MIAXMIAX
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $41.80 | $42.04 | $39.76 | $41.06 | 1.37M |
| 2/2/2026 | $41.51 | $42.13 | $41.23 | $41.78 | 616,700 |
| 1/30/2026 | $41.39 | $42.78 | $41.39 | $41.73 | 700,505 |
| 1/29/2026 | $41.61 | $41.80 | $40.83 | $41.69 | 643,500 |
| 1/28/2026 | $41.47 | $42.47 | $40.90 | $41.23 | 527,101 |
| 1/27/2026 | $43.05 | $43.27 | $41.20 | $41.42 | 796,891 |
| 1/26/2026 | $42.51 | $43.35 | $41.81 | $43.09 | 631,500 |
| 1/23/2026 | $43.98 | $44.19 | $41.90 | $42.44 | 932,100 |
| 1/22/2026 | $44.43 | $44.92 | $44.11 | $44.56 | 658,700 |
| 1/21/2026 | $43.19 | $44.53 | $42.77 | $43.94 | 1.10M |
| 1/20/2026 | $42.73 | $44.47 | $42.41 | $42.88 | 932,011 |
| 1/16/2026 | $42.40 | $43.59 | $42.12 | $43.52 | 788,500 |
| 1/15/2026 | $42.38 | $43.48 | $42.25 | $42.55 | 728,811 |
| 1/14/2026 | $41.77 | $42.97 | $41.45 | $42.76 | 545,769 |
| 1/13/2026 | $42.50 | $42.50 | $41.19 | $41.85 | 854,961 |
| 1/12/2026 | $42.24 | $42.95 | $41.86 | $42.47 | 623,700 |
| 1/9/2026 | $42.72 | $43.50 | $41.82 | $42.33 | 721,200 |
| 1/8/2026 | $42.84 | $43.29 | $42.27 | $42.76 | 641,602 |
| 1/7/2026 | $44.08 | $44.35 | $42.30 | $42.41 | 1.16M |
| 1/6/2026 | $46.50 | $46.56 | $44.23 | $44.24 | 1.15M |
| 1/5/2026 | $44.60 | $46.33 | $43.87 | $46.26 | 2.77M |
| 1/2/2026 | $44.44 | $44.99 | $43.07 | $43.65 | 1.37M |
| 12/31/2025 | $45.69 | $46.41 | $43.92 | $44.38 | 1.19M |
| 12/30/2025 | $46.35 | $46.60 | $45.52 | $45.68 | 814,800 |
| 12/29/2025 | $46.53 | $47.19 | $46.00 | $46.13 | 914,900 |
| 12/26/2025 | $47.22 | $47.79 | $46.20 | $46.67 | 547,515 |
| 12/24/2025 | $47.30 | $47.55 | $46.55 | $47.21 | 368,700 |
| 12/23/2025 | $47.74 | $48.42 | $46.68 | $47.39 | 732,042 |
| 12/22/2025 | $45.00 | $47.28 | $44.37 | $47.26 | 1.33M |
| 12/19/2025 | $44.40 | $45.78 | $43.96 | $44.62 | 4.82M |
| 12/18/2025 | $44.07 | $45.18 | $43.40 | $44.25 | 991,820 |
| 12/17/2025 | $43.10 | $44.84 | $42.96 | $43.79 | 1.45M |
| 12/16/2025 | $41.95 | $43.51 | $41.95 | $43.36 | 798,979 |
| 12/15/2025 | $43.03 | $43.03 | $42.04 | $42.58 | 988,562 |
| 12/12/2025 | $41.91 | $43.05 | $41.30 | $42.68 | 3.98M |
| 12/11/2025 | $42.64 | $42.98 | $41.27 | $41.78 | 1.21M |
| 12/10/2025 | $43.06 | $43.80 | $42.44 | $42.62 | 570,518 |
| 12/9/2025 | $45.52 | $46.56 | $45.28 | $45.80 | 561,846 |
| 12/8/2025 | $44.06 | $45.63 | $43.45 | $45.56 | 749,500 |
| 12/5/2025 | $44.93 | $45.55 | $43.66 | $44.06 | 473,200 |
| 12/4/2025 | $45.01 | $46.02 | $44.69 | $45.46 | 436,458 |
| 12/3/2025 | $45.67 | $46.44 | $44.28 | $44.73 | 368,900 |
| 12/2/2025 | $44.85 | $46.53 | $44.60 | $45.39 | 481,424 |
| 12/1/2025 | $45.11 | $45.56 | $44.23 | $44.50 | 257,394 |
| 11/28/2025 | $45.79 | $46.60 | $45.46 | $45.61 | 267,035 |
| 11/26/2025 | $43.81 | $46.85 | $43.53 | $45.86 | 605,231 |
| 11/25/2025 | $44.65 | $45.34 | $43.59 | $44.07 | 642,600 |
| 11/24/2025 | $44.15 | $45.26 | $43.18 | $44.73 | 656,018 |
| 11/21/2025 | $42.62 | $44.24 | $41.62 | $44.08 | 691,100 |
| 11/20/2025 | $45.08 | $45.67 | $42.31 | $42.55 | 665,636 |
| 11/19/2025 | $46.56 | $47.01 | $44.06 | $44.36 | 474,200 |
| 11/18/2025 | $46.30 | $46.84 | $45.40 | $46.70 | 419,957 |
| 11/17/2025 | $48.50 | $49.24 | $46.43 | $46.81 | 388,400 |
| 11/14/2025 | $47.85 | $49.76 | $47.51 | $48.53 | 459,635 |
| 11/13/2025 | $50.43 | $51.23 | $48.16 | $48.63 | 845,489 |
| 11/12/2025 | $49.80 | $51.38 | $49.18 | $50.96 | 623,925 |
| 11/11/2025 | $49.11 | $50.38 | $48.32 | $49.48 | 367,779 |
| 11/10/2025 | $48.80 | $49.97 | $47.79 | $48.94 | 578,000 |
| 11/7/2025 | $46.97 | $49.27 | $46.50 | $48.70 | 596,683 |
| 11/6/2025 | $47.15 | $48.20 | $45.34 | $47.02 | 911,811 |
| 11/5/2025 | $44.55 | $46.04 | $44.01 | $45.83 | 456,700 |