MLKN
MillerKnoll, Inc. Common Stock
stockNASDAQ
At CloseOct 23, 2026 3:59:53 PM EDT
21.12USD-2.583%(-0.56)359,442
After-hoursOct 23, 2026 4:37:30 PM EDT
21.14USD+0.095%(+0.02)
MLKN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 21.58 | 21.70 | 20.93 | 21.14 | -2.491% | 359,442 | 0.000% | |
| 2026-10-22 | 20.01 | 21.70 | 19.96 | 21.68 | +7.221% | 495,876 | -2.491% | |
| 2026-10-21 | 20.71 | 21.11 | 20.19 | 20.22 | -4.914% | 570,617 | +4.550% | |
| 2026-10-20 | 21.12 | 21.48 | 20.81 | 21.27 | +1.649% | 495,946 | -0.588% | |
| 2026-10-19 | 21.16 | 21.16 | 20.80 | 20.92 | -0.712% | 363,042 | +1.052% | |
| 2026-10-16 | 21.68 | 22.18 | 20.85 | 21.07 | -2.814% | 461,795 | +0.332% | |
| 2026-10-15 | 21.39 | 21.93 | 21.37 | 21.68 | +2.749% | 414,262 | -2.491% | |
| 2026-10-14 | 21.10 | 21.26 | 20.75 | 21.10 | -1.678% | 576,218 | +0.190% | |
| 2026-10-13 | 21.44 | 21.70 | 20.95 | 21.46 | +1.322% | 398,038 | -1.491% | |
| 2026-10-12 | 20.93 | 21.29 | 20.85 | 21.18 | +1.437% | 377,060 | -0.189% | |
| 2026-10-09 | 20.77 | 21.02 | 20.39 | 20.88 | +0.530% | 389,711 | +1.245% | |
| 2026-10-08 | 20.50 | 21.00 | 20.36 | 20.77 | +0.581% | 589,513 | +1.781% | |
| 2026-10-07 | 20.40 | 20.69 | 20.07 | 20.65 | -0.338% | 473,386 | +2.373% | |
| 2026-10-06 | 21.19 | 21.31 | 20.66 | 20.72 | +0.388% | 635,666 | +2.027% | |
| 2026-10-05 | 20.20 | 20.83 | 19.79 | 20.64 | +1.976% | 655,901 | +2.422% | |
| 2026-10-02 | 20.59 | 20.75 | 20.12 | 20.24 | +0.447% | 584,387 | +4.447% | |
| 2026-10-01 | 19.85 | 20.18 | 19.23 | 20.15 | +2.492% | 559,968 | +4.913% | |
| 2026-09-30 | 20.13 | 20.14 | 19.61 | 19.66 | -1.503% | 550,352 | +7.528% | |
| 2026-09-29 | 20.28 | 20.34 | 19.80 | 19.96 | -1.578% | 557,073 | +5.912% | |
| 2026-09-28 | 19.88 | 20.30 | 19.80 | 20.28 | +1.097% | 541,804 | +4.241% | |
| 2026-09-25 | 19.91 | 20.47 | 19.73 | 20.06 | +0.753% | 755,434 | +5.384% | |
| 2026-09-24 | 19.96 | 20.29 | 19.30 | 19.91 | -0.649% | 806,020 | +6.178% | |
| 2026-09-23 | 19.76 | 20.34 | 19.33 | 20.04 | -1.232% | 1,177,741 | +5.489% | |
| 2026-09-22 | 20.66 | 21.59 | 20.06 | 20.29 | -0.148% | 1,550,404 | +4.189% | |
| 2026-09-21 | 20.85 | 20.94 | 19.26 | 20.32 | -1.646% | 1,284,462 | +4.035% | |
| 2026-09-18 | 21.10 | 21.10 | 20.36 | 20.66 | -2.317% | 1,669,204 | +2.323% | |
| 2026-09-17 | 21.46 | 21.53 | 20.95 | 21.15 | +0.858% | 662,092 | -0.047% | |
| 2026-09-16 | 21.04 | 21.36 | 20.73 | 20.97 | +0.143% | 555,851 | +0.811% | |
| 2026-09-15 | 21.14 | 21.16 | 20.64 | 20.94 | -1.505% | 652,086 | +0.955% | |
| 2026-09-14 | 21.32 | 21.47 | 21.03 | 21.26 | +0.330% | 400,064 | -0.564% | |
| 2026-09-11 | 21.24 | 21.40 | 20.83 | 21.19 | +1.875% | 613,027 | -0.236% | |
| 2026-09-10 | 21.45 | 21.95 | 20.72 | 20.80 | -3.926% | 681,701 | +1.635% | |
| 2026-09-09 | 22.10 | 22.48 | 21.42 | 21.65 | -2.521% | 473,417 | -2.356% | |
| 2026-09-08 | 22.72 | 22.91 | 22.08 | 22.21 | -3.098% | 593,514 | -4.818% | |
| 2026-09-04 | 22.18 | 22.97 | 21.86 | 22.92 | +2.367% | 377,118 | -7.766% | |
| 2026-09-03 | 22.63 | 22.72 | 21.79 | 22.39 | +0.157% | 702,194 | -5.583% | |
| 2026-09-02 | 22.07 | 22.68 | 22.00 | 22.36 | +1.614% | 391,160 | -5.435% | |
| 2026-09-01 | 22.45 | 22.61 | 21.92 | 22.00 | -2.612% | 704,004 | -3.909% | |
| 2026-08-31 | 22.99 | 23.00 | 22.32 | 22.59 | -2.335% | 597,677 | -6.419% | |
| 2026-08-28 | 23.43 | 23.73 | 23.05 | 23.13 | -1.533% | 649,661 | -8.604% | Div $0.188 |
| 2026-08-27 | 23.12 | 23.71 | 22.79 | 23.49 | +0.686% | 468,678 | -10.004% | |
| 2026-08-26 | 23.42 | 23.80 | 22.97 | 23.33 | +0.387% | 568,426 | -9.387% | |
| 2026-08-25 | 23.35 | 23.35 | 22.83 | 23.24 | +0.345% | 282,295 | -9.036% | |
| 2026-08-24 | 23.03 | 23.50 | 22.88 | 23.16 | +0.564% | 749,870 | -8.722% | |
| 2026-08-21 | 22.98 | 23.04 | 22.69 | 23.03 | +1.186% | 446,593 | -8.207% | |
| 2026-08-20 | 22.73 | 23.24 | 22.40 | 22.76 | -2.023% | 502,173 | -7.118% | |
| 2026-08-19 | 23.44 | 24.03 | 23.03 | 23.23 | +0.172% | 605,854 | -8.997% | |
| 2026-08-18 | 23.26 | 23.66 | 22.80 | 23.19 | -0.643% | 505,866 | -8.840% | |
| 2026-08-17 | 23.66 | 23.83 | 23.00 | 23.34 | -2.056% | 449,639 | -9.426% | |
| 2026-08-14 | 23.68 | 24.02 | 23.45 | 23.83 | +0.421% | 434,593 | -11.288% | |
| 2026-08-13 | 23.75 | 24.32 | 23.66 | 23.73 | -1.248% | 352,377 | -10.914% | |
| 2026-08-12 | 23.80 | 24.19 | 23.17 | 24.03 | +0.966% | 434,077 | -12.027% | |
| 2026-08-11 | 24.08 | 24.42 | 23.77 | 23.80 | -1.163% | 432,329 | -11.176% | |
| 2026-08-10 | 24.15 | 24.48 | 23.66 | 24.08 | -1.674% | 454,696 | -12.209% | |
| 2026-08-07 | 23.68 | 24.53 | 23.68 | 24.49 | +3.421% | 497,741 | -13.679% | |
| 2026-08-06 | 23.98 | 23.98 | 23.49 | 23.68 | -1.292% | 592,897 | -10.726% | |
| 2026-08-05 | 24.19 | 24.40 | 23.98 | 23.99 | -1.841% | 641,423 | -11.880% | |
| 2026-08-04 | 24.27 | 24.71 | 24.06 | 24.44 | +1.327% | 928,900 | -13.502% | |
| 2026-08-03 | 22.58 | 24.18 | 22.58 | 24.12 | +7.105% | 947,182 | -12.355% | |
| 2026-07-31 | 22.18 | 22.52 | 21.91 | 22.52 | +0.178% | 515,139 | -6.128% | |
| 2026-07-30 | 23.15 | 23.50 | 22.46 | 22.48 | -1.877% | 546,941 | -5.961% | |
| 2026-07-29 | 23.23 | 23.53 | 22.83 | 22.91 | -2.924% | 627,851 | -7.726% | |
| 2026-07-28 | 22.80 | 23.77 | 22.80 | 23.60 | +4.610% | 799,424 | -10.424% | |
| 2026-07-27 | 22.20 | 22.92 | 22.20 | 22.56 | +2.174% | 568,668 | -6.294% | |
| 2026-07-24 | 21.62 | 22.32 | 21.36 | 22.08 | +2.889% | 606,117 | -4.257% | |
| 2026-07-23 | 21.62 | 21.88 | 21.30 | 21.46 | -1.987% | 1,043,882 | -1.491% | |
| 2026-07-22 | 21.49 | 22.02 | 21.09 | 21.89 | +3.376% | 843,249 | -3.448% | |
| 2026-07-21 | 21.53 | 21.86 | 20.27 | 21.18 | -1.626% | 863,026 | -0.189% | |
| 2026-07-20 | 21.73 | 22.09 | 21.51 | 21.53 | -1.329% | 634,772 | -1.811% | |
| 2026-07-17 | 21.39 | 22.29 | 21.37 | 21.82 | -0.683% | 775,537 | -3.116% | |
| 2026-07-16 | 21.33 | 22.25 | 20.68 | 21.97 | +3.388% | 775,953 | -3.778% | |
| 2026-07-15 | 20.50 | 21.60 | 20.34 | 21.25 | +3.356% | 698,703 | -0.518% | |
| 2026-07-14 | 20.36 | 20.83 | 20.18 | 20.56 | +1.431% | 574,698 | +2.821% | |
| 2026-07-13 | 20.36 | 20.53 | 20.18 | 20.27 | +0.546% | 548,334 | +4.292% | |
| 2026-07-10 | 19.98 | 20.45 | 19.98 | 20.16 | +0.901% | 408,145 | +4.861% | |
| 2026-07-09 | 19.69 | 20.18 | 19.63 | 19.98 | +1.576% | 501,630 | +5.806% | |
| 2026-07-08 | 20.09 | 20.09 | 19.11 | 19.67 | -3.484% | 716,954 | +7.473% | |
| 2026-07-07 | 21.09 | 21.09 | 20.15 | 20.38 | -2.535% | 783,622 | +3.729% | |
| 2026-07-06 | 21.22 | 21.40 | 20.49 | 20.91 | -2.381% | 629,191 | +1.100% | |
| 2026-07-02 | 21.18 | 21.48 | 20.60 | 21.42 | +1.133% | 1,316,686 | -1.307% | |
| 2026-07-01 | 20.62 | 21.21 | 20.37 | 21.18 | +3.519% | 870,878 | -0.189% | |
| 2026-06-30 | 20.46 | 20.90 | 20.18 | 20.46 | 0.000% | 1,168,118 | +3.324% | |
| 2026-06-29 | 19.51 | 20.54 | 19.11 | 20.46 | +2.505% | 1,291,719 | +3.324% | |
| 2026-06-26 | 19.25 | 20.15 | 18.46 | 19.96 | +3.366% | 2,730,743 | +5.912% | |
| 2026-06-25 | 18.24 | 20.98 | 17.71 | 19.31 | +12.007% | 2,271,928 | +9.477% | |
| 2026-06-24 | 16.29 | 17.33 | 16.28 | 17.24 | +7.347% | 1,220,239 | +22.622% | |
| 2026-06-23 | 15.65 | 16.26 | 15.64 | 16.06 | +1.839% | 1,004,599 | +31.631% | |
| 2026-06-22 | 16.49 | 16.64 | 15.75 | 15.77 | -4.424% | 1,031,969 | +34.052% | |
| 2026-06-18 | 16.08 | 16.81 | 15.96 | 16.50 | +4.762% | 1,504,609 | +28.121% | |
| 2026-06-17 | 15.70 | 16.61 | 15.70 | 15.75 | +0.318% | 1,260,384 | +34.222% | |
| 2026-06-16 | 15.66 | 15.88 | 15.46 | 15.70 | +0.706% | 739,698 | +34.650% | |
| 2026-06-15 | 16.47 | 16.63 | 15.51 | 15.59 | -4.002% | 681,576 | +35.600% | |
| 2026-06-12 | 15.77 | 16.53 | 15.74 | 16.24 | +4.169% | 940,761 | +30.172% | |
| 2026-06-11 | 14.94 | 15.61 | 14.72 | 15.59 | +5.054% | 755,053 | +35.600% | |
| 2026-06-10 | 15.10 | 15.35 | 14.83 | 14.84 | -1.198% | 805,804 | +42.453% | |
| 2026-06-09 | 14.69 | 15.30 | 14.66 | 15.02 | +3.444% | 921,860 | +40.746% | |
| 2026-06-08 | 14.87 | 15.11 | 14.41 | 14.52 | -1.759% | 858,187 | +45.592% | |
| 2026-06-05 | 14.80 | 15.11 | 14.68 | 14.78 | +0.203% | 915,252 | +43.031% | |
| 2026-06-04 | 15.03 | 15.31 | 14.54 | 14.75 | +0.068% | 724,938 | +43.322% | |
| 2026-06-03 | 14.86 | 14.98 | 14.55 | 14.74 | -2.092% | 674,478 | +43.419% | |
| 2026-06-02 | 15.29 | 15.42 | 15.03 | 15.05 | -2.113% | 657,423 | +40.418% | |
| 2026-06-01 | 14.70 | 15.46 | 14.50 | 15.38 | -4.944% | 1,143,630 | +37.451% | |
| 2026-05-29 | 16.20 | 16.48 | 16.10 | 16.18 | -1.820% | 1,160,206 | +30.655% | Div $0.188 |
| 2026-05-28 | 16.35 | 16.52 | 16.18 | 16.48 | +0.733% | 529,003 | +28.277% | |
| 2026-05-27 | 16.04 | 16.54 | 16.01 | 16.36 | +3.413% | 570,209 | +29.218% | |
| 2026-05-26 | 15.53 | 15.84 | 15.53 | 15.82 | +2.395% | 528,856 | +33.628% | |
| 2026-05-22 | 15.53 | 15.64 | 15.32 | 15.45 | +0.130% | 469,623 | +36.828% | |
| 2026-05-21 | 15.00 | 15.61 | 14.60 | 15.43 | +2.389% | 689,667 | +37.006% | |
| 2026-05-20 | 14.27 | 15.09 | 14.01 | 15.07 | +6.052% | 826,096 | +40.279% | |
| 2026-05-19 | 14.55 | 14.55 | 14.08 | 14.21 | -3.136% | 739,300 | +48.768% | |
| 2026-05-18 | 14.46 | 14.93 | 14.46 | 14.67 | +1.452% | 612,271 | +44.104% | |
| 2026-05-15 | 14.81 | 14.90 | 14.45 | 14.46 | -3.213% | 659,498 | +46.196% | |
| 2026-05-14 | 14.88 | 15.13 | 14.70 | 14.94 | +1.495% | 648,060 | +41.499% | |
| 2026-05-13 | 15.20 | 15.23 | 14.50 | 14.72 | -2.387% | 703,412 | +43.614% | |
| 2026-05-12 | 15.47 | 15.62 | 14.88 | 15.08 | -2.835% | 696,192 | +40.186% | |
| 2026-05-11 | 16.18 | 16.32 | 15.51 | 15.52 | -4.902% | 541,342 | +36.211% | |
| 2026-05-08 | 16.42 | 16.50 | 16.20 | 16.32 | -0.366% | 415,508 | +29.534% | |
| 2026-05-07 | 16.06 | 16.42 | 15.96 | 16.38 | +2.247% | 865,094 | +29.060% | |
| 2026-05-06 | 16.15 | 16.24 | 15.90 | 16.02 | +1.200% | 653,883 | +31.960% | |
| 2026-05-05 | 15.66 | 15.95 | 15.54 | 15.83 | +2.195% | 580,566 | +33.544% | |
| 2026-05-04 | 16.12 | 16.17 | 15.36 | 15.49 | -4.442% | 708,537 | +36.475% | |
| 2026-05-01 | 16.16 | 16.37 | 15.90 | 16.21 | +0.808% | 849,431 | +30.413% | |
| 2026-04-30 | 15.95 | 16.19 | 15.77 | 16.08 | +0.878% | 825,697 | +31.468% | |
| 2026-04-29 | 16.98 | 17.27 | 15.78 | 15.94 | -6.893% | 1,049,144 | +32.622% | |
| 2026-04-28 | 17.24 | 17.54 | 16.98 | 17.12 | -0.291% | 709,099 | +23.481% | |
| 2026-04-27 | 17.60 | 17.73 | 17.16 | 17.17 | -2.443% | 1,296,030 | +23.122% | |
| 2026-04-24 | 17.37 | 17.73 | 17.25 | 17.60 | +1.617% | 460,894 | +20.114% | |
| 2026-04-23 | 17.25 | 17.59 | 16.92 | 17.32 | -0.460% | 506,685 | +22.055% | |
| 2026-04-22 | 17.45 | 17.66 | 17.31 | 17.40 | -0.115% | 604,583 | +21.494% | |
| 2026-04-21 | 17.70 | 18.20 | 17.35 | 17.42 | -1.804% | 581,213 | +21.355% | |
| 2026-04-20 | 17.01 | 17.79 | 17.01 | 17.74 | +2.900% | 812,033 | +19.166% | |
| 2026-04-17 | 16.63 | 17.73 | 16.62 | 17.24 | +5.962% | 724,660 | +22.622% | |
| 2026-04-16 | 16.11 | 16.39 | 16.02 | 16.27 | +0.432% | 646,991 | +29.932% | |
| 2026-04-15 | 16.21 | 16.48 | 16.15 | 16.20 | -0.062% | 681,734 | +30.494% | |
| 2026-04-14 | 15.64 | 16.34 | 15.56 | 16.21 | +3.777% | 621,883 | +30.413% | |
| 2026-04-13 | 15.32 | 15.68 | 15.09 | 15.62 | +1.560% | 528,567 | +35.339% | |
| 2026-04-10 | 15.21 | 15.48 | 15.13 | 15.38 | +0.852% | 699,196 | +37.451% | |
| 2026-04-09 | 14.93 | 15.53 | 14.88 | 15.25 | +1.531% | 1,043,101 | +38.623% | |
| 2026-04-08 | 14.77 | 15.42 | 14.77 | 15.02 | +5.999% | 1,232,016 | +40.746% | |
| 2026-04-07 | 14.18 | 14.40 | 13.96 | 14.17 | -1.185% | 1,634,796 | +49.188% | |
| 2026-04-06 | 14.45 | 14.48 | 14.12 | 14.34 | -0.761% | 865,134 | +47.420% | |
| 2026-04-02 | 14.13 | 14.64 | 13.91 | 14.45 | -0.345% | 1,368,893 | +46.298% | |
| 2026-04-01 | 14.40 | 14.70 | 14.31 | 14.50 | +0.277% | 1,445,561 | +45.793% | |
| 2026-03-31 | 14.26 | 14.76 | 13.84 | 14.46 | +2.626% | 1,504,246 | +46.196% | |
| 2026-03-30 | 15.14 | 15.47 | 14.04 | 14.09 | -6.192% | 2,269,830 | +50.035% | |
| 2026-03-27 | 15.03 | 15.32 | 14.87 | 15.02 | -0.067% | 2,146,421 | +40.746% | |
| 2026-03-26 | 14.36 | 15.65 | 14.24 | 15.03 | -22.366% | 4,074,932 | +40.652% | |
| 2026-03-25 | 19.30 | 19.40 | 18.97 | 19.36 | +1.308% | 802,027 | +9.194% | |
| 2026-03-24 | 18.64 | 19.18 | 18.38 | 19.11 | +1.487% | 688,862 | +10.623% | |
| 2026-03-23 | 18.43 | 19.00 | 18.16 | 18.83 | +5.787% | 757,549 | +12.268% | |
| 2026-03-20 | 17.90 | 18.00 | 17.64 | 17.80 | -0.559% | 1,478,247 | +18.764% | |
| 2026-03-19 | 17.82 | 18.18 | 17.67 | 17.90 | -0.279% | 580,422 | +18.101% | |
| 2026-03-18 | 17.85 | 18.08 | 17.62 | 17.95 | -0.719% | 856,759 | +17.772% | |
| 2026-03-17 | 19.20 | 19.35 | 18.06 | 18.08 | -5.092% | 588,741 | +16.925% | |
| 2026-03-16 | 19.13 | 19.30 | 18.94 | 19.05 | +0.475% | 620,650 | +10.971% | |
| 2026-03-13 | 18.96 | 19.06 | 18.68 | 18.96 | +0.584% | 690,359 | +11.498% | |
| 2026-03-12 | 18.84 | 18.98 | 18.56 | 18.85 | -1.823% | 510,756 | +12.149% | |
| 2026-03-11 | 19.07 | 19.34 | 18.86 | 19.20 | +0.418% | 663,693 | +10.104% | |
| 2026-03-10 | 19.00 | 19.45 | 18.77 | 19.12 | +0.052% | 440,976 | +10.565% | |
| 2026-03-09 | 19.35 | 19.35 | 18.39 | 19.11 | -3.044% | 481,289 | +10.623% | |
| 2026-03-06 | 19.56 | 19.77 | 19.14 | 19.71 | -1.302% | 550,649 | +7.255% | |
| 2026-03-05 | 19.81 | 20.15 | 19.73 | 19.97 | -0.150% | 462,350 | +5.859% | |
| 2026-03-04 | 19.89 | 20.08 | 19.43 | 20.00 | +0.503% | 482,231 | +5.700% | |
| 2026-03-03 | 19.48 | 20.06 | 19.05 | 19.90 | -0.748% | 551,352 | +6.231% | |
| 2026-03-02 | 19.71 | 20.07 | 19.51 | 20.05 | -0.447% | 641,221 | +5.436% | |
| 2026-02-27 | 20.35 | 20.41 | 19.86 | 20.14 | -3.313% | 691,723 | +4.965% | Div $0.188 |
| 2026-02-26 | 20.87 | 21.24 | 20.74 | 20.83 | -0.048% | 350,792 | +1.488% | |
| 2026-02-25 | 21.05 | 21.09 | 20.01 | 20.84 | -1.652% | 466,586 | +1.440% | |
| 2026-02-24 | 21.66 | 22.14 | 21.16 | 21.19 | -2.350% | 403,648 | -0.236% | |
| 2026-02-23 | 22.30 | 22.30 | 21.41 | 21.70 | -2.865% | 492,588 | -2.581% | |
| 2026-02-20 | 21.94 | 22.41 | 21.75 | 22.34 | +1.963% | 468,611 | -5.372% | |
| 2026-02-19 | 21.81 | 22.10 | 21.61 | 21.91 | -0.409% | 625,166 | -3.514% | |
| 2026-02-18 | 21.69 | 22.23 | 21.54 | 22.00 | +1.617% | 498,303 | -3.909% | |
| 2026-02-17 | 21.78 | 22.10 | 21.43 | 21.65 | -0.597% | 451,116 | -2.356% | |
| 2026-02-13 | 21.75 | 22.09 | 21.43 | 21.78 | -0.275% | 330,958 | -2.938% | |
| 2026-02-12 | 22.86 | 23.14 | 21.56 | 21.84 | -4.084% | 517,037 | -3.205% | |
| 2026-02-11 | 22.86 | 23.05 | 22.70 | 22.77 | -0.394% | 556,617 | -7.159% | |
| 2026-02-10 | 22.57 | 23.18 | 22.46 | 22.86 | +3.580% | 549,083 | -7.524% | |
| 2026-02-09 | 22.47 | 22.47 | 21.91 | 22.07 | -2.085% | 299,350 | -4.214% | |
| 2026-02-06 | 22.09 | 22.67 | 21.92 | 22.54 | +2.969% | 549,971 | -6.211% | |
| 2026-02-05 | 21.60 | 22.10 | 21.60 | 21.89 | +0.829% | 479,700 | -3.426% | |
| 2026-02-04 | 21.03 | 21.80 | 20.83 | 21.71 | +4.425% | 582,325 | -2.626% | |
| 2026-02-03 | 20.39 | 21.24 | 20.36 | 20.79 | +1.464% | 692,901 | +1.684% | |
| 2026-02-02 | 20.07 | 20.63 | 19.83 | 20.49 | +2.042% | 446,025 | +3.172% | |
| 2026-01-30 | 19.36 | 20.14 | 19.28 | 20.08 | +3.345% | 727,349 | +5.279% | |
| 2026-01-29 | 19.31 | 19.55 | 19.09 | 19.43 | +1.409% | 548,712 | +8.801% | |
| 2026-01-28 | 19.55 | 19.75 | 18.99 | 19.16 | -1.995% | 478,681 | +10.334% | |
| 2026-01-27 | 19.51 | 19.70 | 19.38 | 19.55 | -0.711% | 375,742 | +8.133% | |
| 2026-01-26 | 19.59 | 19.88 | 19.32 | 19.69 | +0.510% | 343,729 | +7.364% | |
| 2026-01-23 | 20.03 | 20.19 | 19.44 | 19.59 | -3.164% | 485,598 | +7.912% | |
| 2026-01-22 | 19.99 | 20.46 | 19.82 | 20.23 | +2.172% | 579,567 | +4.498% | |
| 2026-01-21 | 19.17 | 19.84 | 19.17 | 19.80 | +4.046% | 711,217 | +6.768% | |
| 2026-01-20 | 18.83 | 19.19 | 18.76 | 19.03 | -1.399% | 566,982 | +11.088% | |
| 2026-01-16 | 19.50 | 19.50 | 19.08 | 19.30 | -1.026% | 363,640 | +9.534% | |
| 2026-01-15 | 19.22 | 19.62 | 18.14 | 19.50 | +1.351% | 387,624 | +8.410% | |
| 2026-01-14 | 19.17 | 19.34 | 18.96 | 19.24 | +0.470% | 533,289 | +9.875% | |
| 2026-01-13 | 19.45 | 19.53 | 19.07 | 19.15 | -1.593% | 404,074 | +10.392% | |
| 2026-01-12 | 19.43 | 19.63 | 19.31 | 19.46 | -0.765% | 409,796 | +8.633% | |
| 2026-01-09 | 19.11 | 19.74 | 19.04 | 19.61 | +1.712% | 420,828 | +7.802% | |
| 2026-01-08 | 18.51 | 19.36 | 18.51 | 19.28 | +3.212% | 673,337 | +9.647% | |
| 2026-01-07 | 18.94 | 19.00 | 18.41 | 18.68 | -0.849% | 558,201 | +13.169% | |
| 2026-01-06 | 18.23 | 18.88 | 18.07 | 18.84 | +2.447% | 637,017 | +12.208% | |
| 2026-01-05 | 18.14 | 18.55 | 18.08 | 18.39 | +0.712% | 569,537 | +14.954% | |
| 2026-01-02 | 18.35 | 18.44 | 18.01 | 18.26 | -0.109% | 544,820 | +15.772% | |
| 2025-12-31 | 18.46 | 18.59 | 18.26 | 18.28 | -1.029% | 682,109 | +15.646% | |
| 2025-12-30 | 18.35 | 18.47 | 18.23 | 18.47 | +0.326% | 481,880 | +14.456% | |
| 2025-12-29 | 18.08 | 18.49 | 17.99 | 18.41 | +1.825% | 628,486 | +14.829% | |
| 2025-12-26 | 18.13 | 18.15 | 17.94 | 18.08 | -0.110% | 469,882 | +16.925% | |
| 2025-12-24 | 18.07 | 18.20 | 17.88 | 18.10 | +0.277% | 285,397 | +16.796% | |
| 2025-12-23 | 18.24 | 18.31 | 17.86 | 18.05 | -1.042% | 687,529 | +17.119% | |
| 2025-12-22 | 18.17 | 18.30 | 17.99 | 18.24 | +0.385% | 852,834 | +15.899% | |
| 2025-12-19 | 18.64 | 18.96 | 18.11 | 18.17 | -3.964% | 1,713,645 | +16.346% | |
| 2025-12-18 | 18.05 | 19.15 | 16.85 | 18.92 | +7.929% | 2,538,642 | +11.734% | |
| 2025-12-17 | 16.69 | 17.60 | 16.54 | 17.53 | +5.033% | 1,925,634 | +20.593% | |
| 2025-12-16 | 16.67 | 16.88 | 16.53 | 16.69 | +0.300% | 652,917 | +26.663% | |
| 2025-12-15 | 16.74 | 16.85 | 16.54 | 16.64 | -0.120% | 590,326 | +27.043% | |
| 2025-12-12 | 16.59 | 16.78 | 16.46 | 16.66 | +0.604% | 631,333 | +26.891% | |
| 2025-12-11 | 16.59 | 16.89 | 16.44 | 16.56 | +0.424% | 626,174 | +27.657% | |
| 2025-12-10 | 15.76 | 16.62 | 15.76 | 16.49 | +4.632% | 1,105,851 | +28.199% | |
| 2025-12-09 | 15.69 | 15.88 | 15.52 | 15.76 | +0.191% | 503,098 | +34.137% | |
| 2025-12-08 | 15.80 | 15.91 | 15.59 | 15.73 | -0.190% | 395,787 | +34.393% | |
| 2025-12-05 | 15.94 | 16.09 | 15.70 | 15.76 | -1.315% | 555,092 | +34.137% | |
| 2025-12-04 | 15.92 | 15.98 | 15.52 | 15.97 | +0.188% | 668,270 | +32.373% | |
| 2025-12-03 | 15.75 | 16.05 | 15.75 | 15.94 | +1.529% | 681,259 | +32.622% | |
| 2025-12-02 | 15.93 | 15.93 | 15.50 | 15.70 | -0.317% | 616,852 | +34.650% | |
| 2025-12-01 | 15.75 | 16.02 | 15.66 | 15.75 | -0.505% | 667,412 | +34.222% | |
| 2025-11-28 | 15.63 | 15.86 | 15.63 | 15.83 | -0.565% | 306,639 | +33.544% | Div $0.188 |
| 2025-11-26 | 15.84 | 16.18 | 15.68 | 15.92 | +0.189% | 958,810 | +32.789% | |
| 2025-11-25 | 15.33 | 16.00 | 15.33 | 15.89 | +3.721% | 719,816 | +33.040% | |
| 2025-11-24 | 15.21 | 15.39 | 14.95 | 15.32 | +0.723% | 1,360,011 | +37.990% | |
| 2025-11-21 | 14.30 | 15.53 | 14.23 | 15.21 | +7.188% | 971,252 | +38.988% | |
| 2025-11-20 | 14.25 | 14.38 | 13.94 | 14.19 | +1.140% | 967,998 | +48.978% | |
| 2025-11-19 | 13.90 | 14.12 | 13.77 | 14.03 | +1.081% | 799,256 | +50.677% | |
| 2025-11-18 | 13.82 | 14.00 | 13.78 | 13.88 | -0.359% | 795,704 | +52.305% | |
| 2025-11-17 | 14.70 | 14.71 | 13.91 | 13.93 | -5.623% | 702,072 | +51.759% | |
| 2025-11-14 | 14.74 | 14.89 | 14.46 | 14.76 | -0.539% | 585,000 | +43.225% | |
| 2025-11-13 | 14.52 | 14.98 | 14.46 | 14.84 | +1.228% | 739,734 | +42.453% | |
| 2025-11-12 | 14.38 | 14.77 | 14.21 | 14.66 | +2.733% | 1,509,646 | +44.202% | |
| 2025-11-11 | 14.23 | 14.38 | 13.84 | 14.27 | +1.206% | 6,115,958 | +48.143% | |
| 2025-11-10 | 14.45 | 14.54 | 13.89 | 14.10 | -1.261% | 3,568,511 | +49.929% | |
| 2025-11-07 | 14.68 | 14.81 | 14.10 | 14.28 | -1.721% | 1,667,684 | +48.039% | |
| 2025-11-06 | 15.41 | 15.43 | 14.52 | 14.53 | -5.711% | 442,633 | +45.492% | |
| 2025-11-05 | 15.28 | 15.48 | 15.02 | 15.41 | +0.983% | 485,032 | +37.184% | |
| 2025-11-04 | 15.19 | 15.46 | 15.06 | 15.26 | +0.066% | 422,580 | +38.532% | |
| 2025-11-03 | 15.56 | 15.56 | 15.08 | 15.25 | -2.369% | 614,239 | +38.623% | |
| 2025-10-31 | 15.51 | 15.66 | 15.32 | 15.62 | +0.192% | 450,645 | +35.339% | |
| 2025-10-30 | 15.95 | 15.99 | 15.52 | 15.59 | -2.623% | 521,851 | +35.600% | |
| 2025-10-29 | 16.89 | 16.89 | 15.85 | 16.01 | -5.378% | 467,860 | +32.042% | |
| 2025-10-28 | 16.93 | 17.14 | 16.70 | 16.92 | -0.762% | 604,071 | +24.941% | |
| 2025-10-27 | 17.45 | 17.53 | 17.00 | 17.05 | -2.292% | 322,844 | +23.988% | |
| 2025-10-24 | 17.70 | 17.77 | 17.40 | 17.45 | +0.230% | 302,274 | +21.146% | |
| 2025-10-23 | 17.11 | 17.43 | 17.07 | 17.41 | +1.992% | 363,310 | +21.424% | |
| 2025-10-22 | 17.07 | 17.56 | 17.04 | 17.07 | +0.235% | 454,241 | +23.843% | |
| 2025-10-21 | 16.72 | 17.13 | 16.51 | 17.03 | +1.309% | 374,643 | +24.134% | |
| 2025-10-20 | 16.69 | 16.98 | 16.69 | 16.81 | +1.082% | 295,412 | +25.758% | |
| 2025-10-17 | 16.74 | 16.96 | 16.50 | 16.63 | -0.657% | 314,275 | +27.120% | |
| 2025-10-16 | 16.76 | 16.82 | 16.52 | 16.74 | -0.179% | 469,551 | +26.284% | |
| 2025-10-15 | 16.75 | 17.11 | 16.61 | 16.77 | +1.085% | 561,115 | +26.058% | |
| 2025-10-14 | 16.35 | 16.81 | 16.35 | 16.59 | +0.545% | 540,212 | +27.426% | |
| 2025-10-13 | 16.71 | 16.77 | 16.29 | 16.50 | +0.182% | 450,138 | +28.121% | |
| 2025-10-10 | 16.72 | 16.79 | 16.41 | 16.47 | -1.022% | 694,855 | +28.355% | |
| 2025-10-09 | 16.61 | 16.73 | 16.39 | 16.64 | -0.478% | 433,214 | +27.043% | |
| 2025-10-08 | 16.54 | 16.87 | 16.44 | 16.72 | +1.211% | 403,146 | +26.435% | |
| 2025-10-07 | 16.82 | 16.92 | 16.45 | 16.52 | -2.422% | 543,280 | +27.966% | |
| 2025-10-06 | 17.49 | 17.70 | 16.79 | 16.93 | -3.091% | 700,256 | +24.867% | |
| 2025-10-03 | 17.58 | 17.86 | 17.45 | 17.47 | -0.626% | 549,483 | +21.007% | |
| 2025-10-02 | 17.44 | 17.66 | 17.25 | 17.58 | +0.630% | 537,915 | +20.250% | |
| 2025-10-01 | 17.62 | 17.82 | 17.22 | 17.47 | -1.522% | 456,954 | +21.007% | |
| 2025-09-30 | 17.75 | 17.87 | 17.50 | 17.74 | -0.449% | 582,600 | +19.166% | |
| 2025-09-29 | 18.04 | 18.05 | 17.55 | 17.82 | -0.890% | 596,742 | +18.631% | |
| 2025-09-26 | 17.58 | 18.18 | 17.55 | 17.98 | +2.275% | 684,851 | +17.575% | |
| 2025-09-25 | 16.90 | 17.69 | 16.86 | 17.58 | +3.656% | 1,042,680 | +20.250% | |
| 2025-09-24 | 19.04 | 19.25 | 16.80 | 16.96 | -10.831% | 1,640,054 | +24.646% | |
| 2025-09-23 | 19.91 | 20.19 | 18.95 | 19.02 | -4.422% | 1,827,253 | +11.146% | |
| 2025-09-22 | 20.18 | 20.38 | 19.84 | 19.90 | -0.649% | 524,920 | +6.231% | |
| 2025-09-19 | 20.44 | 20.86 | 19.96 | 20.03 | -2.006% | 927,957 | +5.542% | |
| 2025-09-18 | 20.18 | 20.73 | 19.98 | 20.44 | +1.996% | 450,391 | +3.425% | |
| 2025-09-17 | 20.31 | 21.01 | 20.00 | 20.04 | -0.694% | 416,996 | +5.489% | |
| 2025-09-16 | 20.45 | 20.48 | 20.13 | 20.18 | -1.417% | 356,021 | +4.757% | |
| 2025-09-15 | 20.48 | 20.81 | 20.37 | 20.47 | +0.196% | 392,047 | +3.273% | |
| 2025-09-12 | 20.91 | 20.91 | 20.41 | 20.43 | -3.129% | 227,263 | +3.475% | |
| 2025-09-11 | 20.21 | 21.11 | 20.16 | 21.09 | +4.303% | 479,534 | +0.237% | |
| 2025-09-10 | 20.41 | 20.48 | 20.08 | 20.22 | -1.318% | 268,743 | +4.550% | |
| 2025-09-09 | 21.00 | 21.16 | 20.41 | 20.49 | -2.475% | 374,268 | +3.172% | |
| 2025-09-08 | 21.05 | 21.07 | 20.60 | 21.01 | -2.006% | 456,922 | +0.619% | |
| 2025-09-05 | 21.29 | 21.76 | 21.24 | 21.44 | +1.275% | 264,358 | -1.399% | |
| 2025-09-04 | 20.77 | 21.19 | 20.57 | 21.17 | +2.717% | 399,826 | -0.142% | |
| 2025-09-03 | 20.62 | 20.86 | 20.37 | 20.61 | -0.627% | 282,266 | +2.572% | |
| 2025-09-02 | 20.66 | 20.86 | 20.49 | 20.74 | -1.753% | 303,343 | +1.929% | |
| 2025-08-29 | 21.15 | 21.40 | 20.95 | 21.11 | -0.706% | 327,146 | +0.142% | Div $0.188 |
| 2025-08-28 | 21.58 | 21.76 | 21.10 | 21.26 | -1.208% | 334,250 | -0.564% | |
| 2025-08-27 | 21.43 | 21.68 | 21.19 | 21.52 | 0.000% | 387,382 | -1.766% | |
| 2025-08-26 | 21.81 | 22.17 | 21.29 | 21.52 | -1.735% | 490,927 | -1.766% | |
| 2025-08-25 | 21.98 | 22.16 | 21.43 | 21.90 | -1.307% | 434,596 | -3.470% | |
| 2025-08-22 | 21.06 | 22.23 | 20.89 | 22.19 | +6.478% | 553,775 | -4.732% | |
| 2025-08-21 | 21.12 | 21.14 | 20.76 | 20.84 | -1.372% | 398,065 | +1.440% | |
| 2025-08-20 | 21.48 | 21.80 | 21.12 | 21.13 | -1.446% | 382,169 | +0.047% | |
| 2025-08-19 | 21.22 | 21.59 | 21.22 | 21.44 | +1.563% | 298,712 | -1.399% | |
| 2025-08-18 | 21.30 | 21.55 | 21.06 | 21.11 | -0.612% | 261,976 | +0.142% | |
| 2025-08-15 | 21.66 | 21.84 | 21.14 | 21.24 | -1.255% | 242,713 | -0.471% | |
| 2025-08-14 | 21.43 | 21.62 | 21.16 | 21.51 | -1.012% | 380,128 | -1.720% | |
| 2025-08-13 | 21.10 | 21.81 | 20.93 | 21.73 | +3.674% | 356,590 | -2.715% | |
| 2025-08-12 | 20.05 | 21.20 | 19.94 | 20.96 | +4.539% | 464,667 | +0.859% | |
| 2025-08-11 | 19.95 | 20.23 | 19.70 | 20.05 | +0.653% | 323,120 | +5.436% | |
| 2025-08-08 | 19.99 | 20.20 | 19.62 | 19.92 | +0.302% | 416,078 | +6.124% | |
| 2025-08-07 | 20.08 | 20.45 | 19.79 | 19.86 | +0.404% | 296,646 | +6.445% | |
| 2025-08-06 | 19.84 | 20.03 | 19.68 | 19.78 | 0.000% | 269,946 | +6.876% | |
| 2025-08-05 | 19.55 | 19.99 | 19.34 | 19.78 | +1.073% | 445,056 | +6.876% | |
| 2025-08-04 | 18.53 | 19.80 | 18.39 | 19.57 | +7.468% | 531,870 | +8.022% | |
| 2025-08-01 | 18.76 | 19.11 | 18.15 | 18.21 | -4.057% | 419,792 | +16.090% | |
| 2025-07-31 | 19.06 | 19.16 | 18.80 | 18.98 | -1.658% | 412,301 | +11.380% | |
| 2025-07-30 | 19.80 | 19.89 | 19.22 | 19.30 | -1.631% | 346,672 | +9.534% | |
| 2025-07-29 | 20.43 | 20.43 | 19.57 | 19.62 | -3.015% | 297,263 | +7.747% | |
| 2025-07-28 | 20.13 | 20.57 | 19.91 | 20.23 | +0.297% | 393,206 | +4.498% | |
| 2025-07-25 | 20.05 | 20.20 | 19.52 | 20.17 | +2.075% | 391,100 | +4.809% | |
| 2025-07-24 | 19.92 | 20.00 | 19.61 | 19.76 | -1.200% | 395,396 | +6.984% | |
| 2025-07-23 | 19.68 | 20.11 | 19.62 | 20.00 | +2.564% | 335,229 | +5.700% | |
| 2025-07-22 | 19.12 | 19.81 | 19.11 | 19.50 | +0.984% | 696,307 | +8.410% | |
| 2025-07-21 | 19.49 | 19.62 | 19.26 | 19.31 | -0.464% | 438,108 | +9.477% | |
| 2025-07-18 | 20.17 | 20.45 | 19.27 | 19.40 | -2.414% | 319,109 | +8.969% | |
| 2025-07-17 | 19.70 | 20.07 | 19.34 | 19.88 | +1.119% | 329,283 | +6.338% | |
| 2025-07-16 | 19.83 | 19.98 | 19.28 | 19.66 | -0.304% | 355,188 | +7.528% | |
| 2025-07-15 | 20.85 | 20.85 | 19.65 | 19.72 | -4.039% | 408,688 | +7.201% | |
| 2025-07-14 | 20.70 | 20.75 | 20.28 | 20.55 | -0.916% | 334,211 | +2.871% | |
| 2025-07-11 | 20.93 | 20.99 | 20.53 | 20.74 | -2.262% | 447,267 | +1.929% | |
| 2025-07-10 | 20.75 | 21.42 | 20.29 | 21.22 | +2.117% | 455,223 | -0.377% | |
| 2025-07-09 | 20.66 | 20.98 | 20.14 | 20.78 | +0.825% | 499,437 | +1.732% | |
| 2025-07-08 | 20.74 | 21.00 | 20.54 | 20.61 | -0.314% | 804,647 | +2.572% | |
| 2025-07-07 | 20.98 | 21.20 | 20.50 | 20.68 | -2.522% | 454,939 | +2.249% | |
| 2025-07-03 | 21.18 | 21.36 | 21.04 | 21.21 | +0.664% | 236,270 | -0.330% | |
| 2025-07-02 | 20.67 | 21.25 | 20.53 | 21.07 | +2.034% | 587,541 | +0.332% | |
| 2025-07-01 | 19.30 | 20.69 | 19.20 | 20.65 | +6.334% | 777,282 | +2.373% | |
| 2025-06-30 | 19.85 | 19.90 | 19.14 | 19.42 | -1.969% | 658,873 | +8.857% | |
| 2025-06-27 | 19.82 | 20.19 | 19.35 | 19.81 | -0.050% | 1,008,350 | +6.714% | |
| 2025-06-26 | 19.21 | 20.34 | 18.61 | 19.82 | +12.486% | 2,102,000 | +6.660% | |
| 2025-06-25 | 17.79 | 17.82 | 17.37 | 17.62 | -0.564% | 1,138,926 | +19.977% | |
| 2025-06-24 | 17.53 | 17.76 | 16.92 | 17.72 | +2.339% | 430,892 | +19.300% | |
| 2025-06-23 | 16.82 | 17.37 | 16.78 | 17.32 | +2.395% | 418,710 | +22.091% | |
| 2025-06-20 | 17.20 | 17.29 | 16.83 | 16.91 | 0.000% | 653,645 | +25.015% | |
| 2025-06-18 | 16.93 | 17.18 | 16.81 | 16.91 | -0.295% | 509,204 | +25.015% | |
| 2025-06-17 | 16.98 | 17.24 | 16.90 | 16.96 | -1.395% | 382,093 | +24.646% | |
| 2025-06-16 | 17.16 | 17.27 | 16.85 | 17.20 | +1.715% | 446,136 | +22.907% | |
| 2025-06-13 | 17.01 | 17.25 | 16.88 | 16.91 | -2.480% | 418,520 | +25.015% | |
| 2025-06-12 | 17.41 | 17.65 | 17.29 | 17.34 | -1.589% | 291,369 | +21.915% | |
| 2025-06-11 | 17.87 | 18.02 | 17.50 | 17.62 | -1.178% | 421,374 | +19.977% | |
| 2025-06-10 | 17.65 | 18.14 | 17.57 | 17.83 | +2.236% | 452,076 | +18.564% | |
| 2025-06-09 | 17.22 | 17.59 | 17.09 | 17.44 | +2.168% | 354,371 | +21.216% | |
| 2025-06-06 | 17.45 | 17.61 | 16.85 | 17.07 | -0.292% | 414,686 | +23.843% | |
| 2025-06-05 | 16.99 | 17.22 | 16.75 | 17.12 | +0.469% | 336,191 | +23.481% | |
| 2025-06-04 | 17.16 | 17.18 | 16.90 | 17.04 | -0.351% | 358,549 | +24.061% | |
| 2025-06-03 | 16.47 | 17.22 | 16.35 | 17.10 | +4.015% | 364,982 | +23.626% | |
| 2025-06-02 | 16.83 | 16.87 | 16.35 | 16.44 | -2.549% | 447,491 | +28.589% | |
| 2025-05-30 | 16.92 | 17.10 | 16.75 | 16.87 | -1.862% | 525,349 | +25.311% | Div $0.188 |
| 2025-05-29 | 16.95 | 17.19 | 16.80 | 17.19 | +2.443% | 398,322 | +22.978% | |
| 2025-05-28 | 17.00 | 17.04 | 16.72 | 16.78 | -1.294% | 309,878 | +25.983% | |
| 2025-05-27 | 16.59 | 17.02 | 16.26 | 17.00 | +4.359% | 535,192 | +24.353% | |
| 2025-05-23 | 16.18 | 16.44 | 16.13 | 16.29 | -1.630% | 330,631 | +29.773% | |
| 2025-05-22 | 16.38 | 16.64 | 16.30 | 16.56 | +0.424% | 306,594 | +27.657% | |
| 2025-05-21 | 17.05 | 17.35 | 16.46 | 16.49 | -4.572% | 338,613 | +28.199% | |
| 2025-05-20 | 17.33 | 17.45 | 17.15 | 17.28 | -0.289% | 340,333 | +22.338% | |
| 2025-05-19 | 17.45 | 17.49 | 17.22 | 17.33 | -2.035% | 303,325 | +21.985% | |
| 2025-05-16 | 17.73 | 17.92 | 17.54 | 17.69 | -0.226% | 345,261 | +19.503% | |
| 2025-05-15 | 17.61 | 17.74 | 17.39 | 17.73 | +0.796% | 319,854 | +19.233% | |
| 2025-05-14 | 17.72 | 17.82 | 17.52 | 17.59 | -1.346% | 364,906 | +20.182% | |
| 2025-05-13 | 18.02 | 18.04 | 17.74 | 17.83 | -0.168% | 340,911 | +18.564% | |
| 2025-05-12 | 17.79 | 18.17 | 17.54 | 17.86 | +6.436% | 508,601 | +18.365% | |
| 2025-05-09 | 16.75 | 16.96 | 16.59 | 16.78 | +0.239% | 375,463 | +25.983% | |
| 2025-05-08 | 16.11 | 16.90 | 16.03 | 16.74 | +4.494% | 420,544 | +26.284% | |
| 2025-05-07 | 16.32 | 16.37 | 15.77 | 16.02 | -0.497% | 485,985 | +31.960% | |
| 2025-05-06 | 16.17 | 16.28 | 15.99 | 16.10 | 0.000% | 352,861 | +31.304% |