DIA.MIDIA.MIMIL
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $70.56 | $70.74 | $68.82 | $69.74 | 308,018 |
| 3/2/2026 | $69.10 | $71.24 | $68.90 | $70.96 | 287,096 |
| 2/27/2026 | $69.84 | $71.50 | $69.76 | $71.20 | 249,004 |
| 2/26/2026 | $70.66 | $71.16 | $69.80 | $69.82 | 211,955 |
| 2/25/2026 | $70.18 | $71.12 | $69.40 | $71.04 | 202,696 |
| 2/24/2026 | $70.00 | $71.26 | $69.86 | $70.00 | 198,896 |
| 2/23/2026 | $69.72 | $71.54 | $69.72 | $70.22 | 280,116 |
| 2/20/2026 | $69.10 | $70.84 | $69.10 | $70.22 | 268,113 |
| 2/19/2026 | $68.26 | $69.24 | $68.14 | $69.10 | 278,773 |
| 2/18/2026 | $66.94 | $68.18 | $66.52 | $67.74 | 391,910 |
| 2/17/2026 | $72.00 | $72.14 | $66.54 | $66.94 | 750,934 |
| 2/16/2026 | $73.58 | $73.66 | $71.74 | $71.74 | 236,001 |
| 2/13/2026 | $74.32 | $74.42 | $73.28 | $73.94 | 172,452 |
| 2/12/2026 | $74.26 | $74.70 | $73.52 | $74.20 | 231,892 |
| 2/11/2026 | $74.50 | $74.54 | $73.52 | $74.04 | 222,959 |
| 2/10/2026 | $74.98 | $76.08 | $74.10 | $74.54 | 306,469 |
| 2/9/2026 | $74.56 | $75.24 | $73.94 | $74.58 | 236,689 |
| 2/6/2026 | $73.90 | $74.52 | $73.48 | $73.48 | 241,898 |
| 2/5/2026 | $74.06 | $75.20 | $73.70 | $74.58 | 213,325 |
| 2/4/2026 | $74.66 | $75.16 | $73.84 | $73.84 | 364,028 |
| 2/3/2026 | $71.70 | $75.22 | $71.56 | $74.32 | 460,598 |
| 2/2/2026 | $72.48 | $72.92 | $71.38 | $71.38 | 357,519 |
| 1/30/2026 | $72.24 | $72.74 | $71.62 | $72.18 | 196,012 |
| 1/29/2026 | $71.82 | $73.36 | $71.80 | $72.54 | 329,576 |
| 1/28/2026 | $72.28 | $72.76 | $71.28 | $71.82 | 278,649 |
| 1/27/2026 | $71.22 | $72.26 | $70.22 | $71.70 | 239,527 |
| 1/26/2026 | $72.00 | $72.48 | $70.62 | $70.88 | 526,994 |
| 1/23/2026 | $73.36 | $73.58 | $72.50 | $73.28 | 194,627 |
| 1/22/2026 | $74.90 | $74.90 | $73.24 | $73.52 | 255,315 |
| 1/21/2026 | $74.34 | $76.36 | $73.24 | $73.58 | 455,938 |
| 1/20/2026 | $75.00 | $75.62 | $72.20 | $74.40 | 477,202 |
| 1/19/2026 | $74.50 | $75.68 | $72.68 | $75.54 | 417,141 |
| 1/16/2026 | $76.18 | $77.64 | $74.62 | $74.62 | 456,964 |
| 1/15/2026 | $75.50 | $76.34 | $74.60 | $75.98 | 333,209 |
| 1/14/2026 | $75.08 | $76.78 | $74.82 | $75.54 | 458,140 |
| 1/13/2026 | $73.84 | $76.66 | $73.76 | $74.86 | 506,333 |
| 1/12/2026 | $72.64 | $74.90 | $72.46 | $73.44 | 481,249 |
| 1/9/2026 | $72.62 | $73.66 | $72.50 | $72.58 | 394,485 |
| 1/8/2026 | $71.98 | $72.92 | $71.38 | $72.60 | 290,649 |
| 1/7/2026 | $69.34 | $72.20 | $68.16 | $71.78 | 622,945 |
| 1/6/2026 | $70.20 | $73.48 | $70.08 | $72.22 | 693,547 |
| 1/5/2026 | $68.38 | $69.90 | $68.24 | $69.64 | 337,082 |
| 1/2/2026 | $68.48 | $69.10 | $68.10 | $68.40 | 236,953 |
| 12/30/2025 | $68.50 | $68.92 | $67.96 | $68.62 | 202,743 |
| 12/29/2025 | $67.10 | $69.54 | $66.70 | $68.62 | 567,047 |
| 12/23/2025 | $67.32 | $67.64 | $66.62 | $66.62 | 262,635 |
| 12/22/2025 | $64.38 | $67.88 | $63.64 | $67.32 | 637,339 |
| 12/19/2025 | $64.32 | $64.64 | $63.68 | $64.32 | 687,923 |
| 12/18/2025 | $64.02 | $64.26 | $63.32 | $63.74 | 300,597 |
| 12/17/2025 | $63.40 | $64.00 | $62.64 | $64.00 | 266,128 |
| 12/16/2025 | $62.86 | $63.68 | $62.84 | $63.10 | 369,476 |
| 12/15/2025 | $62.08 | $63.36 | $62.00 | $62.62 | 524,728 |
| 12/12/2025 | $62.32 | $63.84 | $62.16 | $63.68 | 454,623 |
| 12/11/2025 | $61.10 | $63.36 | $60.96 | $62.68 | 479,817 |
| 12/10/2025 | $61.00 | $61.66 | $60.80 | $61.24 | 183,293 |
| 12/9/2025 | $61.68 | $61.72 | $60.92 | $61.04 | 171,125 |
| 12/8/2025 | $62.12 | $62.36 | $61.30 | $61.68 | 245,002 |
| 12/5/2025 | $60.18 | $62.58 | $59.98 | $62.24 | 427,409 |
| 12/4/2025 | $60.66 | $60.78 | $60.04 | $60.08 | 222,199 |
| 12/3/2025 | $61.34 | $61.62 | $60.18 | $60.42 | 237,351 |