MLR
Miller Industries, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:48 PM EST
48.20USD-1.047%(-0.51)88,087
After-hoursNov 13, 2026 4:10:30 PM EST
48.30USD+0.207%(+0.10)
MLR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 49.22 | 49.22 | 47.72 | 48.30 | -0.842% | 88,087 | 0.000% |
| 2026-11-12 | 49.31 | 49.45 | 48.23 | 48.71 | -0.389% | 98,672 | -0.842% |
| 2026-11-11 | 48.47 | 49.49 | 47.09 | 48.90 | +1.663% | 69,890 | -1.227% |
| 2026-11-10 | 48.40 | 48.96 | 47.57 | 48.10 | -1.070% | 115,922 | +0.416% |
| 2026-11-09 | 47.18 | 48.84 | 46.82 | 48.62 | +4.965% | 91,505 | -0.658% |
| 2026-11-06 | 45.27 | 46.67 | 45.27 | 46.32 | +2.796% | 113,238 | +4.275% |
| 2026-11-05 | 47.84 | 50.08 | 44.23 | 45.06 | -13.463% | 170,588 | +7.190% |
| 2026-11-04 | 52.91 | 53.99 | 51.41 | 52.07 | -0.325% | 92,736 | -7.240% |
| 2026-11-03 | 52.33 | 53.38 | 51.85 | 52.24 | +0.869% | 65,944 | -7.542% |
| 2026-11-02 | 51.81 | 53.24 | 51.35 | 51.79 | +1.889% | 100,497 | -6.739% |
| 2026-10-30 | 51.89 | 52.09 | 50.42 | 50.83 | -2.494% | 61,323 | -4.977% |
| 2026-10-29 | 52.00 | 52.93 | 51.12 | 52.13 | +0.754% | 54,063 | -7.347% |
| 2026-10-28 | 51.68 | 51.98 | 50.90 | 51.74 | +0.116% | 56,646 | -6.649% |
| 2026-10-27 | 52.21 | 52.21 | 51.34 | 51.68 | +0.428% | 34,331 | -6.540% |
| 2026-10-26 | 52.23 | 52.23 | 51.40 | 51.46 | -0.019% | 37,050 | -6.141% |
| 2026-10-23 | 51.84 | 51.84 | 50.52 | 51.47 | -1.568% | 58,133 | -6.159% |
| 2026-10-22 | 53.18 | 53.18 | 51.86 | 52.29 | -0.928% | 89,080 | -7.631% |
| 2026-10-21 | 52.27 | 52.78 | 51.70 | 52.78 | +0.937% | 131,739 | -8.488% |
| 2026-10-20 | 51.55 | 52.46 | 51.22 | 52.29 | +1.613% | 105,220 | -7.631% |
| 2026-10-19 | 52.06 | 52.06 | 51.16 | 51.46 | -0.019% | 126,647 | -6.141% |
| 2026-10-16 | 51.60 | 52.38 | 51.02 | 51.47 | +0.390% | 58,336 | -6.159% |
| 2026-10-15 | 52.12 | 52.64 | 51.02 | 51.27 | -1.157% | 63,605 | -5.793% |
| 2026-10-14 | 53.11 | 53.66 | 51.76 | 51.87 | -2.592% | 77,831 | -6.883% |
| 2026-10-13 | 52.88 | 53.76 | 52.61 | 53.25 | +1.178% | 47,277 | -9.296% |
| 2026-10-12 | 52.40 | 53.08 | 52.23 | 52.63 | +0.324% | 66,390 | -8.227% |
| 2026-10-09 | 52.87 | 53.98 | 52.29 | 52.46 | -0.644% | 27,304 | -7.930% |
| 2026-10-08 | 52.56 | 52.92 | 52.00 | 52.80 | -0.471% | 74,165 | -8.523% |
| 2026-10-07 | 54.23 | 54.43 | 52.31 | 53.05 | -1.977% | 54,527 | -8.954% |
| 2026-10-06 | 54.70 | 54.70 | 53.91 | 54.12 | -0.331% | 39,867 | -10.754% |
| 2026-10-05 | 54.83 | 54.83 | 52.82 | 54.30 | -0.165% | 101,717 | -11.050% |
| 2026-10-02 | 53.83 | 54.41 | 53.83 | 54.39 | +2.256% | 50,088 | -11.197% |
| 2026-10-01 | 52.53 | 53.46 | 51.51 | 53.19 | +1.102% | 46,257 | -9.193% |
| 2026-09-30 | 53.71 | 53.71 | 52.25 | 52.61 | -1.627% | 61,643 | -8.192% |
| 2026-09-29 | 54.17 | 54.59 | 52.82 | 53.48 | -1.018% | 47,728 | -9.686% |
| 2026-09-28 | 54.28 | 54.40 | 53.27 | 54.03 | -0.019% | 79,576 | -10.605% |
| 2026-09-25 | 53.94 | 54.52 | 53.60 | 54.04 | +0.371% | 91,151 | -10.622% |
| 2026-09-24 | 54.31 | 54.43 | 53.18 | 53.84 | -0.646% | 83,557 | -10.290% |
| 2026-09-23 | 54.20 | 54.63 | 53.55 | 54.19 | -0.331% | 142,518 | -10.869% |
| 2026-09-22 | 54.64 | 55.09 | 53.86 | 54.37 | +0.555% | 72,043 | -11.164% |
| 2026-09-21 | 54.22 | 54.60 | 53.51 | 54.07 | +0.334% | 42,426 | -10.671% |
| 2026-09-18 | 55.55 | 55.80 | 52.67 | 53.89 | -2.901% | 236,489 | -10.373% |
| 2026-09-17 | 55.34 | 55.94 | 53.35 | 55.50 | +1.854% | 56,227 | -12.973% |
| 2026-09-16 | 54.97 | 55.40 | 53.70 | 54.49 | -0.384% | 73,827 | -11.360% |
| 2026-09-15 | 54.66 | 54.95 | 53.91 | 54.70 | +0.755% | 92,800 | -11.700% |
| 2026-09-14 | 54.09 | 54.72 | 52.63 | 54.29 | -0.786% | 87,936 | -11.033% |
| 2026-09-11 | 55.13 | 55.30 | 53.63 | 54.72 | +0.385% | 93,708 | -11.732% |
| 2026-09-10 | 54.43 | 54.57 | 52.70 | 54.51 | -0.457% | 114,396 | -11.392% |
| 2026-09-09 | 55.41 | 55.99 | 54.09 | 54.76 | -1.458% | 77,227 | -11.797% |
| 2026-09-08 | 55.17 | 56.30 | 55.17 | 55.57 | -0.874% | 151,564 | -13.083% |
| 2026-09-04 | 55.08 | 56.19 | 55.02 | 56.06 | +1.576% | 81,831 | -13.842% |
| 2026-09-03 | 55.72 | 55.72 | 54.21 | 55.19 | -0.072% | 58,522 | -12.484% |
| 2026-09-02 | 55.01 | 55.89 | 53.66 | 55.23 | +1.339% | 130,174 | -12.548% |
| 2026-09-01 | 55.71 | 55.71 | 54.10 | 54.50 | -2.713% | 124,866 | -11.376% |
| 2026-08-31 | 56.43 | 59.70 | 55.35 | 56.02 | -1.252% | 90,621 | -13.781% |
| 2026-08-28 | 57.83 | 58.11 | 56.55 | 56.73 | -1.902% | 89,124 | -14.860% |
| 2026-08-27 | 56.86 | 57.97 | 56.66 | 57.83 | +1.101% | 81,364 | -16.479% |
| 2026-08-26 | 57.50 | 57.85 | 56.35 | 57.20 | 0.000% | 117,455 | -15.559% |
| 2026-08-25 | 57.01 | 57.30 | 56.28 | 57.20 | +0.793% | 63,238 | -15.559% |
| 2026-08-24 | 57.25 | 57.47 | 56.62 | 56.75 | -0.787% | 129,294 | -14.890% |
| 2026-08-21 | 56.24 | 57.68 | 56.24 | 57.20 | +1.454% | 71,927 | -15.559% |
| 2026-08-20 | 55.79 | 56.51 | 55.03 | 56.38 | +0.195% | 146,263 | -14.331% |
| 2026-08-19 | 56.04 | 57.12 | 56.04 | 56.27 | -0.442% | 157,760 | -14.164% |
| 2026-08-18 | 56.37 | 57.09 | 56.10 | 56.52 | -0.177% | 132,499 | -14.544% |
| 2026-08-17 | 56.76 | 57.73 | 56.14 | 56.62 | -0.422% | 116,035 | -14.694% |
| 2026-08-14 | 56.36 | 57.10 | 56.11 | 56.86 | +0.887% | 82,612 | -15.055% |
| 2026-08-13 | 56.77 | 57.76 | 55.43 | 56.36 | -0.424% | 116,344 | -14.301% |
| 2026-08-12 | 54.71 | 56.60 | 54.20 | 56.60 | +3.682% | 157,822 | -14.664% |
| 2026-08-11 | 53.63 | 54.61 | 53.34 | 54.59 | +2.267% | 101,442 | -11.522% |
| 2026-08-10 | 55.36 | 56.27 | 53.02 | 53.38 | -2.127% | 90,668 | -9.517% |
| 2026-08-07 | 54.41 | 55.43 | 53.02 | 54.54 | +0.239% | 122,298 | -11.441% |
| 2026-08-06 | 55.25 | 56.21 | 51.85 | 54.41 | +7.043% | 182,535 | -11.230% |
| 2026-08-05 | 50.53 | 51.55 | 49.57 | 50.83 | +0.020% | 92,645 | -4.977% |
| 2026-08-04 | 49.90 | 51.08 | 48.88 | 50.82 | +1.195% | 114,173 | -4.959% |
| 2026-08-03 | 50.76 | 51.82 | 50.13 | 50.22 | -0.159% | 67,508 | -3.823% |
| 2026-07-31 | 49.78 | 50.65 | 49.41 | 50.30 | +0.741% | 76,128 | -3.976% |
| 2026-07-30 | 50.84 | 50.84 | 49.53 | 49.93 | -1.324% | 67,999 | -3.265% |
| 2026-07-29 | 51.10 | 51.10 | 50.20 | 50.60 | -1.326% | 71,395 | -4.545% |
| 2026-07-28 | 51.31 | 52.13 | 51.03 | 51.28 | +0.059% | 70,129 | -5.811% |
| 2026-07-27 | 51.66 | 51.84 | 50.70 | 51.25 | -0.272% | 63,552 | -5.756% |
| 2026-07-24 | 50.79 | 52.15 | 50.79 | 51.39 | +0.332% | 65,731 | -6.013% |
| 2026-07-23 | 50.18 | 51.30 | 50.18 | 51.22 | +1.225% | 67,881 | -5.701% |
| 2026-07-22 | 49.88 | 50.71 | 49.88 | 50.60 | +0.437% | 53,487 | -4.545% |
| 2026-07-21 | 49.52 | 52.66 | 48.75 | 50.38 | +1.552% | 69,235 | -4.129% |
| 2026-07-20 | 49.66 | 49.66 | 49.22 | 49.61 | -0.060% | 42,863 | -2.641% |
| 2026-07-17 | 50.47 | 50.55 | 49.48 | 49.64 | -1.781% | 66,620 | -2.699% |
| 2026-07-16 | 49.41 | 50.77 | 49.04 | 50.54 | +2.598% | 53,021 | -4.432% |
| 2026-07-15 | 49.14 | 50.00 | 49.00 | 49.26 | +0.490% | 68,184 | -1.949% |
| 2026-07-14 | 49.08 | 49.50 | 48.57 | 49.02 | +0.451% | 105,074 | -1.469% |
| 2026-07-13 | 48.99 | 49.41 | 48.80 | 48.80 | -0.388% | 51,707 | -1.025% |
| 2026-07-10 | 47.97 | 49.33 | 47.97 | 48.99 | +1.534% | 59,002 | -1.408% |
| 2026-07-09 | 47.77 | 48.98 | 47.57 | 48.25 | +0.647% | 54,031 | +0.104% |
| 2026-07-08 | 47.47 | 49.06 | 46.76 | 47.94 | +0.293% | 60,806 | +0.751% |
| 2026-07-07 | 49.58 | 49.58 | 47.66 | 47.80 | -2.806% | 46,764 | +1.046% |
| 2026-07-06 | 49.17 | 50.51 | 48.38 | 49.18 | +0.347% | 52,699 | -1.789% |
| 2026-07-02 | 51.49 | 51.49 | 48.72 | 49.01 | -3.770% | 65,061 | -1.449% |
| 2026-07-01 | 51.13 | 51.40 | 50.38 | 50.93 | -0.430% | 67,238 | -5.164% |
| 2026-06-30 | 52.43 | 52.57 | 50.72 | 51.15 | -2.348% | 73,182 | -5.572% |
| 2026-06-29 | 52.60 | 52.77 | 50.72 | 52.38 | -1.039% | 82,590 | -7.789% |
| 2026-06-26 | 52.02 | 52.93 | 51.35 | 52.93 | +1.147% | 315,887 | -8.747% |
| 2026-06-25 | 50.70 | 52.62 | 50.70 | 52.33 | +3.032% | 87,966 | -7.701% |
| 2026-06-24 | 49.90 | 51.16 | 49.38 | 50.79 | +2.379% | 148,722 | -4.903% |
| 2026-06-23 | 49.69 | 50.35 | 49.25 | 49.61 | -0.241% | 112,327 | -2.641% |
| 2026-06-22 | 49.74 | 50.35 | 49.20 | 49.73 | -0.080% | 79,447 | -2.876% |
| 2026-06-18 | 49.02 | 50.19 | 48.27 | 49.77 | +2.260% | 99,878 | -2.954% |
| 2026-06-17 | 49.20 | 49.63 | 47.93 | 48.67 | -0.896% | 77,206 | -0.760% |
| 2026-06-16 | 49.30 | 49.88 | 48.68 | 49.11 | +0.102% | 62,116 | -1.649% |
| 2026-06-15 | 49.18 | 49.41 | 48.56 | 49.06 | +0.926% | 43,073 | -1.549% |
| 2026-06-12 | 49.18 | 49.61 | 48.61 | 48.61 | -0.328% | 36,981 | -0.638% |
| 2026-06-11 | 47.95 | 49.01 | 47.65 | 48.77 | +2.029% | 57,655 | -0.964% |
| 2026-06-10 | 49.20 | 49.20 | 47.78 | 47.80 | -2.129% | 63,794 | +1.046% |
| 2026-06-09 | 48.36 | 48.96 | 47.87 | 48.84 | +2.026% | 71,038 | -1.106% |
| 2026-06-08 | 48.02 | 49.33 | 47.87 | 47.87 | +0.821% | 71,973 | +0.898% |
| 2026-06-05 | 48.48 | 48.79 | 47.48 | 47.48 | -2.184% | 41,332 | +1.727% |
| 2026-06-04 | 48.66 | 48.81 | 47.77 | 48.54 | +1.252% | 50,614 | -0.494% |
| 2026-06-03 | 48.55 | 49.04 | 47.53 | 47.94 | -1.742% | 61,421 | +0.751% |
| 2026-06-02 | 46.95 | 48.79 | 46.67 | 48.79 | +3.544% | 63,391 | -1.004% |
| 2026-06-01 | 47.66 | 47.83 | 46.77 | 47.12 | -1.649% | 74,166 | +2.504% |
| 2026-05-29 | 48.64 | 48.96 | 47.91 | 47.91 | -1.904% | 71,051 | +0.814% |
| 2026-05-28 | 48.14 | 48.90 | 48.00 | 48.84 | +0.743% | 75,607 | -1.106% |
| 2026-05-27 | 47.57 | 48.50 | 47.37 | 48.48 | +2.581% | 70,671 | -0.371% |
| 2026-05-26 | 46.75 | 47.48 | 46.29 | 47.26 | +1.503% | 62,749 | +2.201% |
| 2026-05-22 | 46.53 | 47.67 | 46.48 | 46.56 | +0.366% | 50,130 | +3.737% |
| 2026-05-21 | 45.91 | 46.48 | 45.26 | 46.39 | +0.022% | 77,936 | +4.117% |
| 2026-05-20 | 46.56 | 47.28 | 46.16 | 46.38 | -0.408% | 104,097 | +4.140% |
| 2026-05-19 | 46.71 | 47.24 | 45.99 | 46.57 | -0.809% | 102,271 | +3.715% |
| 2026-05-18 | 46.65 | 47.86 | 46.65 | 46.95 | +0.449% | 74,058 | +2.875% |
| 2026-05-15 | 46.77 | 47.12 | 46.18 | 46.74 | -1.226% | 108,757 | +3.338% |
| 2026-05-14 | 46.95 | 48.09 | 46.95 | 47.32 | +0.767% | 132,248 | +2.071% |
| 2026-05-13 | 46.53 | 47.69 | 46.53 | 46.96 | +0.492% | 130,480 | +2.853% |
| 2026-05-12 | 48.02 | 48.02 | 46.72 | 46.73 | -2.686% | 97,337 | +3.360% |
| 2026-05-11 | 48.20 | 48.60 | 47.34 | 48.02 | -0.104% | 83,003 | +0.583% |
| 2026-05-08 | 47.71 | 48.80 | 47.48 | 48.07 | +0.797% | 69,687 | +0.478% |
| 2026-05-07 | 48.59 | 49.42 | 45.66 | 47.69 | -2.415% | 123,992 | +1.279% |
| 2026-05-06 | 49.80 | 49.89 | 47.84 | 48.87 | -1.670% | 133,319 | -1.166% |
| 2026-05-05 | 47.54 | 49.70 | 47.51 | 49.70 | +4.412% | 60,335 | -2.817% |
| 2026-05-04 | 47.78 | 48.22 | 46.93 | 47.60 | -0.481% | 67,370 | +1.471% |
| 2026-05-01 | 48.08 | 48.82 | 47.00 | 47.83 | -0.333% | 145,194 | +0.983% |
| 2026-04-30 | 46.64 | 48.01 | 46.40 | 47.99 | +3.116% | 160,609 | +0.646% |
| 2026-04-29 | 46.81 | 47.02 | 46.10 | 46.54 | -0.873% | 88,357 | +3.782% |
| 2026-04-28 | 48.38 | 48.38 | 46.89 | 46.95 | -2.350% | 60,251 | +2.875% |
| 2026-04-27 | 47.65 | 48.41 | 47.34 | 48.08 | +1.030% | 99,806 | +0.458% |
| 2026-04-24 | 47.38 | 48.21 | 46.34 | 47.59 | -0.168% | 55,361 | +1.492% |
| 2026-04-23 | 47.05 | 47.67 | 46.60 | 47.67 | +1.924% | 45,416 | +1.322% |
| 2026-04-22 | 47.19 | 47.46 | 46.37 | 46.77 | -1.016% | 53,717 | +3.271% |
| 2026-04-21 | 48.06 | 48.54 | 47.12 | 47.25 | -1.747% | 108,880 | +2.222% |
| 2026-04-20 | 47.43 | 48.46 | 46.91 | 48.09 | +1.178% | 116,461 | +0.437% |
| 2026-04-17 | 46.49 | 47.82 | 46.06 | 47.53 | +2.657% | 108,405 | +1.620% |
| 2026-04-16 | 46.55 | 47.59 | 45.95 | 46.30 | -1.174% | 106,312 | +4.320% |
| 2026-04-15 | 48.02 | 48.02 | 46.51 | 46.85 | -3.162% | 74,507 | +3.095% |
| 2026-04-14 | 48.50 | 48.84 | 48.00 | 48.38 | -0.861% | 60,754 | -0.165% |
| 2026-04-13 | 48.78 | 49.23 | 48.32 | 48.80 | -0.204% | 65,527 | -1.025% |
| 2026-04-10 | 48.52 | 49.02 | 48.09 | 48.90 | +1.075% | 100,554 | -1.227% |
| 2026-04-09 | 46.71 | 48.77 | 46.70 | 48.38 | +2.980% | 153,989 | -0.165% |
| 2026-04-08 | 46.96 | 47.49 | 46.28 | 46.98 | +2.487% | 99,134 | +2.810% |
| 2026-04-07 | 45.85 | 46.64 | 44.48 | 45.84 | +0.022% | 168,255 | +5.366% |
| 2026-04-06 | 45.32 | 46.98 | 43.03 | 45.83 | +0.306% | 139,897 | +5.389% |
| 2026-04-02 | 45.70 | 46.48 | 44.66 | 45.69 | -0.501% | 76,663 | +5.712% |
| 2026-04-01 | 45.63 | 46.62 | 44.90 | 45.92 | +0.812% | 62,757 | +5.183% |
| 2026-03-31 | 45.85 | 45.95 | 44.70 | 45.55 | +0.286% | 63,140 | +6.037% |
| 2026-03-30 | 45.23 | 45.77 | 44.65 | 45.42 | +0.487% | 101,778 | +6.341% |
| 2026-03-27 | 44.75 | 45.72 | 44.33 | 45.20 | +0.623% | 98,863 | +6.858% |
| 2026-03-26 | 44.94 | 45.70 | 44.92 | 44.92 | -0.553% | 64,506 | +7.524% |
| 2026-03-25 | 45.84 | 45.85 | 45.01 | 45.17 | -0.199% | 81,630 | +6.929% |
| 2026-03-24 | 44.10 | 45.93 | 44.10 | 45.26 | +1.617% | 81,142 | +6.717% |
| 2026-03-23 | 44.10 | 45.44 | 44.10 | 44.54 | +3.221% | 83,206 | +8.442% |
| 2026-03-20 | 43.84 | 44.14 | 42.98 | 43.15 | -1.191% | 318,784 | +11.935% |
| 2026-03-19 | 43.60 | 43.97 | 42.90 | 43.67 | -0.274% | 79,140 | +10.602% |
| 2026-03-18 | 43.51 | 45.54 | 43.06 | 43.79 | +0.275% | 139,395 | +10.299% |
| 2026-03-17 | 43.56 | 44.31 | 43.29 | 43.67 | +0.506% | 60,735 | +10.602% |
| 2026-03-16 | 44.08 | 44.21 | 43.44 | 43.45 | -0.980% | 63,572 | +11.162% |
| 2026-03-13 | 44.57 | 45.24 | 43.43 | 43.88 | -1.526% | 83,486 | +10.073% |
| 2026-03-12 | 44.00 | 44.70 | 43.50 | 44.56 | +0.632% | 78,770 | +8.393% |
| 2026-03-11 | 44.26 | 45.09 | 44.10 | 44.28 | -0.873% | 49,795 | +9.079% |
| 2026-03-10 | 44.55 | 45.73 | 44.44 | 44.67 | -0.689% | 102,133 | +8.126% |
| 2026-03-09 | 44.64 | 45.56 | 43.23 | 44.98 | -2.132% | 121,779 | +7.381% |
| 2026-03-06 | 46.75 | 47.68 | 45.53 | 45.96 | -3.990% | 67,811 | +5.091% |
| 2026-03-05 | 46.00 | 48.94 | 45.88 | 47.87 | +6.425% | 118,911 | +0.898% |
| 2026-03-04 | 43.50 | 44.98 | 43.33 | 44.98 | +3.904% | 80,030 | +7.381% |
| 2026-03-03 | 42.50 | 43.73 | 41.80 | 43.29 | +0.674% | 66,094 | +11.573% |
| 2026-03-02 | 41.86 | 43.23 | 41.31 | 43.00 | +2.308% | 79,378 | +12.326% |
| 2026-02-27 | 42.12 | 43.39 | 41.56 | 42.03 | -0.873% | 33,382 | +14.918% |
| 2026-02-26 | 42.32 | 43.18 | 42.07 | 42.40 | +0.379% | 37,867 | +13.915% |
| 2026-02-25 | 43.03 | 43.03 | 41.98 | 42.24 | -0.868% | 34,791 | +14.347% |
| 2026-02-24 | 42.05 | 43.27 | 41.98 | 42.61 | +1.525% | 34,321 | +13.354% |
| 2026-02-23 | 41.60 | 43.46 | 41.29 | 41.97 | -3.517% | 48,389 | +15.082% |
| 2026-02-20 | 42.79 | 43.74 | 42.49 | 43.50 | +1.541% | 54,556 | +11.034% |
| 2026-02-19 | 43.39 | 43.52 | 42.17 | 42.84 | -1.085% | 63,360 | +12.745% |
| 2026-02-18 | 43.53 | 44.18 | 43.16 | 43.31 | -0.802% | 39,310 | +11.522% |
| 2026-02-17 | 44.42 | 44.71 | 43.66 | 43.66 | -1.733% | 41,766 | +10.628% |
| 2026-02-13 | 44.24 | 44.74 | 43.98 | 44.43 | +1.046% | 38,539 | +8.710% |
| 2026-02-12 | 45.02 | 45.27 | 43.53 | 43.97 | -1.235% | 43,202 | +9.848% |
| 2026-02-11 | 44.50 | 45.15 | 44.05 | 44.52 | +1.044% | 54,011 | +8.491% |
| 2026-02-10 | 44.42 | 44.77 | 43.97 | 44.06 | -0.452% | 37,049 | +9.623% |
| 2026-02-09 | 44.22 | 45.00 | 43.94 | 44.26 | -0.762% | 36,636 | +9.128% |
| 2026-02-06 | 43.86 | 44.87 | 43.86 | 44.60 | +2.083% | 53,421 | +8.296% |
| 2026-02-05 | 44.04 | 44.19 | 43.28 | 43.69 | -0.840% | 40,473 | +10.552% |
| 2026-02-04 | 43.15 | 44.41 | 43.15 | 44.06 | +2.370% | 56,949 | +9.623% |
| 2026-02-03 | 41.97 | 43.12 | 41.97 | 43.04 | +2.598% | 66,911 | +12.221% |
| 2026-02-02 | 40.80 | 42.33 | 40.80 | 41.95 | +2.392% | 72,553 | +15.137% |
| 2026-01-30 | 40.47 | 41.18 | 40.15 | 40.97 | -0.049% | 58,588 | +17.891% |
| 2026-01-29 | 40.57 | 41.01 | 40.00 | 40.99 | +2.245% | 33,745 | +17.834% |
| 2026-01-28 | 40.65 | 40.65 | 40.09 | 40.09 | -1.012% | 43,867 | +20.479% |
| 2026-01-27 | 40.46 | 41.10 | 40.20 | 40.50 | 0.000% | 44,989 | +19.259% |
| 2026-01-26 | 40.47 | 40.98 | 40.23 | 40.50 | -0.074% | 36,053 | +19.259% |
| 2026-01-23 | 41.07 | 41.35 | 40.42 | 40.53 | -1.602% | 24,789 | +19.171% |
| 2026-01-22 | 40.44 | 41.73 | 40.44 | 41.19 | +0.439% | 33,441 | +17.261% |
| 2026-01-21 | 40.80 | 41.57 | 40.24 | 41.01 | +1.259% | 78,798 | +17.776% |
| 2026-01-20 | 40.39 | 40.81 | 40.01 | 40.50 | -1.220% | 51,835 | +19.259% |
| 2026-01-16 | 40.29 | 41.08 | 39.95 | 41.00 | +1.636% | 82,970 | +17.805% |
| 2026-01-15 | 40.10 | 40.71 | 39.71 | 40.34 | +0.699% | 54,612 | +19.732% |
| 2026-01-14 | 39.89 | 40.38 | 39.15 | 40.06 | +0.679% | 47,376 | +20.569% |
| 2026-01-13 | 40.04 | 40.36 | 39.72 | 39.79 | -0.748% | 42,646 | +21.387% |
| 2026-01-12 | 39.44 | 40.34 | 39.44 | 40.09 | +1.263% | 68,899 | +20.479% |
| 2026-01-09 | 39.69 | 39.85 | 38.71 | 39.59 | +0.202% | 38,773 | +22.001% |
| 2026-01-08 | 38.24 | 39.97 | 38.07 | 39.51 | +2.703% | 53,431 | +22.248% |
| 2026-01-07 | 38.65 | 38.80 | 37.89 | 38.47 | -0.671% | 50,304 | +25.552% |
| 2026-01-06 | 37.70 | 38.97 | 37.70 | 38.73 | +2.028% | 50,336 | +24.710% |
| 2026-01-05 | 37.40 | 38.75 | 37.40 | 37.96 | +1.389% | 54,484 | +27.239% |
| 2026-01-02 | 37.30 | 37.99 | 36.85 | 37.44 | +0.187% | 62,747 | +29.006% |
| 2025-12-31 | 38.26 | 38.50 | 37.27 | 37.37 | -2.070% | 101,382 | +29.248% |
| 2025-12-30 | 37.40 | 38.53 | 36.99 | 38.16 | +1.923% | 160,230 | +26.572% |
| 2025-12-29 | 38.00 | 38.16 | 36.23 | 37.44 | -1.861% | 264,215 | +29.006% |
| 2025-12-26 | 38.27 | 38.52 | 37.97 | 38.15 | -0.909% | 75,658 | +26.606% |
| 2025-12-24 | 38.00 | 38.54 | 37.39 | 38.50 | +1.556% | 49,270 | +25.455% |
| 2025-12-23 | 37.81 | 38.23 | 37.66 | 37.91 | -0.237% | 53,988 | +27.407% |
| 2025-12-22 | 37.30 | 38.13 | 37.29 | 38.00 | +2.151% | 68,390 | +27.105% |
| 2025-12-19 | 37.91 | 38.01 | 37.10 | 37.20 | -2.311% | 179,754 | +29.839% |
| 2025-12-18 | 38.23 | 38.82 | 37.94 | 38.08 | +0.131% | 42,146 | +26.838% |
| 2025-12-17 | 38.28 | 38.69 | 37.80 | 38.03 | -0.964% | 44,221 | +27.005% |
| 2025-12-16 | 38.59 | 39.24 | 38.38 | 38.40 | -0.878% | 42,647 | +25.781% |
| 2025-12-15 | 39.28 | 39.28 | 38.06 | 38.74 | -0.946% | 122,346 | +24.677% |
| 2025-12-12 | 39.15 | 39.50 | 38.92 | 39.11 | +0.102% | 84,413 | +23.498% |
| 2025-12-11 | 38.27 | 39.39 | 38.27 | 39.07 | +2.171% | 90,483 | +23.624% |
| 2025-12-10 | 37.30 | 38.66 | 37.23 | 38.24 | +3.017% | 172,483 | +26.308% |
| 2025-12-09 | 37.31 | 37.97 | 37.00 | 37.12 | -0.295% | 75,969 | +30.119% |
| 2025-12-08 | 38.31 | 39.29 | 37.12 | 37.23 | -2.488% | 71,797 | +29.734% |
| 2025-12-05 | 37.74 | 38.47 | 37.60 | 38.18 | +0.872% | 50,281 | +26.506% |
| 2025-12-04 | 38.32 | 38.92 | 37.79 | 37.85 | -1.612% | 63,860 | +27.609% |
| 2025-12-03 | 37.69 | 38.51 | 37.69 | 38.47 | +2.178% | 40,013 | +25.552% |
| 2025-12-02 | 37.99 | 38.11 | 37.45 | 37.65 | -0.080% | 75,534 | +28.287% |
| 2025-12-01 | 38.54 | 39.08 | 37.63 | 37.68 | -2.736% | 71,961 | +28.185% |
| 2025-11-28 | 39.04 | 39.04 | 38.15 | 38.74 | +0.441% | 36,066 | +24.677% |
| 2025-11-26 | 38.25 | 38.84 | 38.10 | 38.57 | -0.052% | 66,862 | +25.227% |
| 2025-11-25 | 37.78 | 38.89 | 37.54 | 38.59 | +2.660% | 78,585 | +25.162% |
| 2025-11-24 | 37.08 | 37.88 | 36.82 | 37.59 | +1.103% | 264,680 | +28.492% |
| 2025-11-21 | 36.72 | 37.79 | 36.62 | 37.18 | +1.336% | 100,958 | +29.909% |
| 2025-11-20 | 36.66 | 37.76 | 36.25 | 36.69 | +0.686% | 96,276 | +31.643% |
| 2025-11-19 | 35.96 | 36.81 | 35.89 | 36.44 | +0.774% | 78,990 | +32.547% |
| 2025-11-18 | 35.77 | 36.57 | 35.77 | 36.16 | +1.090% | 95,686 | +33.573% |
| 2025-11-17 | 37.40 | 37.78 | 35.72 | 35.77 | -5.295% | 70,062 | +35.029% |
| 2025-11-14 | 37.98 | 38.08 | 37.34 | 37.77 | -0.918% | 63,688 | +27.879% |
| 2025-11-13 | 38.21 | 38.76 | 37.89 | 38.12 | -0.470% | 81,561 | +26.705% |
| 2025-11-12 | 38.19 | 38.99 | 37.80 | 38.30 | +0.288% | 58,066 | +26.110% |
| 2025-11-11 | 38.26 | 38.49 | 37.35 | 38.19 | -0.857% | 114,778 | +26.473% |
| 2025-11-10 | 39.62 | 39.77 | 38.17 | 38.52 | -2.159% | 92,837 | +25.389% |
| 2025-11-07 | 38.59 | 39.48 | 38.49 | 39.37 | +2.074% | 68,621 | +22.682% |
| 2025-11-06 | 42.22 | 43.00 | 38.22 | 38.57 | -4.411% | 136,899 | +25.227% |
| 2025-11-05 | 39.73 | 40.62 | 39.09 | 40.35 | +2.646% | 80,443 | +19.703% |
| 2025-11-04 | 39.22 | 39.72 | 39.05 | 39.31 | -1.405% | 65,473 | +22.869% |
| 2025-11-03 | 40.13 | 40.18 | 39.19 | 39.87 | -0.673% | 46,058 | +21.144% |
| 2025-10-31 | 40.57 | 41.02 | 39.95 | 40.14 | -1.882% | 62,953 | +20.329% |
| 2025-10-30 | 39.84 | 41.26 | 39.70 | 40.91 | +1.791% | 51,406 | +18.064% |
| 2025-10-29 | 40.63 | 41.25 | 39.80 | 40.19 | -1.326% | 72,611 | +20.179% |
| 2025-10-28 | 40.04 | 41.08 | 39.99 | 40.73 | +1.647% | 55,131 | +18.586% |
| 2025-10-27 | 41.07 | 41.25 | 39.95 | 40.07 | -1.933% | 59,958 | +20.539% |
| 2025-10-24 | 41.31 | 41.31 | 40.59 | 40.86 | +0.221% | 32,773 | +18.209% |
| 2025-10-23 | 40.20 | 41.08 | 38.25 | 40.77 | +1.544% | 76,492 | +18.469% |
| 2025-10-22 | 40.96 | 41.13 | 39.99 | 40.15 | -1.906% | 64,205 | +20.299% |
| 2025-10-21 | 40.84 | 41.58 | 40.84 | 40.93 | -0.049% | 47,226 | +18.006% |
| 2025-10-20 | 40.46 | 41.13 | 40.46 | 40.95 | +1.967% | 42,732 | +17.949% |
| 2025-10-17 | 40.40 | 41.02 | 40.00 | 40.16 | -1.230% | 55,172 | +20.269% |
| 2025-10-16 | 41.58 | 41.76 | 40.66 | 40.66 | -2.166% | 67,117 | +18.790% |
| 2025-10-15 | 41.16 | 41.66 | 41.06 | 41.56 | +1.292% | 43,165 | +16.218% |
| 2025-10-14 | 40.24 | 41.55 | 40.24 | 41.03 | +1.034% | 64,430 | +17.719% |
| 2025-10-13 | 39.93 | 40.65 | 39.75 | 40.61 | +2.654% | 101,448 | +18.936% |
| 2025-10-10 | 40.01 | 40.48 | 39.00 | 39.56 | -0.902% | 207,987 | +22.093% |
| 2025-10-09 | 40.51 | 40.52 | 39.78 | 39.92 | -1.335% | 125,024 | +20.992% |
| 2025-10-08 | 40.13 | 40.94 | 39.54 | 40.46 | +1.429% | 112,683 | +19.377% |
| 2025-10-07 | 39.78 | 40.24 | 39.39 | 39.89 | -0.250% | 123,301 | +21.083% |
| 2025-10-06 | 40.52 | 40.80 | 39.77 | 39.99 | -1.259% | 152,073 | +20.780% |
| 2025-10-03 | 40.39 | 41.06 | 40.19 | 40.50 | +0.596% | 49,585 | +19.259% |
| 2025-10-02 | 40.04 | 40.82 | 39.89 | 40.26 | +0.575% | 50,939 | +19.970% |
| 2025-10-01 | 40.19 | 40.67 | 39.88 | 40.03 | -0.965% | 88,994 | +20.660% |
| 2025-09-30 | 39.48 | 40.57 | 39.13 | 40.42 | +1.916% | 115,558 | +19.495% |
| 2025-09-29 | 39.66 | 39.84 | 39.01 | 39.66 | +0.481% | 71,702 | +21.785% |
| 2025-09-26 | 39.04 | 39.69 | 38.69 | 39.47 | +1.911% | 101,776 | +22.371% |
| 2025-09-25 | 38.76 | 39.31 | 38.40 | 38.73 | -0.667% | 61,035 | +24.710% |
| 2025-09-24 | 39.32 | 39.66 | 38.76 | 38.99 | -0.434% | 93,429 | +23.878% |
| 2025-09-23 | 39.37 | 40.11 | 39.11 | 39.16 | -0.533% | 132,991 | +23.340% |
| 2025-09-22 | 38.08 | 39.87 | 38.08 | 39.37 | +3.090% | 182,510 | +22.682% |
| 2025-09-19 | 40.89 | 41.11 | 38.00 | 38.19 | -6.763% | 411,492 | +26.473% |
| 2025-09-18 | 39.53 | 40.97 | 39.53 | 40.96 | +3.828% | 99,187 | +17.920% |
| 2025-09-17 | 39.39 | 40.67 | 39.17 | 39.45 | +0.203% | 72,194 | +22.433% |
| 2025-09-16 | 39.34 | 39.72 | 39.17 | 39.37 | -0.354% | 52,530 | +22.682% |
| 2025-09-15 | 40.02 | 40.36 | 39.44 | 39.51 | -0.604% | 86,020 | +22.248% |
| 2025-09-12 | 40.58 | 40.80 | 39.68 | 39.75 | -3.332% | 70,595 | +21.509% |
| 2025-09-11 | 39.57 | 41.17 | 39.57 | 41.12 | +3.707% | 88,204 | +17.461% |
| 2025-09-10 | 39.76 | 40.20 | 39.45 | 39.65 | -0.552% | 69,975 | +21.816% |
| 2025-09-09 | 41.44 | 41.44 | 39.87 | 39.87 | -3.835% | 92,882 | +21.144% |
| 2025-09-08 | 41.69 | 41.90 | 40.86 | 41.46 | -0.766% | 80,850 | +16.498% |
| 2025-09-05 | 41.81 | 42.50 | 41.24 | 41.78 | -0.072% | 77,084 | +15.606% |
| 2025-09-04 | 40.75 | 41.84 | 40.64 | 41.81 | +3.107% | 107,455 | +15.523% |
| 2025-09-03 | 40.54 | 40.94 | 40.03 | 40.55 | -0.417% | 90,398 | +19.112% |
| 2025-09-02 | 41.63 | 41.69 | 40.58 | 40.72 | -3.255% | 97,667 | +18.615% |
| 2025-08-29 | 42.36 | 42.96 | 41.63 | 42.09 | -0.848% | 90,287 | +14.754% |
| 2025-08-28 | 44.08 | 44.34 | 42.33 | 42.45 | -3.916% | 106,714 | +13.781% |
| 2025-08-27 | 44.15 | 44.65 | 43.75 | 44.18 | -0.181% | 112,033 | +9.325% |
| 2025-08-26 | 44.33 | 44.96 | 44.17 | 44.26 | -0.495% | 176,562 | +9.128% |
| 2025-08-25 | 44.64 | 45.09 | 44.46 | 44.48 | -0.847% | 90,584 | +8.588% |
| 2025-08-22 | 43.32 | 45.30 | 42.83 | 44.86 | +4.569% | 175,758 | +7.668% |
| 2025-08-21 | 43.16 | 43.28 | 42.63 | 42.90 | -0.832% | 100,808 | +12.587% |
| 2025-08-20 | 43.65 | 43.79 | 43.00 | 43.26 | -0.597% | 126,741 | +11.650% |
| 2025-08-19 | 43.42 | 44.26 | 43.06 | 43.52 | +0.951% | 116,178 | +10.983% |
| 2025-08-18 | 42.93 | 43.63 | 42.93 | 43.11 | +0.256% | 124,541 | +12.039% |
| 2025-08-15 | 42.96 | 43.28 | 42.43 | 43.00 | +0.233% | 239,040 | +12.326% |
| 2025-08-14 | 43.12 | 43.47 | 42.16 | 42.90 | -1.379% | 148,891 | +12.587% |
| 2025-08-13 | 42.13 | 43.65 | 42.07 | 43.50 | +3.325% | 144,846 | +11.034% |
| 2025-08-12 | 41.11 | 42.33 | 40.97 | 42.10 | +2.808% | 111,704 | +14.727% |
| 2025-08-11 | 40.01 | 41.00 | 39.73 | 40.95 | +3.019% | 137,029 | +17.949% |
| 2025-08-08 | 39.83 | 40.00 | 38.88 | 39.75 | +0.025% | 196,227 | +21.509% |
| 2025-08-07 | 34.87 | 40.64 | 33.81 | 39.74 | -4.333% | 634,820 | +21.540% |
| 2025-08-06 | 41.39 | 41.72 | 40.85 | 41.54 | +0.362% | 93,572 | +16.273% |
| 2025-08-05 | 41.12 | 41.79 | 40.39 | 41.39 | +1.322% | 80,393 | +16.695% |
| 2025-08-04 | 40.26 | 41.42 | 39.56 | 40.85 | +1.642% | 87,187 | +18.237% |
| 2025-08-01 | 40.25 | 40.56 | 39.45 | 40.19 | -1.374% | 107,456 | +20.179% |
| 2025-07-31 | 40.85 | 41.15 | 40.29 | 40.75 | -1.618% | 106,514 | +18.528% |
| 2025-07-30 | 41.94 | 42.83 | 40.99 | 41.42 | -0.933% | 121,959 | +16.610% |
| 2025-07-29 | 43.04 | 43.50 | 41.69 | 41.81 | -2.199% | 93,060 | +15.523% |
| 2025-07-28 | 43.78 | 44.37 | 42.61 | 42.75 | -2.062% | 57,234 | +12.982% |
| 2025-07-25 | 44.44 | 44.72 | 43.26 | 43.65 | -0.998% | 115,146 | +10.653% |
| 2025-07-24 | 42.67 | 44.37 | 42.16 | 44.09 | +2.535% | 144,552 | +9.549% |
| 2025-07-23 | 42.85 | 43.26 | 42.63 | 43.00 | +1.296% | 90,486 | +12.326% |
| 2025-07-22 | 42.00 | 43.14 | 41.96 | 42.45 | +1.168% | 83,567 | +13.781% |
| 2025-07-21 | 42.63 | 42.88 | 41.81 | 41.96 | -0.874% | 65,987 | +15.110% |
| 2025-07-18 | 43.83 | 43.83 | 42.20 | 42.33 | -2.824% | 53,737 | +14.103% |
| 2025-07-17 | 43.11 | 44.00 | 43.08 | 43.56 | +0.600% | 57,830 | +10.882% |
| 2025-07-16 | 43.65 | 43.92 | 42.71 | 43.30 | -0.391% | 53,330 | +11.547% |
| 2025-07-15 | 44.55 | 44.61 | 43.44 | 43.47 | -2.073% | 59,871 | +11.111% |
| 2025-07-14 | 45.03 | 45.23 | 44.00 | 44.39 | -1.421% | 45,474 | +8.808% |
| 2025-07-11 | 45.35 | 46.17 | 44.80 | 45.03 | -1.163% | 75,284 | +7.262% |
| 2025-07-10 | 45.42 | 46.73 | 45.42 | 45.56 | +0.308% | 55,619 | +6.014% |
| 2025-07-09 | 45.69 | 46.60 | 45.19 | 45.42 | -0.066% | 35,662 | +6.341% |
| 2025-07-08 | 45.50 | 46.35 | 45.05 | 45.45 | +0.375% | 72,053 | +6.271% |
| 2025-07-07 | 46.22 | 46.98 | 45.24 | 45.28 | -2.582% | 77,844 | +6.670% |
| 2025-07-03 | 46.81 | 47.23 | 46.30 | 46.48 | -0.172% | 31,203 | +3.916% |
| 2025-07-02 | 46.01 | 46.78 | 45.40 | 46.56 | +1.615% | 158,851 | +3.737% |
| 2025-07-01 | 44.18 | 47.41 | 44.16 | 45.82 | +3.059% | 81,795 | +5.412% |
| 2025-06-30 | 44.66 | 45.32 | 44.45 | 44.46 | +0.090% | 76,664 | +8.637% |
| 2025-06-27 | 44.63 | 45.26 | 44.11 | 44.42 | -0.090% | 226,965 | +8.735% |
| 2025-06-26 | 43.69 | 44.65 | 43.69 | 44.46 | +1.693% | 68,229 | +8.637% |
| 2025-06-25 | 44.81 | 45.55 | 43.61 | 43.72 | -2.541% | 48,002 | +10.476% |
| 2025-06-24 | 44.68 | 45.34 | 44.15 | 44.86 | +1.036% | 40,878 | +7.668% |
| 2025-06-23 | 43.42 | 44.41 | 42.91 | 44.40 | +1.579% | 63,955 | +8.784% |
| 2025-06-20 | 44.30 | 44.46 | 43.71 | 43.71 | -0.952% | 96,681 | +10.501% |
| 2025-06-18 | 43.23 | 44.39 | 43.23 | 44.13 | +1.776% | 74,751 | +9.449% |
| 2025-06-17 | 44.07 | 44.30 | 43.33 | 43.36 | -2.056% | 75,956 | +11.393% |
| 2025-06-16 | 43.94 | 44.50 | 43.65 | 44.27 | +1.212% | 54,244 | +9.103% |
| 2025-06-13 | 45.15 | 45.15 | 43.69 | 43.74 | -4.268% | 66,688 | +10.425% |
| 2025-06-12 | 45.45 | 46.02 | 45.13 | 45.69 | -0.566% | 62,580 | +5.712% |
| 2025-06-11 | 46.29 | 46.40 | 45.84 | 45.95 | -0.325% | 63,257 | +5.114% |
| 2025-06-10 | 46.05 | 46.55 | 45.98 | 46.10 | +0.677% | 42,656 | +4.772% |
| 2025-06-09 | 46.00 | 46.25 | 45.75 | 45.79 | +0.417% | 54,087 | +5.482% |
| 2025-06-06 | 45.70 | 46.13 | 45.30 | 45.60 | +1.559% | 30,031 | +5.921% |
| 2025-06-05 | 44.71 | 45.15 | 44.38 | 44.90 | -0.178% | 47,923 | +7.572% |
| 2025-06-04 | 45.79 | 45.80 | 44.92 | 44.98 | -1.338% | 48,123 | +7.381% |
| 2025-06-03 | 45.00 | 46.20 | 44.69 | 45.59 | +1.673% | 60,090 | +5.944% |
| 2025-06-02 | 45.40 | 45.40 | 44.32 | 44.84 | -1.081% | 73,819 | +7.716% |
| 2025-05-30 | 45.05 | 45.78 | 45.05 | 45.33 | -0.505% | 71,226 | +6.552% |
| 2025-05-29 | 45.66 | 45.90 | 44.84 | 45.56 | +0.618% | 60,860 | +6.014% |
| 2025-05-28 | 45.89 | 46.00 | 45.06 | 45.28 | 0.000% | 61,600 | +6.670% |