SES.MISES.MIMIL
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $74.50 | $75.85 | $72.65 | $75.20 | 69,826 |
| 3/2/2026 | $75.00 | $76.75 | $73.75 | $75.45 | 57,544 |
| 2/27/2026 | $78.75 | $78.75 | $76.85 | $77.15 | 24,108 |
| 2/26/2026 | $77.50 | $79.05 | $77.10 | $78.60 | 38,254 |
| 2/25/2026 | $75.80 | $77.85 | $75.10 | $76.90 | 28,939 |
| 2/24/2026 | $77.75 | $77.75 | $75.10 | $75.50 | 44,739 |
| 2/23/2026 | $78.55 | $78.55 | $77.25 | $77.55 | 27,962 |
| 2/20/2026 | $79.30 | $79.60 | $78.30 | $79.25 | 19,890 |
| 2/19/2026 | $81.00 | $81.50 | $78.00 | $78.65 | 35,380 |
| 2/18/2026 | $80.30 | $80.65 | $78.25 | $80.65 | 25,005 |
| 2/17/2026 | $82.75 | $82.75 | $78.00 | $79.75 | 44,414 |
| 2/16/2026 | $82.95 | $85.00 | $81.70 | $81.70 | 21,726 |
| 2/13/2026 | $82.05 | $83.75 | $82.05 | $83.30 | 13,947 |
| 2/12/2026 | $83.10 | $84.90 | $82.00 | $82.40 | 37,425 |
| 2/11/2026 | $89.00 | $89.00 | $81.90 | $82.20 | 48,347 |
| 2/10/2026 | $88.30 | $88.85 | $87.00 | $88.85 | 20,183 |
| 2/9/2026 | $87.60 | $88.40 | $86.70 | $87.80 | 42,486 |
| 2/6/2026 | $84.30 | $86.50 | $82.65 | $86.25 | 44,041 |
| 2/5/2026 | $84.15 | $85.45 | $83.40 | $84.20 | 36,944 |
| 2/4/2026 | $91.95 | $92.55 | $81.60 | $84.10 | 315,586 |
| 2/3/2026 | $93.05 | $93.10 | $90.95 | $91.95 | 44,197 |
| 2/2/2026 | $88.90 | $93.75 | $88.80 | $92.00 | 25,607 |
| 1/30/2026 | $89.80 | $90.55 | $88.75 | $89.45 | 18,669 |
| 1/29/2026 | $90.10 | $90.85 | $89.05 | $89.10 | 18,342 |
| 1/28/2026 | $90.85 | $90.90 | $89.20 | $89.90 | 18,520 |
| 1/27/2026 | $91.40 | $91.55 | $89.30 | $90.80 | 21,390 |
| 1/26/2026 | $91.00 | $91.60 | $89.20 | $90.85 | 26,084 |
| 1/23/2026 | $91.90 | $91.90 | $90.35 | $91.10 | 16,875 |
| 1/22/2026 | $92.50 | $93.15 | $91.75 | $92.05 | 17,630 |
| 1/21/2026 | $91.25 | $92.20 | $89.55 | $91.40 | 36,696 |
| 1/20/2026 | $90.65 | $92.50 | $89.70 | $91.60 | 29,068 |
| 1/19/2026 | $91.60 | $91.60 | $89.00 | $90.95 | 51,234 |
| 1/16/2026 | $93.55 | $94.15 | $91.85 | $92.45 | 48,015 |
| 1/15/2026 | $96.50 | $96.85 | $93.85 | $93.85 | 46,727 |
| 1/14/2026 | $93.10 | $96.55 | $92.85 | $96.50 | 81,632 |
| 1/13/2026 | $91.80 | $93.10 | $91.30 | $92.65 | 35,171 |
| 1/12/2026 | $93.35 | $93.80 | $91.50 | $91.50 | 25,737 |
| 1/9/2026 | $92.00 | $94.00 | $91.65 | $93.90 | 24,230 |
| 1/8/2026 | $93.50 | $94.25 | $91.55 | $91.55 | 39,102 |
| 1/7/2026 | $92.00 | $94.30 | $92.00 | $93.95 | 64,169 |
| 1/6/2026 | $91.95 | $93.30 | $91.20 | $92.15 | 33,626 |
| 1/5/2026 | $91.10 | $92.45 | $88.75 | $92.20 | 71,364 |
| 1/2/2026 | $89.85 | $91.60 | $89.85 | $90.10 | 36,799 |
| 12/30/2025 | $90.15 | $90.40 | $89.00 | $89.80 | 27,373 |
| 12/29/2025 | $89.50 | $91.10 | $88.30 | $89.75 | 74,321 |
| 12/23/2025 | $89.10 | $90.30 | $86.60 | $86.60 | 59,779 |
| 12/22/2025 | $88.75 | $90.20 | $87.90 | $89.35 | 54,552 |
| 12/19/2025 | $84.95 | $90.50 | $84.35 | $88.70 | 141,822 |
| 12/18/2025 | $82.85 | $85.80 | $82.00 | $84.90 | 82,564 |
| 12/17/2025 | $84.85 | $84.85 | $82.70 | $83.00 | 28,548 |
| 12/16/2025 | $84.10 | $84.80 | $83.65 | $84.45 | 15,640 |
| 12/15/2025 | $84.10 | $85.50 | $83.20 | $83.90 | 32,013 |
| 12/12/2025 | $86.85 | $87.00 | $83.70 | $83.70 | 35,937 |
| 12/11/2025 | $84.40 | $87.20 | $83.75 | $86.30 | 52,386 |
| 12/10/2025 | $84.00 | $84.75 | $82.40 | $84.20 | 18,770 |
| 12/9/2025 | $83.50 | $84.15 | $82.50 | $83.60 | 21,909 |
| 12/8/2025 | $84.20 | $85.00 | $82.85 | $83.40 | 20,932 |
| 12/5/2025 | $84.90 | $85.55 | $84.50 | $84.50 | 18,473 |
| 12/4/2025 | $84.70 | $86.95 | $83.70 | $85.05 | 40,274 |
| 12/3/2025 | $83.60 | $85.20 | $83.30 | $83.75 | 29,881 |