 NASDAQ ME Fri, Jun 2, 2023 2.01 2.06 1.95 2.05
634 NASDAQ ME Thu, Jun 1, 2023 1.92 1.99 1.86 1.98
633 NASDAQ ME Wed, May 31, 2023 1.91 1.96 1.85 1.92
632 NASDAQ ME Tue, May 30, 2023 2.04 2.07 1.92 1.94
631 NASDAQ ME Fri, May 26, 2023 2.03 2.10 1.83 2.08
630 NASDAQ ME Thu, May 25, 2023 2.12 2.15 2.02 2.04
629 NASDAQ ME Wed, May 24, 2023 2.11 2.15 2.01 2.09
628 NASDAQ ME Tue, May 23, 2023 2.03 2.20 2.02 2.16
627 NASDAQ ME Mon, May 22, 2023 1.93 2.07 1.93 2.06
626 NASDAQ ME Fri, May 19, 2023 2.03 2.04 1.92 1.94
625 NASDAQ ME Thu, May 18, 2023 1.99 2.08 1.97 2.03
624 NASDAQ ME Wed, May 17, 2023 1.96 2.00 1.92 1.98
623 NASDAQ ME Tue, May 16, 2023 2.03 2.05 1.91 1.93
622 NASDAQ ME Mon, May 15, 2023 2.03 2.07 2.01 2.02
621 NASDAQ ME Fri, May 12, 2023 2.12 2.12 2.00 2.02
620 NASDAQ ME Thu, May 11, 2023 2.12 2.12 2.03 2.10
619 NASDAQ ME Wed, May 10, 2023 2.18 2.21 2.09 2.11
618 NASDAQ ME Tue, May 9, 2023 2.09 2.19 2.08 2.16
617 NASDAQ ME Mon, May 8, 2023 2.08 2.17 2.06 2.16
616 NASDAQ ME Fri, May 5, 2023 2.05 2.11 2.04 2.11
615 NASDAQ ME Thu, May 4, 2023 1.97 2.03 1.94 2.02
614 NASDAQ ME Wed, May 3, 2023 1.92 2.06 1.90 2.00
613 NASDAQ ME Tue, May 2, 2023 2.00 2.00 1.90 1.91
612 NASDAQ ME Mon, May 1, 2023 1.95 2.02 1.93 2.02
611 NASDAQ ME Fri, Apr 28, 2023 1.85 1.99 1.83 1.97
610 NASDAQ ME Thu, Apr 27, 2023 1.90 1.91 1.74 1.88
609 NASDAQ ME Wed, Apr 26, 2023 1.98 2.00 1.84 1.87
608 NASDAQ ME Tue, Apr 25, 2023 2.00 2.03 1.96 1.97
607 NASDAQ ME Mon, Apr 24, 2023 2.10 2.11 1.99 2.00
606 NASDAQ ME Fri, Apr 21, 2023 2.04 2.10 2.01 2.09
605 NASDAQ ME Thu, Apr 20, 2023 2.07 2.10 2.01 2.03
604 NASDAQ ME Wed, Apr 19, 2023 2.05 2.08 2.00 2.08
603 NASDAQ ME Tue, Apr 18, 2023 2.13 2.13 2.03 2.06
602 NASDAQ ME Mon, Apr 17, 2023 2.21 2.26 2.06 2.09
601 NASDAQ ME Fri, Apr 14, 2023 2.28 2.30 2.19 2.20
600 NASDAQ ME Thu, Apr 13, 2023 2.22 2.32 2.21 2.29
599 NASDAQ ME Wed, Apr 12, 2023 2.20 2.28 2.19 2.21
598 NASDAQ ME Tue, Apr 11, 2023 2.26 2.32 2.18 2.19
597 NASDAQ ME Mon, Apr 10, 2023 2.24 2.26 2.20 2.25
596 NASDAQ ME Thu, Apr 6, 2023 2.24 2.27 2.20 2.25
595 NASDAQ ME Wed, Apr 5, 2023 2.24 2.24 2.17 2.24
594 NASDAQ ME Tue, Apr 4, 2023 2.28 2.29 2.20 2.23
593 NASDAQ ME Mon, Apr 3, 2023 2.28 2.30 2.22 2.26
592 NASDAQ ME Fri, Mar 31, 2023 2.27 2.30 2.23 2.28
591 NASDAQ ME Thu, Mar 30, 2023 2.26 2.29 2.22 2.25
590 NASDAQ ME Wed, Mar 29, 2023 2.22 2.27 2.18 2.25
589 NASDAQ ME Tue, Mar 28, 2023 2.23 2.26 2.17 2.18
588 NASDAQ ME Mon, Mar 27, 2023 2.23 2.28 2.22 2.25
587 NASDAQ ME Fri, Mar 24, 2023 2.16 2.24 2.16 2.23
586 NASDAQ ME Thu, Mar 23, 2023 2.20 2.27 2.16 2.19
585 NASDAQ ME Wed, Mar 22, 2023 2.26 2.29 2.17 2.19
584 NASDAQ ME Tue, Mar 21, 2023 2.20 2.30 2.17 2.28
583 NASDAQ ME Mon, Mar 20, 2023 2.27 2.27 2.14 2.16
582 NASDAQ ME Fri, Mar 17, 2023 2.30 2.32 2.23 2.29
581 NASDAQ ME Thu, Mar 16, 2023 2.25 2.36 2.22 2.33
580 NASDAQ ME Wed, Mar 15, 2023 2.24 2.34 2.18 2.29
579 NASDAQ ME Tue, Mar 14, 2023 2.34 2.39 2.21 2.23
578 NASDAQ ME Mon, Mar 13, 2023 2.20 2.38 2.19 2.31
577 NASDAQ ME Fri, Mar 10, 2023 2.27 2.31 2.20 2.25
576 NASDAQ ME Thu, Mar 9, 2023 2.36 2.39 2.25 2.26
575 NASDAQ ME Wed, Mar 8, 2023 2.39 2.42 2.31 2.33
574 NASDAQ ME Tue, Mar 7, 2023 2.46 2.52 2.38 2.39
573 NASDAQ ME Mon, Mar 6, 2023 2.54 2.60 2.42 2.43
572 NASDAQ ME Fri, Mar 3, 2023 2.40 2.57 2.38 2.55
571 NASDAQ ME Thu, Mar 2, 2023 2.28 2.40 2.24 2.38
570 NASDAQ ME Wed, Mar 1, 2023 2.43 2.48 2.30 2.33
569 NASDAQ ME Tue, Feb 28, 2023 2.54 2.58 2.49 2.51
568 NASDAQ ME Mon, Feb 27, 2023 2.53 2.59 2.50 2.52
567 NASDAQ ME Fri, Feb 24, 2023 2.51 2.57 2.48 2.50
566 NASDAQ ME Thu, Feb 23, 2023 2.69 2.72 2.53 2.59
565 NASDAQ ME Wed, Feb 22, 2023 2.59 2.68 2.55 2.68
564 NASDAQ ME Tue, Feb 21, 2023 2.60 2.68 2.49 2.57
563 NASDAQ ME Fri, Feb 17, 2023 2.84 2.88 2.74 2.87
562 NASDAQ ME Thu, Feb 16, 2023 2.82 2.91 2.76 2.85
561 NASDAQ ME Wed, Feb 15, 2023 2.71 2.91 2.70 2.87
560 NASDAQ ME Tue, Feb 14, 2023 2.75 2.79 2.67 2.75
559 NASDAQ ME Mon, Feb 13, 2023 2.64 2.80 2.62 2.75
558 NASDAQ ME Fri, Feb 10, 2023 2.70 2.80 2.53 2.60
557 NASDAQ ME Thu, Feb 9, 2023 2.83 2.99 2.65 2.72
556 NASDAQ ME Wed, Feb 8, 2023 2.51 2.58 2.47 2.52
555 NASDAQ ME Tue, Feb 7, 2023 2.60 2.63 2.42 2.53
554 NASDAQ ME Mon, Feb 6, 2023 2.64 2.66 2.52 2.60
553 NASDAQ ME Fri, Feb 3, 2023 2.74 2.80 2.64 2.69
552 NASDAQ ME Thu, Feb 2, 2023 2.63 2.79 2.63 2.75
551 NASDAQ ME Wed, Feb 1, 2023 2.49 2.59 2.40 2.56
550 NASDAQ ME Tue, Jan 31, 2023 2.44 2.51 2.41 2.50
549 NASDAQ ME Mon, Jan 30, 2023 2.48 2.51 2.38 2.43
548 NASDAQ ME Fri, Jan 27, 2023 2.40 2.52 2.38 2.51
547 NASDAQ ME Thu, Jan 26, 2023 2.40 2.46 2.35 2.42
546 NASDAQ ME Wed, Jan 25, 2023 2.42 2.42 2.28 2.36
545 NASDAQ ME Tue, Jan 24, 2023 2.47 2.53 2.41 2.43
544 NASDAQ ME Mon, Jan 23, 2023 2.45 2.51 2.41 2.49
543 NASDAQ ME Fri, Jan 20, 2023 2.42 2.46 2.33 2.45
542 NASDAQ ME Thu, Jan 19, 2023 2.31 2.46 2.29 2.35
541 NASDAQ ME Wed, Jan 18, 2023 2.55 2.59 2.35 2.36
540 NASDAQ ME Tue, Jan 17, 2023 2.43 2.54 2.36 2.52
539 NASDAQ ME Fri, Jan 13, 2023 2.32 2.43 2.28 2.42
538 NASDAQ ME Thu, Jan 12, 2023 2.34 2.41 2.21 2.39
537 NASDAQ ME Wed, Jan 11, 2023 2.21 2.33 2.17 2.32
536 NASDAQ ME Tue, Jan 10, 2023 2.09 2.22 2.07 2.19
535 NASDAQ ME Mon, Jan 9, 2023 2.09 2.21 2.09 2.10
534 NASDAQ ME Fri, Jan 6, 2023 2.09 2.09 2.02 2.05
533 NASDAQ ME Thu, Jan 5, 2023 2.15 2.15 2.03 2.06
532 NASDAQ ME Wed, Jan 4, 2023 2.13 2.19 2.09 2.10
531 NASDAQ ME Tue, Jan 3, 2023 2.25 2.30 2.05 2.10
530 NASDAQ ME Fri, Dec 30, 2022 2.13 2.16 2.05 2.16
529 NASDAQ ME Thu, Dec 29, 2022 2.10 2.21 2.09 2.16
528 NASDAQ ME Wed, Dec 28, 2022 2.08 2.15 2.05 2.07
527 NASDAQ ME Tue, Dec 27, 2022 2.21 2.22 2.04 2.06
526 NASDAQ ME Fri, Dec 23, 2022 2.28 2.32 2.19 2.21
525 NASDAQ ME Thu, Dec 22, 2022 2.34 2.34 2.20 2.29
524 NASDAQ ME Wed, Dec 21, 2022 2.47 2.47 2.30 2.34
523 NASDAQ ME Tue, Dec 20, 2022 2.38 2.47 2.36 2.38
522 NASDAQ ME Mon, Dec 19, 2022 2.58 2.60 2.35 2.41
521 NASDAQ ME Fri, Dec 16, 2022 2.65 2.68 2.54 2.60
520 NASDAQ ME Thu, Dec 15, 2022 2.84 2.86 2.68 2.69
519 NASDAQ ME Wed, Dec 14, 2022 2.99 3.00 2.84 2.89
518 NASDAQ ME Tue, Dec 13, 2022 3.10 3.13 2.96 2.99
517 NASDAQ ME Mon, Dec 12, 2022 3.09 3.09 2.96 3.00
516 NASDAQ ME Fri, Dec 9, 2022 3.03 3.14 3.03 3.08
515 NASDAQ ME Thu, Dec 8, 2022 3.02 3.14 2.97 3.08
514 NASDAQ ME Wed, Dec 7, 2022 3.00 3.10 2.97 3.01
513 NASDAQ ME Tue, Dec 6, 2022 3.22 3.23 2.97 3.02
512 NASDAQ ME Mon, Dec 5, 2022 3.39 3.43 3.15 3.19
511 NASDAQ ME Fri, Dec 2, 2022 3.09 3.48 3.07 3.47
510 NASDAQ ME Thu, Dec 1, 2022 3.00 3.29 3.00 3.24
509 NASDAQ ME Wed, Nov 30, 2022 2.81 3.06 2.81 3.05
508 NASDAQ ME Tue, Nov 29, 2022 2.83 2.92 2.78 2.81
507 NASDAQ ME Mon, Nov 28, 2022 2.85 2.91 2.73 2.76
506 NASDAQ ME Fri, Nov 25, 2022 2.89 2.93 2.83 2.87
505 NASDAQ ME Wed, Nov 23, 2022 2.82 2.93 2.82 2.92
504 NASDAQ ME Tue, Nov 22, 2022 2.88 2.92 2.70 2.82
503 NASDAQ ME Mon, Nov 21, 2022 2.86 2.98 2.81 2.90
502 NASDAQ ME Fri, Nov 18, 2022 3.27 3.27 2.94 2.99
501 NASDAQ ME Thu, Nov 17, 2022 3.15 3.18 3.00 3.15
500 NASDAQ ME Wed, Nov 16, 2022 3.34 3.39 3.19 3.25
499 NASDAQ ME Tue, Nov 15, 2022 3.43 3.48 3.30 3.41
498 NASDAQ ME Mon, Nov 14, 2022 3.24 3.40 3.24 3.35
497 NASDAQ ME Fri, Nov 11, 2022 3.11 3.50 3.11 3.38
496 NASDAQ ME Thu, Nov 10, 2022 2.93 3.20 2.87 3.19
495 NASDAQ ME Wed, Nov 9, 2022 2.94 3.00 2.71 2.71
494 NASDAQ ME Tue, Nov 8, 2022 3.02 3.12 2.86 2.94
493 NASDAQ ME Mon, Nov 7, 2022 3.05 3.05 2.85 2.93
492 NASDAQ ME Fri, Nov 4, 2022 3.08 3.08 2.90 2.96
491 NASDAQ ME Thu, Nov 3, 2022 3.05 3.10 2.94 2.99
490 NASDAQ ME Wed, Nov 2, 2022 3.09 3.33 3.07 3.07
489 NASDAQ ME Tue, Nov 1, 2022 3.20 3.29 3.13 3.16
488 NASDAQ ME Mon, Oct 31, 2022 3.13 3.24 3.10 3.14
487 NASDAQ ME Fri, Oct 28, 2022 3.00 3.19 2.91 3.16
486 NASDAQ ME Thu, Oct 27, 2022 2.94 3.05 2.90 2.96
485 NASDAQ ME Wed, Oct 26, 2022 3.04 3.19 2.99 3.03
484 NASDAQ ME Tue, Oct 25, 2022 2.88 3.14 2.88 3.01
483 NASDAQ ME Mon, Oct 24, 2022 2.88 2.88 2.71 2.82
482 NASDAQ ME Fri, Oct 21, 2022 2.91 2.92 2.78 2.87
481 NASDAQ ME Thu, Oct 20, 2022 2.90 3.11 2.88 2.90
480 NASDAQ ME Wed, Oct 19, 2022 2.94 2.99 2.87 2.94
479 NASDAQ ME Tue, Oct 18, 2022 3.13 3.19 2.97 2.99
478 NASDAQ ME Mon, Oct 17, 2022 2.99 3.13 2.96 3.09
477 NASDAQ ME Fri, Oct 14, 2022 3.16 3.20 2.91 2.92
476 NASDAQ ME Thu, Oct 13, 2022 2.99 3.22 2.89 3.12
475 NASDAQ ME Wed, Oct 12, 2022 2.98 3.12 2.85 3.11
474 NASDAQ ME Tue, Oct 11, 2022 2.91 3.00 2.74 2.94
473 NASDAQ ME Mon, Oct 10, 2022 3.01 3.03 2.85 2.94
472 NASDAQ ME Fri, Oct 7, 2022 3.13 3.15 2.97 3.01
471 NASDAQ ME Thu, Oct 6, 2022 3.20 3.30 3.13 3.24
470 NASDAQ ME Wed, Oct 5, 2022 3.07 3.26 3.00 3.24
469 NASDAQ ME Tue, Oct 4, 2022 3.03 3.16 3.02 3.11
468 NASDAQ ME Mon, Oct 3, 2022 2.95 2.95 2.84 2.91
467 NASDAQ ME Fri, Sep 30, 2022 2.99 3.06 2.85 2.86
466 NASDAQ ME Thu, Sep 29, 2022 3.09 3.15 2.93 2.99
465 NASDAQ ME Wed, Sep 28, 2022 2.98 3.32 2.98 3.22
464 NASDAQ ME Tue, Sep 27, 2022 3.06 3.11 2.94 2.98
463 NASDAQ ME Mon, Sep 26, 2022 2.70 3.01 2.70 3.00
462 NASDAQ ME Fri, Sep 23, 2022 2.74 2.83 2.63 2.77
461 NASDAQ ME Thu, Sep 22, 2022 2.97 2.98 2.67 2.79
460 NASDAQ ME Wed, Sep 21, 2022 3.04 3.13 2.90 2.92
459 NASDAQ ME Tue, Sep 20, 2022 3.05 3.11 2.99 3.01
458 NASDAQ ME Mon, Sep 19, 2022 3.05 3.17 3.02 3.12
457 NASDAQ ME Fri, Sep 16, 2022 3.18 3.21 3.03 3.05
456 NASDAQ ME Thu, Sep 15, 2022 3.33 3.47 3.26 3.27
455 NASDAQ ME Wed, Sep 14, 2022 3.31 3.40 3.26 3.33
454 NASDAQ ME Tue, Sep 13, 2022 3.38 3.51 3.34 3.37
453 NASDAQ ME Mon, Sep 12, 2022 3.61 3.68 3.55 3.58
452 NASDAQ ME Fri, Sep 9, 2022 3.55 3.66 3.44 3.57
451 NASDAQ ME Thu, Sep 8, 2022 3.30 3.51 3.30 3.46
450 NASDAQ ME Wed, Sep 7, 2022 3.23 3.37 3.18 3.34
449 NASDAQ ME Tue, Sep 6, 2022 3.15 3.42 3.13 3.22
448 NASDAQ ME Fri, Sep 2, 2022 3.38 3.40 3.09 3.11
447 NASDAQ ME Thu, Sep 1, 2022 3.28 3.33 3.13 3.30
446 NASDAQ ME Wed, Aug 31, 2022 3.21 3.38 3.17 3.37
445 NASDAQ ME Tue, Aug 30, 2022 3.22 3.26 3.07 3.18
444 NASDAQ ME Mon, Aug 29, 2022 3.27 3.45 3.16 3.17
443 NASDAQ ME Fri, Aug 26, 2022 3.91 3.93 3.40 3.41
442 NASDAQ ME Thu, Aug 25, 2022 3.76 3.86 3.66 3.86
441 NASDAQ ME Wed, Aug 24, 2022 3.40 3.73 3.38 3.67
440 NASDAQ ME Tue, Aug 23, 2022 3.28 3.52 3.19 3.40
439 NASDAQ ME Mon, Aug 22, 2022 3.26 3.33 3.16 3.29
438 NASDAQ ME Fri, Aug 19, 2022 3.91 4.04 3.27 3.33
437 NASDAQ ME Thu, Aug 18, 2022 4.19 4.23 3.95 4.18
436 NASDAQ ME Wed, Aug 17, 2022 4.31 4.41 4.09 4.10
435 NASDAQ ME Tue, Aug 16, 2022 4.56 4.70 4.40 4.50
434 NASDAQ ME Mon, Aug 15, 2022 5.00 5.00 4.27 4.63
433 NASDAQ ME Fri, Aug 12, 2022 4.75 5.28 4.52 5.12
432 NASDAQ ME Thu, Aug 11, 2022 4.34 6.31 4.32 4.69
431 NASDAQ ME Wed, Aug 10, 2022 3.92 4.42 3.87 4.42
430 NASDAQ ME Tue, Aug 9, 2022 3.33 4.22 3.20 3.73
429 NASDAQ ME Mon, Aug 8, 2022 3.74 4.55 3.72 3.98
428 NASDAQ ME Fri, Aug 5, 2022 3.30 3.66 3.21 3.64
427 NASDAQ ME Thu, Aug 4, 2022 3.27 3.46 3.27 3.40
426 NASDAQ ME Wed, Aug 3, 2022 3.02 3.31 3.01 3.31
425 NASDAQ ME Tue, Aug 2, 2022 2.79 3.02 2.74 3.01
424 NASDAQ ME Mon, Aug 1, 2022 2.79 2.93 2.75 2.79
423 NASDAQ ME Fri, Jul 29, 2022 2.84 2.89 2.76 2.78
422 NASDAQ ME Thu, Jul 28, 2022 2.84 2.88 2.71 2.87
421 NASDAQ ME Wed, Jul 27, 2022 2.76 2.85 2.71 2.84
420 NASDAQ ME Tue, Jul 26, 2022 2.79 2.80 2.68 2.71
419 NASDAQ ME Mon, Jul 25, 2022 2.82 2.88 2.77 2.79
418 NASDAQ ME Fri, Jul 22, 2022 2.98 2.99 2.77 2.83
417 NASDAQ ME Thu, Jul 21, 2022 2.95 3.02 2.91 3.00
416 NASDAQ ME Wed, Jul 20, 2022 2.85 3.02 2.79 2.96
415 NASDAQ ME Tue, Jul 19, 2022 2.80 2.87 2.73 2.83
414 NASDAQ ME Mon, Jul 18, 2022 2.89 2.92 2.72 2.76
413 NASDAQ ME Fri, Jul 15, 2022 2.86 2.87 2.71 2.81
412 NASDAQ ME Thu, Jul 14, 2022 2.90 2.91 2.74 2.75
411 NASDAQ ME Wed, Jul 13, 2022 2.80 2.95 2.77 2.93
410 NASDAQ ME Tue, Jul 12, 2022 2.87 2.93 2.75 2.90
409 NASDAQ ME Mon, Jul 11, 2022 3.01 3.04 2.81 2.82
408 NASDAQ ME Fri, Jul 8, 2022 2.98 3.14 2.92 3.06
407 NASDAQ ME Thu, Jul 7, 2022 2.86 3.08 2.83 3.06
406 NASDAQ ME Wed, Jul 6, 2022 2.75 2.91 2.74 2.87
405 NASDAQ ME Tue, Jul 5, 2022 2.53 2.85 2.51 2.84
404 NASDAQ ME Fri, Jul 1, 2022 2.46 2.61 2.46 2.60
403 NASDAQ ME Thu, Jun 30, 2022 2.38 2.50 2.33 2.48
402 NASDAQ ME Wed, Jun 29, 2022 2.44 2.47 2.35 2.40
401 NASDAQ ME Tue, Jun 28, 2022 2.68 2.68 2.43 2.45
400 NASDAQ ME Mon, Jun 27, 2022 2.79 2.80 2.60 2.63
399 NASDAQ ME Fri, Jun 24, 2022 2.80 2.91 2.75 2.78
398 NASDAQ ME Thu, Jun 23, 2022 2.64 2.74 2.60 2.73
397 NASDAQ ME Wed, Jun 22, 2022 2.49 2.68 2.48 2.60
396 NASDAQ ME Tue, Jun 21, 2022 2.58 2.76 2.56 2.60
395 NASDAQ ME Fri, Jun 17, 2022 2.37 2.64 2.29 2.51
394 NASDAQ ME Thu, Jun 16, 2022 2.41 2.45 2.32 2.36
393 NASDAQ ME Wed, Jun 15, 2022 2.44 2.50 2.39 2.47
392 NASDAQ ME Tue, Jun 14, 2022 2.38 2.47 2.25 2.36
391 NASDAQ ME Mon, Jun 13, 2022 2.37 2.39 2.12 2.25
390 NASDAQ ME Fri, Jun 10, 2022 2.14 2.28 2.13 2.21
389 NASDAQ ME Thu, Jun 9, 2022 2.33 2.38 2.18 2.19
388 NASDAQ ME Wed, Jun 8, 2022 2.35 2.46 2.30 2.36
387 NASDAQ ME Tue, Jun 7, 2022 2.28 2.44 2.23 2.39
386 NASDAQ ME Mon, Jun 6, 2022 2.66 2.69 2.31 2.37
385 NASDAQ ME Fri, Jun 3, 2022 2.88 2.90 2.67 2.70
384 NASDAQ ME Thu, Jun 2, 2022 2.90 3.00 2.74 2.96
383 NASDAQ ME Wed, Jun 1, 2022 2.99 3.07 2.76 2.82
382 NASDAQ ME Tue, May 31, 2022 2.92 3.02 2.87 3.00
381 NASDAQ ME Fri, May 27, 2022 2.72 2.99 2.45 2.86
380 NASDAQ ME Thu, May 26, 2022 2.93 3.08 2.88 2.89
379 NASDAQ ME Wed, May 25, 2022 2.76 2.99 2.76 2.89
378 NASDAQ ME Tue, May 24, 2022 2.91 2.96 2.74 2.80
377 NASDAQ ME Mon, May 23, 2022 2.94 2.96 2.81 2.95
376 NASDAQ ME Fri, May 20, 2022 3.01 3.01 2.74 2.88
375 NASDAQ ME Thu, May 19, 2022 2.88 3.06 2.88 2.92
374 NASDAQ ME Wed, May 18, 2022 2.97 3.13 2.86 2.93
373 NASDAQ ME Tue, May 17, 2022 2.88 3.08 2.86 3.01
372 NASDAQ ME Mon, May 16, 2022 2.86 2.97 2.74 2.78
371 NASDAQ ME Fri, May 13, 2022 2.60 2.91 2.57 2.83
370 NASDAQ ME Thu, May 12, 2022 2.21 2.58 2.20 2.52
369 NASDAQ ME Wed, May 11, 2022 2.42 2.42 2.15 2.26
368 NASDAQ ME Tue, May 10, 2022 2.60 2.84 2.30 2.43
367 NASDAQ ME Mon, May 9, 2022 2.64 2.70 2.50 2.51
366 NASDAQ ME Fri, May 6, 2022 2.87 2.87 2.60 2.78
365 NASDAQ ME Thu, May 5, 2022 3.04 3.04 2.83 2.84
364 NASDAQ ME Wed, May 4, 2022 3.03 3.08 2.83 3.07
363 NASDAQ ME Tue, May 3, 2022 3.05 3.10 2.95 2.99
362 NASDAQ ME Mon, May 2, 2022 2.99 3.11 2.95 3.07
361 NASDAQ ME Fri, Apr 29, 2022 3.05 3.21 2.97 2.99
360 NASDAQ ME Thu, Apr 28, 2022 3.04 3.13 2.86 3.10
359 NASDAQ ME Wed, Apr 27, 2022 3.08 3.14 2.94 3.02
358 NASDAQ ME Tue, Apr 26, 2022 3.19 3.21 3.04 3.05
357 NASDAQ ME Mon, Apr 25, 2022 3.03 3.27 3.00 3.23
356 NASDAQ ME Fri, Apr 22, 2022 3.21 3.25 3.00 3.06
355 NASDAQ ME Thu, Apr 21, 2022 3.44 3.54 3.19 3.21
354 NASDAQ ME Wed, Apr 20, 2022 3.45 3.47 3.31 3.39
353 NASDAQ ME Tue, Apr 19, 2022 3.32 3.45 3.26 3.45
352 NASDAQ ME Mon, Apr 18, 2022 3.49 3.54 3.27 3.32
351 NASDAQ ME Thu, Apr 14, 2022 3.58 3.61 3.47 3.56
350 NASDAQ ME Wed, Apr 13, 2022 3.38 3.68 3.30 3.59
349 NASDAQ ME Tue, Apr 12, 2022 3.35 3.53 3.34 3.39
348 NASDAQ ME Mon, Apr 11, 2022 3.39 3.43 3.23 3.33
347 NASDAQ ME Fri, Apr 8, 2022 3.43 3.50 3.29 3.36
346 NASDAQ ME Thu, Apr 7, 2022 3.57 3.61 3.36 3.43
345 NASDAQ ME Wed, Apr 6, 2022 3.72 3.74 3.48 3.58
344 NASDAQ ME Tue, Apr 5, 2022 4.00 4.00 3.74 3.78
343 NASDAQ ME Mon, Apr 4, 2022 4.01 4.11 3.87 3.98
342 NASDAQ ME Fri, Apr 1, 2022 3.85 4.14 3.85 3.96
341 NASDAQ ME Thu, Mar 31, 2022 3.91 3.96 3.83 3.83
340 NASDAQ ME Wed, Mar 30, 2022 3.93 4.10 3.86 3.90
339 NASDAQ ME Tue, Mar 29, 2022 3.77 4.07 3.77 3.95
338 NASDAQ ME Mon, Mar 28, 2022 3.65 3.76 3.59 3.75
337 NASDAQ ME Fri, Mar 25, 2022 3.79 3.81 3.60 3.69
336 NASDAQ ME Thu, Mar 24, 2022 3.78 3.79 3.57 3.76
335 NASDAQ ME Wed, Mar 23, 2022 3.76 3.90 3.65 3.74
334 NASDAQ ME Tue, Mar 22, 2022 3.60 3.93 3.58 3.83
333 NASDAQ ME Mon, Mar 21, 2022 3.73 3.79 3.57 3.58
332 NASDAQ ME Fri, Mar 18, 2022 3.84 4.07 3.70 3.72
331 NASDAQ ME Thu, Mar 17, 2022 3.50 3.90 3.41 3.83
330 NASDAQ ME Wed, Mar 16, 2022 3.50 3.61 3.42 3.50
329 NASDAQ ME Tue, Mar 15, 2022 3.30 3.49 3.25 3.45
328 NASDAQ ME Mon, Mar 14, 2022 3.69 3.77 3.27 3.28
327 NASDAQ ME Fri, Mar 11, 2022 4.18 4.26 3.58 3.66
326 NASDAQ ME Thu, Mar 10, 2022 4.39 4.47 4.08 4.17
325 NASDAQ ME Wed, Mar 9, 2022 4.30 4.64 4.27 4.43
324 NASDAQ ME Tue, Mar 8, 2022 4.00 4.37 3.94 4.22
323 NASDAQ ME Mon, Mar 7, 2022 3.75 4.18 3.74 4.06
322 NASDAQ ME Fri, Mar 4, 2022 4.01 4.06 3.61 3.75
321 NASDAQ ME Thu, Mar 3, 2022 4.34 4.36 4.00 4.06
320 NASDAQ ME Wed, Mar 2, 2022 4.41 4.41 4.13 4.30
319 NASDAQ ME Tue, Mar 1, 2022 4.44 4.54 4.27 4.38
318 NASDAQ ME Mon, Feb 28, 2022 4.17 4.64 4.17 4.47
317 NASDAQ ME Fri, Feb 25, 2022 4.34 4.42 4.13 4.23
316 NASDAQ ME Thu, Feb 24, 2022 3.93 4.32 3.85 4.31
315 NASDAQ ME Wed, Feb 23, 2022 4.35 4.48 4.19 4.21
314 NASDAQ ME Tue, Feb 22, 2022 4.22 4.50 4.20 4.30
313 NASDAQ ME Fri, Feb 18, 2022 4.71 4.71 4.41 4.44
312 NASDAQ ME Thu, Feb 17, 2022 4.79 4.96 4.65 4.71
311 NASDAQ ME Wed, Feb 16, 2022 4.61 4.91 4.52 4.87
310 NASDAQ ME Tue, Feb 15, 2022 4.51 4.75 4.48 4.71
309 NASDAQ ME Mon, Feb 14, 2022 4.47 4.87 4.42 4.49
308 NASDAQ ME Fri, Feb 11, 2022 4.67 4.92 4.48 4.52
307 NASDAQ ME Thu, Feb 10, 2022 4.90 5.48 4.85 4.97
306 NASDAQ ME Wed, Feb 9, 2022 4.95 5.17 4.95 5.00
305 NASDAQ ME Tue, Feb 8, 2022 4.95 4.95 4.68 4.88
304 NASDAQ ME Mon, Feb 7, 2022 4.74 5.09 4.70 4.93
303 NASDAQ ME Fri, Feb 4, 2022 4.54 4.83 4.47 4.75
302 NASDAQ ME Thu, Feb 3, 2022 4.55 4.67 4.46 4.53
301 NASDAQ ME Wed, Feb 2, 2022 5.00 5.00 4.52 4.69
300 NASDAQ ME Tue, Feb 1, 2022 4.79 4.95 4.63 4.91
299 NASDAQ ME Mon, Jan 31, 2022 4.20 4.67 4.19 4.67
298 NASDAQ ME Fri, Jan 28, 2022 4.15 4.21 3.96 4.21
297 NASDAQ ME Thu, Jan 27, 2022 4.54 4.55 4.17 4.21
296 NASDAQ ME Wed, Jan 26, 2022 4.53 4.90 4.38 4.41
295 NASDAQ ME Tue, Jan 25, 2022 4.47 4.65 4.22 4.40
294 NASDAQ ME Mon, Jan 24, 2022 4.26 4.63 3.99 4.58
293 NASDAQ ME Fri, Jan 21, 2022 4.64 4.67 4.40 4.50
292 NASDAQ ME Thu, Jan 20, 2022 4.87 5.13 4.63 4.65
291 NASDAQ ME Wed, Jan 19, 2022 4.98 5.06 4.73 4.81
290 NASDAQ ME Tue, Jan 18, 2022 5.15 5.32 4.81 4.84
289 NASDAQ ME Fri, Jan 14, 2022 5.28 5.37 4.92 5.18
288 NASDAQ ME Thu, Jan 13, 2022 5.85 5.88 5.31 5.41
287 NASDAQ ME Wed, Jan 12, 2022 6.13 6.18 5.76 5.78
286 NASDAQ ME Tue, Jan 11, 2022 6.00 6.29 5.88 6.09
285 NASDAQ ME Mon, Jan 10, 2022 6.17 6.18 5.70 6.06
284 NASDAQ ME Fri, Jan 7, 2022 6.26 6.29 6.03 6.16
283 NASDAQ ME Thu, Jan 6, 2022 6.27 6.33 5.90 6.21
282 NASDAQ ME Wed, Jan 5, 2022 6.69 6.81 6.09 6.16
281 NASDAQ ME Tue, Jan 4, 2022 7.10 7.19 6.58 6.79
280 NASDAQ ME Mon, Jan 3, 2022 6.77 7.17 6.56 7.12
279 NASDAQ ME Fri, Dec 31, 2021 6.81 7.00 6.60 6.66
278 NASDAQ ME Thu, Dec 30, 2021 6.52 7.09 6.52 6.90
277 NASDAQ ME Wed, Dec 29, 2021 6.85 6.85 6.49 6.55
276 NASDAQ ME Tue, Dec 28, 2021 6.84 7.10 6.74 6.79
275 NASDAQ ME Mon, Dec 27, 2021 7.48 7.50 6.71 6.78
274 NASDAQ ME Thu, Dec 23, 2021 6.90 7.54 6.72 7.43
273 NASDAQ ME Wed, Dec 22, 2021 6.80 7.00 6.58 6.96
272 NASDAQ ME Tue, Dec 21, 2021 6.79 6.90 6.47 6.86
271 NASDAQ ME Mon, Dec 20, 2021 6.92 6.98 6.42 6.61
270 NASDAQ ME Fri, Dec 17, 2021 7.14 7.45 6.85 7.14
269 NASDAQ ME Thu, Dec 16, 2021 7.60 7.90 7.08 7.16
268 NASDAQ ME Wed, Dec 15, 2021 7.44 7.62 7.15 7.60
267 NASDAQ ME Tue, Dec 14, 2021 7.50 7.71 7.31 7.48
266 NASDAQ ME Mon, Dec 13, 2021 7.85 8.38 7.33 7.55
265 NASDAQ ME Fri, Dec 10, 2021 8.34 8.65 7.95 8.00
264 NASDAQ ME Thu, Dec 9, 2021 8.38 8.86 8.22 8.35
263 NASDAQ ME Wed, Dec 8, 2021 8.21 8.44 8.00 8.38
262 NASDAQ ME Tue, Dec 7, 2021 8.03 8.32 7.84 8.19
261 NASDAQ ME Mon, Dec 6, 2021 7.68 7.96 7.26 7.88
260 NASDAQ ME Fri, Dec 3, 2021 8.02 8.04 7.25 7.65
259 NASDAQ ME Thu, Dec 2, 2021 7.74 8.15 7.51 8.00
258 NASDAQ ME Wed, Dec 1, 2021 8.44 8.46 7.50 7.54
257 NASDAQ ME Tue, Nov 30, 2021 8.71 8.95 7.87 8.22
256 NASDAQ ME Mon, Nov 29, 2021 9.15 9.24 8.71 8.85
255 NASDAQ ME Fri, Nov 26, 2021 9.21 9.64 8.87 9.14
254 NASDAQ ME Wed, Nov 24, 2021 9.02 9.29 8.51 9.20
253 NASDAQ ME Tue, Nov 23, 2021 9.25 9.42 8.58 8.83
252 NASDAQ ME Mon, Nov 22, 2021 10.00 10.13 8.99 8.99
251 NASDAQ ME Fri, Nov 19, 2021 10.06 10.54 9.91 9.97
250 NASDAQ ME Thu, Nov 18, 2021 10.80 10.84 9.88 10.16
249 NASDAQ ME Wed, Nov 17, 2021 11.00 11.29 10.79 10.81
248 NASDAQ ME Tue, Nov 16, 2021 10.84 11.30 10.80 10.99
247 NASDAQ ME Mon, Nov 15, 2021 12.07 12.13 10.90 11.17
246 NASDAQ ME Fri, Nov 12, 2021 13.03 13.50 12.12 12.62
245 NASDAQ ME Thu, Nov 11, 2021 12.14 13.20 12.01 13.06
244 NASDAQ ME Wed, Nov 10, 2021 11.58 12.45 11.27 11.52
243 NASDAQ ME Tue, Nov 9, 2021 12.77 12.77 11.42 11.93
242 NASDAQ ME Mon, Nov 8, 2021 13.33 13.68 12.66 12.67
241 NASDAQ ME Fri, Nov 5, 2021 13.23 13.34 12.60 13.25
240 NASDAQ ME Thu, Nov 4, 2021 12.65 13.08 12.27 12.87
239 NASDAQ ME Wed, Nov 3, 2021 12.10 12.65 11.71 12.37
238 NASDAQ ME Tue, Nov 2, 2021 11.74 12.18 11.30 12.04
237 NASDAQ ME Mon, Nov 1, 2021 11.70 12.02 11.54 11.72
236 NASDAQ ME Fri, Oct 29, 2021 11.93 12.07 11.00 11.59
235 NASDAQ ME Thu, Oct 28, 2021 12.37 12.38 11.65 11.99
234 NASDAQ ME Wed, Oct 27, 2021 11.95 12.48 11.59 12.40
233 NASDAQ ME Tue, Oct 26, 2021 11.55 12.44 11.40 11.94
232 NASDAQ ME Mon, Oct 25, 2021 10.83 11.76 10.70 11.36
231 NASDAQ ME Fri, Oct 22, 2021 9.91 10.99 9.28 10.87
230 NASDAQ ME Thu, Oct 21, 2021 10.13 10.58 10.02 10.33
229 NASDAQ ME Wed, Oct 20, 2021 10.06 10.74 9.73 10.20
228 NASDAQ ME Tue, Oct 19, 2021 9.05 9.74 8.91 9.63
227 NASDAQ ME Mon, Oct 18, 2021 9.33 9.51 8.75 8.91
226 NASDAQ ME Fri, Oct 15, 2021 8.71 9.84 8.55 9.21
225 NASDAQ ME Thu, Oct 14, 2021 8.04 8.04 7.81 7.88
224 NASDAQ ME Wed, Oct 13, 2021 7.58 8.03 7.51 7.95
223 NASDAQ ME Tue, Oct 12, 2021 7.63 7.71 7.46 7.54
222 NASDAQ ME Mon, Oct 11, 2021 7.58 7.83 7.50 7.68
221 NASDAQ ME Fri, Oct 8, 2021 7.79 7.79 7.52 7.53
220 NASDAQ ME Thu, Oct 7, 2021 8.10 8.10 7.72 7.75
219 NASDAQ ME Wed, Oct 6, 2021 8.07 8.18 7.80 8.00
218 NASDAQ ME Tue, Oct 5, 2021 8.20 8.22 8.02 8.16
217 NASDAQ ME Mon, Oct 4, 2021 8.85 8.85 8.14 8.15
216 NASDAQ ME Fri, Oct 1, 2021 8.98 9.06 8.61 8.89
215 NASDAQ ME Thu, Sep 30, 2021 8.75 9.19 8.49 9.06
214 NASDAQ ME Wed, Sep 29, 2021 8.53 8.75 8.32 8.53
213 NASDAQ ME Tue, Sep 28, 2021 8.61 8.62 8.32 8.51
212 NASDAQ ME Mon, Sep 27, 2021 9.24 9.24 8.71 8.72
211 NASDAQ ME Fri, Sep 24, 2021 9.05 9.34 8.80 9.28
210 NASDAQ ME Thu, Sep 23, 2021 8.88 9.24 8.88 9.20
209 NASDAQ ME Wed, Sep 22, 2021 8.56 9.30 8.46 8.88
208 NASDAQ ME Tue, Sep 21, 2021 8.60 8.70 8.33 8.52
207 NASDAQ ME Mon, Sep 20, 2021 8.00 8.72 8.00 8.70
206 NASDAQ ME Fri, Sep 17, 2021 8.13 8.35 7.99 8.34
205 NASDAQ ME Thu, Sep 16, 2021 8.13 8.27 8.04 8.09
204 NASDAQ ME Wed, Sep 15, 2021 8.25 8.35 7.99 8.08
203 NASDAQ ME Tue, Sep 14, 2021 8.15 8.49 8.12 8.26
202 NASDAQ ME Mon, Sep 13, 2021 8.40 8.44 8.07 8.13
201 NASDAQ ME Fri, Sep 10, 2021 8.53 8.65 8.40 8.44
200 NASDAQ ME Thu, Sep 9, 2021 8.17 8.78 8.04 8.56
199 NASDAQ ME Wed, Sep 8, 2021 8.13 8.24 7.96 8.03
198 NASDAQ ME Tue, Sep 7, 2021 8.90 8.91 8.13 8.17
197 NASDAQ ME Fri, Sep 3, 2021 8.94 8.99 8.75 8.98
196 NASDAQ ME Thu, Sep 2, 2021 8.83 9.08 8.67 8.89
195 NASDAQ ME Wed, Sep 1, 2021 8.46 8.90 8.38 8.74
194 NASDAQ ME Tue, Aug 31, 2021 8.70 8.95 8.46 8.60
193 NASDAQ ME Mon, Aug 30, 2021 9.15 9.19 8.66 8.68
192 NASDAQ ME Fri, Aug 27, 2021 8.93 9.18 8.77 9.01
191 NASDAQ ME Thu, Aug 26, 2021 8.75 9.16 8.70 8.81
190 NASDAQ ME Wed, Aug 25, 2021 8.79 9.02 8.67 8.74
189 NASDAQ ME Tue, Aug 24, 2021 8.29 9.18 8.29 8.76
188 NASDAQ ME Mon, Aug 23, 2021 8.90 9.07 8.21 8.29
187 NASDAQ ME Fri, Aug 20, 2021 8.25 8.83 8.12 8.71
186 NASDAQ ME Thu, Aug 19, 2021 7.90 8.13 7.88 8.03
185 NASDAQ ME Wed, Aug 18, 2021 8.30 8.31 7.90 8.01
184 NASDAQ ME Tue, Aug 17, 2021 7.70 8.77 7.57 8.25
183 NASDAQ ME Mon, Aug 16, 2021 7.70 7.74 7.01 7.29
182 NASDAQ ME Fri, Aug 13, 2021 7.95 7.99 7.32 7.60
181 NASDAQ ME Thu, Aug 12, 2021 8.20 8.36 7.91 7.93
180 NASDAQ ME Wed, Aug 11, 2021 8.70 8.74 8.09 8.20
179 NASDAQ ME Tue, Aug 10, 2021 9.30 9.39 8.52 8.61
178 NASDAQ ME Mon, Aug 9, 2021 8.87 9.58 8.81 8.96
177 NASDAQ ME Fri, Aug 6, 2021 8.84 8.97 8.65 8.70
176 NASDAQ ME Thu, Aug 5, 2021 8.72 8.99 8.55 8.82
175 NASDAQ ME Wed, Aug 4, 2021 8.68 9.06 8.63 8.65
174 NASDAQ ME Tue, Aug 3, 2021 8.29 8.85 7.91 8.68
173 NASDAQ ME Mon, Aug 2, 2021 7.87 8.33 7.72 8.23
172 NASDAQ ME Fri, Jul 30, 2021 8.04 8.13 7.76 7.85
171 NASDAQ ME Thu, Jul 29, 2021 8.42 8.52 7.78 8.02
170 NASDAQ ME Wed, Jul 28, 2021 8.28 8.64 8.25 8.46
169 NASDAQ ME Tue, Jul 27, 2021 8.76 8.76 7.97 8.28
168 NASDAQ ME Mon, Jul 26, 2021 9.20 9.45 8.56 8.58
167 NASDAQ ME Fri, Jul 23, 2021 9.26 9.42 9.04 9.28
166 NASDAQ ME Thu, Jul 22, 2021 9.25 9.36 8.94 9.26
165 NASDAQ ME Wed, Jul 21, 2021 9.41 9.52 9.01 9.20
164 NASDAQ ME Tue, Jul 20, 2021 9.54 9.77 9.21 9.36
163 NASDAQ ME Mon, Jul 19, 2021 9.92 9.92 9.20 9.55
162 NASDAQ ME Fri, Jul 16, 2021 10.05 10.24 9.65 9.89
161 NASDAQ ME Thu, Jul 15, 2021 10.27 10.35 10.00 10.06
160 NASDAQ ME Wed, Jul 14, 2021 10.42 10.54 10.32 10.37
159 NASDAQ ME Tue, Jul 13, 2021 10.94 10.96 10.27 10.32
158 NASDAQ ME Mon, Jul 12, 2021 11.35 11.37 10.63 10.83
157 NASDAQ ME Fri, Jul 9, 2021 10.61 10.97 10.42 10.96
156 NASDAQ ME Thu, Jul 8, 2021 9.84 10.65 9.60 10.63
155 NASDAQ ME Wed, Jul 7, 2021 10.25 10.30 9.86 10.00
154 NASDAQ ME Tue, Jul 6, 2021 11.09 11.09 10.17 10.21
153 NASDAQ ME Fri, Jul 2, 2021 11.23 11.24 10.86 10.93
152 NASDAQ ME Thu, Jul 1, 2021 11.80 11.80 10.96 11.00
151 NASDAQ ME Wed, Jun 30, 2021 11.64 11.89 11.31 11.69
150 NASDAQ ME Tue, Jun 29, 2021 12.04 12.04 11.40 11.52
149 NASDAQ ME Mon, Jun 28, 2021 12.33 12.36 11.86 11.92
148 NASDAQ ME Fri, Jun 25, 2021 12.00 12.21 11.78 11.85
147 NASDAQ ME Thu, Jun 24, 2021 12.19 12.45 11.80 11.88
146 NASDAQ ME Wed, Jun 23, 2021 11.95 12.19 11.67 12.04
145 NASDAQ ME Tue, Jun 22, 2021 11.89 11.98 11.29 11.67
144 NASDAQ ME Mon, Jun 21, 2021 12.99 13.00 11.56 11.72
143 NASDAQ ME Fri, Jun 18, 2021 13.31 13.40 12.00 12.59
142 NASDAQ ME Thu, Jun 17, 2021 11.13 13.55 10.74 13.32
141 NASDAQ ME Wed, Jun 16, 2021 10.83 11.07 10.39 10.99
140 NASDAQ ME Tue, Jun 15, 2021 11.53 11.53 10.39 10.65
139 NASDAQ ME Mon, Jun 14, 2021 11.09 11.84 11.05 11.47
138 NASDAQ ME Fri, Jun 11, 2021 11.03 11.20 10.83 10.98
137 NASDAQ ME Thu, Jun 10, 2021 10.31 11.25 10.22 11.15
136 NASDAQ ME Wed, Jun 9, 2021 10.46 10.47 10.06 10.17
135 NASDAQ ME Tue, Jun 8, 2021 10.01 10.72 9.95 10.25
134 NASDAQ ME Mon, Jun 7, 2021 10.00 10.02 9.72 9.99
133 NASDAQ ME Fri, Jun 4, 2021 9.99 10.01 9.98 10.00
132 NASDAQ ME Thu, Jun 3, 2021 10.00 10.00 9.97 9.99
131 NASDAQ ME Wed, Jun 2, 2021 10.01 10.01 9.97 10.00
130 NASDAQ ME Tue, Jun 1, 2021 9.99 10.00 9.97 9.99
129 NASDAQ ME Fri, May 28, 2021 9.98 10.00 9.97 9.99
128 NASDAQ ME Thu, May 27, 2021 9.98 9.99 9.97 9.98
127 NASDAQ ME Wed, May 26, 2021 9.97 9.99 9.96 9.97
126 NASDAQ ME Tue, May 25, 2021 9.97 9.98 9.96 9.97
125 NASDAQ ME Mon, May 24, 2021 9.97 9.98 9.97 9.97
124 NASDAQ ME Fri, May 21, 2021 9.99 9.99 9.96 9.97
123 NASDAQ ME Thu, May 20, 2021 9.98 9.99 9.97 9.97
122 NASDAQ ME Wed, May 19, 2021 9.97 9.99 9.97 9.98
121 NASDAQ ME Tue, May 18, 2021 9.97 9.98 9.97 9.97
120 NASDAQ ME Mon, May 17, 2021 9.94 9.99 9.94 9.97
119 NASDAQ ME Fri, May 14, 2021 9.94 9.95 9.93 9.94
118 NASDAQ ME Thu, May 13, 2021 9.87 9.96 9.87 9.94
117 NASDAQ ME Wed, May 12, 2021 9.90 9.92 9.85 9.87
116 NASDAQ ME Tue, May 11, 2021 9.88 9.93 9.84 9.89
115 NASDAQ ME Mon, May 10, 2021 9.96 9.99 9.91 9.93
114 NASDAQ ME Fri, May 7, 2021 9.98 10.07 9.94 9.96
113 NASDAQ ME Thu, May 6, 2021 9.93 10.04 9.93 10.01
112 NASDAQ ME Wed, May 5, 2021 9.91 10.00 9.90 9.99
111 NASDAQ ME Tue, May 4, 2021 10.00 10.04 9.93 10.00
110 NASDAQ ME Mon, May 3, 2021 10.10 10.10 10.00 10.01
109 NASDAQ ME Fri, Apr 30, 2021 10.00 10.10 9.99 10.07
108 NASDAQ ME Thu, Apr 29, 2021 10.06 10.07 10.00 10.00
107 NASDAQ ME Wed, Apr 28, 2021 10.00 10.06 10.00 10.03
106 NASDAQ ME Tue, Apr 27, 2021 10.00 10.03 9.97 9.98
105 NASDAQ ME Mon, Apr 26, 2021 9.93 10.03 9.93 10.01
104 NASDAQ ME Fri, Apr 23, 2021 9.95 10.01 9.93 9.99
103 NASDAQ ME Thu, Apr 22, 2021 9.98 9.98 9.93 9.97
102 NASDAQ ME Wed, Apr 21, 2021 9.90 9.98 9.88 9.97
101 NASDAQ ME Tue, Apr 20, 2021 9.90 9.94 9.88 9.90
100 NASDAQ ME Mon, Apr 19, 2021 9.95 9.98 9.92 9.93
99 NASDAQ ME Fri, Apr 16, 2021 9.97 10.01 9.96 10.00
98 NASDAQ ME Thu, Apr 15, 2021 10.00 10.03 9.97 10.01
97 NASDAQ ME Wed, Apr 14, 2021 10.00 10.02 9.98 10.00
96 NASDAQ ME Tue, Apr 13, 2021 10.01 10.05 10.00 10.00
95 NASDAQ ME Mon, Apr 12, 2021 10.06 10.08 10.02 10.04
94 NASDAQ ME Fri, Apr 9, 2021 10.14 10.14 10.05 10.06
93 NASDAQ ME Thu, Apr 8, 2021 10.05 10.11 10.03 10.10
92 NASDAQ ME Wed, Apr 7, 2021 10.09 10.12 10.00 10.01
91 NASDAQ ME Tue, Apr 6, 2021 10.20 10.23 10.05 10.06
90 NASDAQ ME Mon, Apr 5, 2021 10.20 10.29 10.18 10.19
89 NASDAQ ME Thu, Apr 1, 2021 10.17 10.23 10.16 10.20
88 NASDAQ ME Wed, Mar 31, 2021 10.20 10.25 10.10 10.17
87 NASDAQ ME Tue, Mar 30, 2021 10.07 10.20 10.07 10.16
86 NASDAQ ME Mon, Mar 29, 2021 10.32 10.33 10.05 10.11
85 NASDAQ ME Fri, Mar 26, 2021 10.20 10.33 10.11 10.30
84 NASDAQ ME Thu, Mar 25, 2021 10.05 10.29 10.01 10.10
83 NASDAQ ME Wed, Mar 24, 2021 10.34 10.40 10.09 10.17
82 NASDAQ ME Tue, Mar 23, 2021 10.46 10.49 10.21 10.25
81 NASDAQ ME Mon, Mar 22, 2021 10.57 10.64 10.41 10.46
80 NASDAQ ME Fri, Mar 19, 2021 10.58 10.62 10.31 10.46
79 NASDAQ ME Thu, Mar 18, 2021 10.50 10.80 10.45 10.53
78 NASDAQ ME Wed, Mar 17, 2021 10.53 10.88 10.41 10.50
77 NASDAQ ME Tue, Mar 16, 2021 10.99 11.02 10.50 10.58
76 NASDAQ ME Mon, Mar 15, 2021 11.25 11.40 10.91 10.91
75 NASDAQ ME Fri, Mar 12, 2021 11.00 11.39 11.00 11.29
74 NASDAQ ME Thu, Mar 11, 2021 11.08 11.67 11.01 11.25
73 NASDAQ ME Wed, Mar 10, 2021 10.92 11.15 10.56 10.84
72 NASDAQ ME Tue, Mar 9, 2021 10.70 10.75 10.27 10.73
71 NASDAQ ME Mon, Mar 8, 2021 10.42 10.67 10.31 10.48
70 NASDAQ ME Fri, Mar 5, 2021 10.74 10.74 10.00 10.53
69 NASDAQ ME Thu, Mar 4, 2021 10.80 10.89 10.14 10.64
68 NASDAQ ME Wed, Mar 3, 2021 11.43 11.49 10.89 10.92
67 NASDAQ ME Tue, Mar 2, 2021 11.57 11.60 11.12 11.30
66 NASDAQ ME Mon, Mar 1, 2021 11.59 11.77 11.30 11.67
65 NASDAQ ME Fri, Feb 26, 2021 11.20 11.41 10.56 11.39
64 NASDAQ ME Thu, Feb 25, 2021 11.69 11.90 10.81 11.15
63 NASDAQ ME Wed, Feb 24, 2021 11.43 12.20 11.34 11.67
62 NASDAQ ME Tue, Feb 23, 2021 12.24 12.30 11.10 11.26
61 NASDAQ ME Mon, Feb 22, 2021 12.95 13.15 12.52 12.92
60 NASDAQ ME Fri, Feb 19, 2021 13.37 13.49 12.95 13.27
59 NASDAQ ME Thu, Feb 18, 2021 13.90 13.90 12.88 13.37
58 NASDAQ ME Wed, Feb 17, 2021 14.50 14.65 13.66 14.24
57 NASDAQ ME Tue, Feb 16, 2021 14.65 14.75 14.25 14.75
56 NASDAQ ME Fri, Feb 12, 2021 14.48 14.60 14.02 14.60
55 NASDAQ ME Thu, Feb 11, 2021 14.39 15.16 14.00 14.84
54 NASDAQ ME Wed, Feb 10, 2021 14.93 14.97 13.80 14.29
53 NASDAQ ME Tue, Feb 9, 2021 15.30 15.34 14.46 14.74
52 NASDAQ ME Mon, Feb 8, 2021 16.90 16.93 15.20 15.52
51 NASDAQ ME Fri, Feb 5, 2021 17.72 17.80 15.60 16.04
50 NASDAQ ME Thu, Feb 4, 2021 15.31 18.16 14.25 17.65
49 NASDAQ ME Wed, Feb 3, 2021 13.30 13.88 13.26 13.47
48 NASDAQ ME Tue, Feb 2, 2021 13.66 13.75 13.01 13.24
47 NASDAQ ME Mon, Feb 1, 2021 13.45 13.51 12.96 13.42
46 NASDAQ ME Fri, Jan 29, 2021 12.29 13.02 12.11 12.94
45 NASDAQ ME Thu, Jan 28, 2021 13.55 13.60 12.10 12.52
44 NASDAQ ME Wed, Jan 27, 2021 13.10 16.16 12.77 13.55
43 NASDAQ ME Tue, Jan 26, 2021 14.04 14.42 13.60 13.65
42 NASDAQ ME Mon, Jan 25, 2021 14.67 15.30 13.50 14.10
41 NASDAQ ME Fri, Jan 22, 2021 14.00 14.92 13.90 13.96
40 NASDAQ ME Thu, Jan 21, 2021 13.55 14.49 13.35 13.90
39 NASDAQ ME Wed, Jan 20, 2021 13.51 14.11 12.87 13.86
38 NASDAQ ME Tue, Jan 19, 2021 12.55 14.70 12.41 13.45
37 NASDAQ ME Fri, Jan 15, 2021 12.28 12.39 12.00 12.31
36 NASDAQ ME Thu, Jan 14, 2021 12.25 12.63 12.03 12.37
35 NASDAQ ME Wed, Jan 13, 2021 11.69 11.77 11.58 11.68
34 NASDAQ ME Tue, Jan 12, 2021 11.50 11.75 11.41 11.69
33 NASDAQ ME Mon, Jan 11, 2021 11.51 11.70 11.41 11.53
32 NASDAQ ME Fri, Jan 8, 2021 11.60 11.86 11.51 11.80
31 NASDAQ ME Thu, Jan 7, 2021 11.14 11.65 11.11 11.60
30 NASDAQ ME Wed, Jan 6, 2021 11.09 11.34 11.09 11.14
29 NASDAQ ME Tue, Jan 5, 2021 11.10 11.52 11.02 11.40
28 NASDAQ ME Mon, Jan 4, 2021 11.35 11.35 11.05 11.12
27 NASDAQ ME Thu, Dec 31, 2020 11.63 11.65 11.30 11.43
26 NASDAQ ME Wed, Dec 30, 2020 11.58 11.79 11.52 11.70
25 NASDAQ ME Tue, Dec 29, 2020 11.88 11.95 11.50 11.63
24 NASDAQ ME Mon, Dec 28, 2020 12.35 12.54 11.90 12.01
23 NASDAQ ME Thu, Dec 24, 2020 12.11 12.47 12.00 12.12
22 NASDAQ ME Wed, Dec 23, 2020 11.65 12.53 11.65 12.10
21 NASDAQ ME Tue, Dec 22, 2020 11.50 11.90 11.50 11.90
20 NASDAQ ME Mon, Dec 21, 2020 11.20 11.50 11.11 11.50
19 NASDAQ ME Fri, Dec 18, 2020 11.25 11.26 11.08 11.20
18 NASDAQ ME Thu, Dec 17, 2020 11.25 11.43 11.22 11.35
17 NASDAQ ME Wed, Dec 16, 2020 11.05 11.60 10.85 11.60
16 NASDAQ ME Tue, Dec 15, 2020 11.51 11.54 11.00 11.16
15 NASDAQ ME Mon, Dec 14, 2020 11.90 12.14 11.40 11.66
14 NASDAQ ME Fri, Dec 11, 2020 12.02 12.36 11.82 12.00
13 NASDAQ ME Thu, Dec 10, 2020 11.90 12.25 11.60 11.74
12 NASDAQ ME Wed, Dec 9, 2020 11.48 12.77 11.44 12.20
11 NASDAQ ME Tue, Dec 8, 2020 11.55 11.75 11.10 11.29
10 NASDAQ ME Mon, Dec 7, 2020 11.41 11.64 10.97 11.25
9 NASDAQ ME Fri, Dec 4, 2020 10.41 10.94 10.36 10.68
8 NASDAQ ME Thu, Dec 3, 2020 10.47 10.48 10.35 10.40
7 NASDAQ ME Wed, Dec 2, 2020 10.42 10.48 10.25 10.39
6 NASDAQ ME Tue, Dec 1, 2020 10.67 10.77 10.49 10.55
5 NASDAQ ME Mon, Nov 30, 2020 10.65 10.75 10.30 10.49
4 NASDAQ ME Fri, Nov 27, 2020 10.42 10.79 10.16 10.16
3 NASDAQ ME Wed, Nov 25, 2020 9.84 10.69 9.81 9.90
2 NASDAQ ME Tue, Nov 24, 2020 9.99 9.99 9.80 9.89
1 NASDAQ ME Mon, Nov 23, 2020 9.83 10.40 9.65 9.80
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024