Dark

SMBC
Southern Missouri Bancorp
stock NASDAQ

At Close

Aug 14, 2026 3:59:51 PM EDT

76.66USD-0.751%(-0.58)73,351

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

77.25USD+0.013%(+0.01)100

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	76.9700	77.5000	76.4000	76.7600	-0.621%	73,351	0.000%
2026-08-13	77.9000	78.4400	77.0500	77.2400	-0.245%	132,057	-0.621%
2026-08-12	77.3500	78.0200	77.0000	77.4300	+0.506%	103,367	-0.865%
2026-08-11	76.5500	77.3300	76.5000	77.0400	+0.759%	68,773	-0.363%
2026-08-10	76.8800	77.4000	76.0300	76.4600	-0.894%	66,278	+0.392%
2026-08-07	77.6100	77.6200	76.7000	77.1500	-0.975%	65,842	-0.506%
2026-08-06	77.9700	78.7400	77.1400	77.9100	-1.205%	95,888	-1.476%
2026-08-05	79.3400	79.8600	78.7600	78.8600	-0.592%	80,340	-2.663%
2026-08-04	78.4200	79.7800	77.3350	79.3300	+0.698%	79,953	-3.240%
2026-08-03	78.1900	79.0100	77.7239	78.7800	+1.770%	125,234	-2.564%
2026-07-31	77.1100	77.8900	76.3700	77.4100	+0.065%	74,724	-0.840%
2026-07-30	78.6000	79.2200	76.5701	77.3600	-1.213%	77,480	-0.776%
2026-07-29	78.4300	79.3900	78.0700	78.3100	-0.685%	119,135	-1.979%
2026-07-28	77.8000	79.1000	77.3800	78.8500	+1.676%	101,113	-2.651%
2026-07-27	78.2800	78.4100	77.1800	77.5500	-0.103%	86,212	-1.019%
2026-07-24	78.1300	79.1300	77.5300	77.6300	-0.116%	110,618	-1.121%
2026-07-23	75.2100	77.9500	75.1100	77.7200	+3.063%	147,009	-1.235%
2026-07-22	76.0600	76.1700	74.9200	75.4100	-1.412%	71,273	+1.790%
2026-07-21	76.4600	76.8400	75.4570	76.4900	+0.039%	70,873	+0.353%
2026-07-20	77.4700	77.7800	75.0000	76.4600	-1.265%	83,088	+0.392%
2026-07-17	77.4600	78.0850	76.1400	77.4400	-0.934%	102,886	-0.878%
2026-07-16	75.9000	78.4800	75.4500	78.1700	+2.991%	108,737	-1.804%
2026-07-15	75.1600	76.4200	73.0602	75.9000	+0.864%	90,565	+1.133%
2026-07-14	75.2800	75.7900	74.9950	75.2500	+0.093%	66,938	+2.007%
2026-07-13	74.3700	75.7800	73.8600	75.1800	+1.021%	93,067	+2.102%
2026-07-10	74.5300	74.8100	73.9000	74.4200	-0.441%	52,848	+3.144%
2026-07-09	74.3900	75.1900	73.0900	74.7500	+0.215%	131,765	+2.689%
2026-07-08	75.6700	75.6700	74.2350	74.5900	-1.713%	83,364	+2.909%
2026-07-07	76.4500	76.7400	75.5800	75.8900	-0.875%	75,801	+1.146%
2026-07-06	75.8500	76.6500	75.2700	76.5600	+0.684%	79,022	+0.261%
2026-07-02	77.9000	78.4700	75.5800	76.0400	-2.237%	97,433	+0.947%
2026-07-01	76.2100	77.7900	74.8750	77.7800	+2.060%	100,857	-1.311%
2026-06-30	75.7200	76.7700	75.4850	76.2100	+0.158%	150,999	+0.722%
2026-06-29	76.3900	76.3900	74.1500	76.0900	-0.860%	161,166	+0.881%
2026-06-26	75.2800	77.4000	74.5900	76.7500	+2.662%	434,065	+0.013%
2026-06-25	74.4100	75.2700	73.8500	74.7600	+0.470%	106,277	+2.675%
2026-06-24	73.7100	74.5600	73.5000	74.4100	+0.963%	111,457	+3.158%
2026-06-23	72.7500	74.1894	72.7350	73.7000	+1.543%	144,964	+4.152%
2026-06-22	72.6900	75.5000	72.3600	72.5800	+0.097%	95,362	+5.759%
2026-06-18	72.1800	74.9999	71.6500	72.5100	+1.697%	243,315	+5.861%
2026-06-17	71.3500	72.4250	70.5525	71.3000	-0.349%	96,659	+7.658%
2026-06-16	71.7300	72.8000	71.1000	71.5500	+0.548%	97,908	+7.282%
2026-06-15	72.7100	73.0000	71.0200	71.1600	-1.631%	101,710	+7.870%
2026-06-12	71.8600	72.5800	71.6700	72.3400	+1.338%	98,397	+6.110%
2026-06-11	71.6300	72.2900	70.5150	71.3850	+0.599%	125,143	+7.530%
2026-06-10	70.4100	71.3000	70.4100	70.9600	+1.371%	165,545	+8.174%
2026-06-09	70.0600	71.4750	69.6300	70.0000	+0.315%	156,052	+9.657%
2026-06-08	70.1000	70.5500	69.0000	69.7800	+0.115%	86,627	+10.003%
2026-06-05	69.0000	70.8100	68.5250	69.7000	+1.014%	167,663	+10.129%
2026-06-04	68.2000	69.7250	68.2000	69.0000	+2.222%	243,624	+11.246%
2026-06-03	69.3200	69.3200	67.4000	67.5000	-2.975%	99,041	+13.719%
2026-06-02	67.9500	69.9500	67.9500	69.5700	+2.069%	76,217	+10.335%
2026-06-01	68.8400	69.3500	67.4150	68.1600	-1.303%	65,716	+12.617%
2026-05-29	69.0100	70.1200	68.9500	69.0600	-0.217%	81,875	+11.150%
2026-05-28	68.9500	69.2200	67.5700	69.2100	+0.022%	81,762	+10.909%
2026-05-27	69.7000	70.3500	68.9400	69.1950	-0.994%	48,605	+10.933%
2026-05-26	69.1200	69.9700	68.8300	69.8900	+1.305%	42,109	+9.830%
2026-05-22	69.4600	69.6700	68.8300	68.9900	-0.447%	54,644	+11.263%
2026-05-21	68.3700	69.3000	68.0100	69.3000	+1.065%	74,103	+10.765%
2026-05-20	67.5900	69.0950	67.3400	68.5700	+1.450%	71,653	+11.944%
2026-05-19	67.7800	68.0600	66.8450	67.5900	-0.280%	47,954	+13.567%
2026-05-18	66.6200	68.2050	66.6200	67.7800	+1.741%	50,552	+13.249%
2026-05-15	67.1800	67.8250	66.0900	66.6200	-1.421%	83,721	+15.221%
2026-05-14	67.6700	68.4500	67.3800	67.5800	+0.312%	73,554	+13.584%
2026-05-13	67.6900	68.1000	66.9300	67.3700	-0.810%	42,374	+13.938%
2026-05-12	67.7900	67.9200	66.2300	67.9200	-0.147%	64,936	+13.015%
2026-05-11	69.0700	69.6000	67.2400	68.0200	-1.734%	102,425	+12.849%
2026-05-08	69.5000	70.0500	69.0900	69.2200	-0.517%	60,727	+10.893%
2026-05-07	69.1900	69.8200	69.1900	69.5800	+0.564%	76,234	+10.319%
2026-05-06	69.3700	69.7000	68.7450	69.1900	+0.508%	48,658	+10.941%
2026-05-05	68.1800	69.1700	67.7200	68.8400	+1.444%	99,489	+11.505%
2026-05-04	68.0500	68.7700	67.2100	67.8600	-0.978%	116,491	+13.115%
2026-05-01	68.1800	69.1900	67.4900	68.5300	+0.425%	83,562	+12.009%
2026-04-30	67.6700	68.8050	67.5900	68.2400	+0.073%	81,415	+12.485%
2026-04-29	69.5200	69.9000	67.7600	68.1900	-2.265%	93,917	+12.568%
2026-04-28	68.6600	70.1000	68.6600	69.7700	+1.854%	50,594	+10.019%
2026-04-27	67.0300	69.5000	67.0300	68.5000	+1.828%	92,074	+12.058%
2026-04-24	67.5900	68.8550	67.1600	67.2700	-0.473%	101,847	+14.107%
2026-04-23	66.1700	67.7550	64.4850	67.5900	+2.939%	93,965	+13.567%
2026-04-22	66.1400	66.2550	65.2800	65.6600	-0.666%	75,493	+16.905%
2026-04-21	66.9700	67.4300	65.3400	66.1000	-1.608%	126,989	+16.127%
2026-04-20	67.5000	68.3450	66.8700	67.1800	-0.474%	97,164	+14.260%
2026-04-17	66.3300	68.9000	66.1100	67.5000	+2.662%	167,566	+13.719%
2026-04-16	66.2900	66.8650	65.5600	65.7500	-1.276%	74,719	+16.745%
2026-04-15	66.8400	66.9950	65.7400	66.6000	-0.389%	89,744	+15.255%
2026-04-14	66.6700	67.7350	65.8325	66.8600	+0.075%	91,527	+14.807%
2026-04-13	66.6500	66.9950	66.1600	66.8100	+0.015%	90,101	+14.893%
2026-04-10	67.2300	67.9900	65.6000	66.8000	-0.610%	146,686	+14.910%
2026-04-09	66.9100	67.9850	66.7250	67.2100	-0.074%	358,590	+14.209%
2026-04-08	66.9600	68.1950	66.4400	67.2600	+1.986%	139,612	+14.124%
2026-04-07	64.7000	66.3500	64.6800	65.9500	+1.290%	206,721	+16.391%
2026-04-06	64.6600	65.5400	64.6000	65.1100	+0.262%	128,499	+17.893%
2026-04-02	63.8000	65.1050	63.1100	64.9400	+1.090%	50,571	+18.201%
2026-04-01	63.9400	65.7100	63.9400	64.2400	+0.469%	41,824	+19.489%
2026-03-31	63.4700	64.1200	62.4650	63.9400	+1.251%	77,421	+20.050%
2026-03-30	62.7700	63.4400	62.4800	63.1500	+1.137%	43,580	+21.552%
2026-03-27	62.7200	63.0190	62.2000	62.4400	-1.140%	42,041	+22.934%
2026-03-26	62.4500	63.2350	61.8500	63.1600	+0.653%	35,312	+21.533%
2026-03-25	63.4900	63.8700	62.4400	62.7500	-0.318%	45,015	+22.327%
2026-03-24	62.6900	63.8450	62.5200	62.9500	-0.459%	38,370	+21.938%
2026-03-23	63.0100	64.6400	62.8300	63.2400	+2.546%	67,273	+21.379%
2026-03-20	62.1500	62.3300	60.9000	61.6700	-0.436%	102,288	+24.469%
2026-03-19	60.6000	62.3700	60.5550	61.9400	+1.160%	61,559	+23.926%
2026-03-18	60.8300	63.5700	60.2550	61.2300	-0.082%	44,347	+25.363%
2026-03-17	62.1550	62.4050	61.2700	61.2800	-1.042%	47,356	+25.261%
2026-03-16	62.0400	62.5100	61.4300	61.9250	+0.381%	34,576	+23.956%
2026-03-13	61.8900	63.0500	61.0700	61.6900	-0.234%	53,548	+24.429%
2026-03-12	60.2800	61.9600	59.7100	61.8350	+1.087%	48,239	+24.137%
2026-03-11	61.3400	61.4650	60.4494	61.1700	-0.859%	47,522	+25.486%
2026-03-10	61.5200	63.0900	61.1500	61.7000	+0.081%	55,366	+24.408%
2026-03-09	61.0800	61.9900	59.7000	61.6500	-0.484%	80,061	+24.509%
2026-03-06	61.0400	62.6050	59.9800	61.9500	-0.769%	106,548	+23.906%
2026-03-05	62.7000	64.0500	61.8800	62.4300	-1.530%	58,923	+22.954%
2026-03-04	63.2600	63.9600	62.8200	63.4000	+0.891%	42,227	+21.073%
2026-03-03	62.0000	63.2500	61.8200	62.8400	-0.444%	64,652	+22.151%
2026-03-02	61.2000	63.7500	60.5350	63.1200	+1.954%	57,521	+21.610%
2026-02-27	63.7100	63.8100	61.3550	61.9100	-4.090%	103,315	+23.986%
2026-02-26	65.6850	65.9150	64.4900	64.5500	-0.692%	159,929	+18.916%
2026-02-25	63.6500	65.5200	63.4700	65.0000	+3.240%	41,536	+18.092%
2026-02-24	63.7500	63.7500	62.6750	62.9600	+0.479%	71,131	+21.919%
2026-02-23	65.4500	65.8900	61.8500	62.6600	-4.321%	89,682	+22.502%
2026-02-20	64.7800	65.6300	64.1000	65.4900	+1.018%	52,686	+17.209%
2026-02-19	64.0300	64.9900	63.2825	64.8300	+0.934%	67,223	+18.402%
2026-02-18	65.1600	65.9000	64.0700	64.2300	-0.588%	57,211	+19.508%
2026-02-17	64.6600	65.8800	64.6000	64.6100	+0.077%	49,042	+18.805%
2026-02-13	64.7100	64.9500	63.6600	64.5600	-0.293%	51,474	+18.897%
2026-02-12	64.6200	65.2900	63.0800	64.7500	+1.156%	77,123	+18.548%
2026-02-11	65.2200	65.9700	63.5300	64.0100	-0.867%	55,190	+19.919%
2026-02-10	65.0300	65.5000	64.1700	64.5700	-1.118%	50,840	+18.879%
2026-02-09	65.5500	66.1300	65.1900	65.3000	-0.305%	38,721	+17.550%
2026-02-06	65.7000	66.5550	65.4100	65.5000	-0.061%	54,032	+17.191%
2026-02-05	65.1900	65.8200	64.8900	65.5400	+0.645%	44,260	+17.119%
2026-02-04	65.1600	66.2300	64.5800	65.1200	+0.743%	83,967	+17.875%
2026-02-03	64.3500	65.6300	63.6400	64.6400	+0.529%	59,305	+18.750%
2026-02-02	62.5000	64.6700	62.5000	64.3000	+2.765%	57,319	+19.378%
2026-01-30	62.0000	62.9400	61.4900	62.5700	+0.627%	54,613	+22.679%
2026-01-29	60.7300	62.3700	60.1600	62.1800	+2.506%	70,235	+23.448%
2026-01-28	61.4900	61.4900	60.2400	60.6600	-0.801%	35,688	+26.541%
2026-01-27	60.5000	61.4300	60.5000	61.1500	+0.775%	44,254	+25.527%
2026-01-26	60.2800	60.9900	59.9700	60.6800	0.000%	55,276	+26.500%
2026-01-23	64.2500	64.2500	60.1800	60.6800	-4.995%	84,262	+26.500%
2026-01-22	63.6600	65.6400	63.5000	63.8700	+0.235%	65,568	+20.182%
2026-01-21	61.8500	63.8400	61.8500	63.7200	+5.201%	50,405	+20.465%
2026-01-20	60.6200	61.3850	60.0400	60.5700	-1.688%	41,068	+26.729%
2026-01-16	61.9800	62.4000	61.5800	61.6100	-1.028%	53,370	+24.590%
2026-01-15	61.2500	62.5800	61.2500	62.2500	+2.452%	40,173	+23.309%
2026-01-14	60.1200	60.8700	59.6500	60.7600	+1.605%	35,018	+26.333%
2026-01-13	60.1000	60.3200	59.7050	59.8000	-0.367%	51,964	+28.361%
2026-01-12	59.7900	60.3600	59.2000	60.0200	-0.133%	37,918	+27.891%
2026-01-09	61.1700	61.6900	60.0300	60.1000	-1.717%	29,826	+27.720%
2026-01-08	58.9800	61.3100	58.9800	61.1500	+3.155%	38,920	+25.527%
2026-01-07	59.6900	59.7100	59.0950	59.2800	-0.870%	31,194	+29.487%
2026-01-06	59.5900	60.7850	59.0600	59.8000	-0.217%	54,207	+28.361%
2026-01-05	58.4100	60.5850	58.4000	59.9300	+2.278%	37,074	+28.083%
2026-01-02	59.2400	59.5550	58.2801	58.5950	-0.888%	45,504	+31.001%
2025-12-31	59.5400	59.7300	58.6000	59.1200	-0.219%	38,941	+29.838%
2025-12-30	60.0800	60.0800	58.7500	59.2500	-1.085%	29,818	+29.553%
2025-12-29	60.4600	60.4600	59.8400	59.9000	-0.746%	31,003	+28.147%
2025-12-26	60.9100	60.9100	60.1500	60.3500	-1.389%	26,391	+27.191%
2025-12-24	60.9100	61.2000	60.2900	61.2000	+1.174%	27,813	+25.425%
2025-12-23	61.8800	62.1200	60.4900	60.4900	-1.770%	42,882	+26.897%
2025-12-22	61.6400	62.4700	61.3800	61.5800	-0.227%	40,998	+24.651%
2025-12-19	63.0200	63.2200	61.1200	61.7200	-2.450%	192,256	+24.368%
2025-12-18	62.9800	63.5400	62.6100	63.2700	+1.216%	46,825	+21.321%
2025-12-17	62.3600	63.2700	61.9901	62.5100	+0.466%	51,460	+22.796%
2025-12-16	61.6800	62.6000	61.6300	62.2200	+0.777%	47,693	+23.369%
2025-12-15	60.8800	61.9600	60.7250	61.7400	+1.513%	63,553	+24.328%
2025-12-12	61.5500	61.9900	60.4900	60.8200	-1.106%	63,153	+26.208%
2025-12-11	60.8500	61.6800	60.7300	61.5000	+1.085%	41,292	+24.813%
2025-12-10	58.9000	61.3100	58.9000	60.8400	+2.996%	66,835	+26.167%
2025-12-09	58.8200	59.8400	58.7000	59.0700	+0.785%	44,493	+29.948%
2025-12-08	58.0700	59.1900	57.9200	58.6100	+1.156%	45,164	+30.967%
2025-12-05	58.5350	58.8100	57.6700	57.9400	-0.839%	37,905	+32.482%
2025-12-04	58.5200	59.0600	58.2100	58.4300	-0.358%	31,073	+31.371%
2025-12-03	57.5500	58.6600	57.3700	58.6400	+3.094%	44,152	+30.900%
2025-12-02	57.5900	57.6800	56.7100	56.8800	-0.420%	57,374	+34.951%
2025-12-01	56.3100	57.2900	55.9100	57.1200	+1.475%	45,536	+34.384%
2025-11-28	56.8400	57.1300	56.1000	56.2900	-0.653%	24,251	+36.365%
2025-11-26	56.3000	57.2500	56.1300	56.6600	+0.053%	39,270	+35.475%
2025-11-25	55.4300	56.8900	55.4300	56.6300	+2.424%	41,988	+35.547%
2025-11-24	55.2050	55.7500	55.1000	55.2900	-0.450%	60,473	+38.832%
2025-11-21	54.1500	56.0850	54.1500	55.5400	+2.576%	56,421	+38.207%
2025-11-20	53.5300	54.7150	53.5300	54.1450	+1.872%	67,977	+41.767%
2025-11-19	52.7700	53.9100	52.7600	53.1500	+0.349%	63,681	+44.421%
2025-11-18	52.7400	53.8500	52.7200	52.9650	-0.028%	36,011	+44.926%
2025-11-17	54.1800	54.2000	52.8300	52.9800	-2.682%	54,869	+44.885%
2025-11-14	54.2800	54.5250	53.7900	54.4400	-0.675%	42,814	+40.999%
2025-11-13	54.6750	55.1900	54.2850	54.8100	+0.219%	47,985	+40.047%
2025-11-12	54.7200	55.5700	54.4300	54.6900	-0.473%	49,427	+40.355%
2025-11-11	54.5400	54.9800	53.8900	54.9500	+1.011%	107,826	+39.691%
2025-11-10	54.1000	54.7900	53.6900	54.4000	+1.682%	82,164	+41.103%
2025-11-07	53.1100	53.7450	52.5200	53.5000	+0.734%	57,843	+43.477%
2025-11-06	53.4800	53.9350	53.0100	53.1100	-1.283%	34,847	+44.530%
2025-11-05	54.9150	55.1000	53.5500	53.8000	-0.628%	45,181	+42.677%
2025-11-04	52.9500	54.6800	52.7850	54.1400	+1.036%	149,404	+41.781%
2025-11-03	52.0500	53.6900	51.4600	53.5850	+2.183%	105,226	+43.249%
2025-10-31	52.4400	54.0200	52.0900	52.4400	-0.963%	64,401	+46.377%
2025-10-30	52.6500	53.4350	52.6500	52.9500	+0.151%	67,461	+44.967%
2025-10-29	53.4400	54.1800	52.6550	52.8700	-1.233%	92,336	+45.186%
2025-10-28	53.1700	54.0950	53.0500	53.5300	+0.019%	85,734	+43.396%
2025-10-27	52.9900	54.2400	52.9900	53.5200	+1.096%	89,388	+43.423%
2025-10-24	52.7500	53.3400	52.2850	52.9400	+1.808%	104,885	+44.994%
2025-10-23	50.4500	52.7850	50.4500	52.0000	+2.991%	147,141	+47.615%
2025-10-22	50.0300	50.8750	50.0000	50.4900	+0.698%	58,745	+52.030%
2025-10-21	49.6800	50.3500	49.6800	50.1400	+0.180%	39,951	+53.091%
2025-10-20	48.0500	50.1550	48.0500	50.0500	+4.032%	48,641	+53.367%
2025-10-17	48.1800	49.0350	47.8700	48.1100	+0.543%	54,711	+59.551%
2025-10-16	50.8100	50.8100	47.6000	47.8500	-6.222%	48,793	+60.418%
2025-10-15	51.6800	51.7000	50.7600	51.0250	-0.672%	35,964	+50.436%
2025-10-14	49.7900	51.6250	49.7900	51.3700	+1.662%	78,263	+49.426%
2025-10-13	50.5800	50.6099	49.5201	50.5300	+1.486%	41,238	+51.910%
2025-10-10	52.4500	52.9000	49.7700	49.7900	-5.234%	85,167	+54.168%
2025-10-09	52.3700	52.6550	51.8100	52.5400	+0.019%	46,007	+46.098%
2025-10-08	52.3200	52.7150	51.8300	52.5300	+0.497%	36,292	+46.126%
2025-10-07	53.1200	53.6500	52.0800	52.2700	-1.822%	46,085	+46.853%
2025-10-06	52.0200	53.3250	51.3500	53.2400	+3.318%	99,191	+44.177%
2025-10-03	52.5500	52.5700	51.4900	51.5300	-0.116%	128,890	+48.962%
2025-10-02	52.3900	52.3900	51.4300	51.5900	-1.733%	48,854	+48.789%
2025-10-01	52.4000	52.8850	52.0100	52.5000	-0.114%	64,246	+46.210%
2025-09-30	53.0500	53.2700	52.4500	52.5600	-1.333%	78,870	+46.043%
2025-09-29	54.4100	54.4300	53.2300	53.2700	-1.897%	27,586	+44.096%
2025-09-26	55.1850	55.1850	54.2750	54.3000	-0.349%	70,269	+41.363%
2025-09-25	54.7100	54.8996	54.2900	54.4900	-0.711%	27,530	+40.870%
2025-09-24	55.3800	55.7200	54.6300	54.8800	-0.254%	22,147	+39.869%
2025-09-23	55.5000	56.2400	54.8800	55.0200	-0.901%	46,084	+39.513%
2025-09-22	55.5100	55.9600	54.7750	55.5200	-0.804%	31,443	+38.256%
2025-09-19	56.0000	56.2500	55.3200	55.9700	-0.498%	88,849	+37.145%
2025-09-18	55.3500	56.6900	54.9950	56.2500	+1.921%	90,111	+36.462%
2025-09-17	55.0400	56.6750	54.8100	55.1900	+0.914%	54,084	+39.083%
2025-09-16	55.1200	55.1200	54.1600	54.6900	-1.049%	16,738	+40.355%
2025-09-15	55.6100	55.9000	55.1000	55.2700	-0.629%	17,049	+38.882%
2025-09-12	56.5300	56.5300	55.6200	55.6200	-1.697%	17,132	+38.008%
2025-09-11	56.7100	56.7850	56.2500	56.5800	+0.088%	54,222	+35.666%
2025-09-10	56.2900	57.0550	56.2900	56.5300	+0.516%	20,200	+35.786%
2025-09-09	57.3100	57.6100	56.0000	56.2400	-2.395%	135,990	+36.486%
2025-09-08	57.5500	57.9300	57.0400	57.6200	+0.453%	15,207	+33.218%
2025-09-05	58.4800	59.0300	57.2900	57.3600	-1.325%	20,062	+33.821%
2025-09-04	57.3000	58.1600	57.1700	58.1300	+1.965%	22,624	+32.049%
2025-09-03	56.8600	57.3400	56.4450	57.0100	-0.123%	28,105	+34.643%
2025-09-02	57.2350	57.3150	56.6900	57.0800	-0.791%	21,852	+34.478%
2025-08-29	58.2000	58.2400	57.3900	57.5350	-0.545%	21,572	+33.414%
2025-08-28	57.5400	57.8850	56.9424	57.8500	+0.121%	21,193	+32.688%
2025-08-27	57.5800	58.4500	57.5800	57.7800	+0.069%	15,521	+32.849%
2025-08-26	57.9050	58.0100	57.0850	57.7400	+1.156%	18,589	+32.941%
2025-08-25	57.5600	58.2400	56.9400	57.0800	-1.586%	21,471	+34.478%
2025-08-22	55.4200	58.2500	55.1700	58.0000	+5.627%	44,000	+32.345%
2025-08-21	54.7300	55.2250	54.5600	54.9100	-0.345%	34,059	+39.792%
2025-08-20	55.0800	55.3290	54.6700	55.1000	+0.713%	37,437	+39.310%
2025-08-19	54.3000	54.9500	54.1050	54.7100	+0.792%	25,105	+40.303%
2025-08-18	54.1900	54.3500	53.7950	54.2800	+0.911%	28,074	+41.415%
2025-08-15	55.3000	55.3000	53.7500	53.7900	-2.651%	47,425	+42.703%
2025-08-14	55.2500	56.0200	54.4700	55.2550	-1.594%	26,128	+38.920%
2025-08-13	55.5600	56.1950	54.9700	56.1500	+1.813%	27,519	+36.705%
2025-08-12	53.0500	55.1500	53.0500	55.1500	+4.788%	32,872	+39.184%
2025-08-11	52.4500	53.0100	51.5900	52.6300	+1.095%	26,117	+45.848%
2025-08-08	52.3200	52.5000	51.9850	52.0600	+0.405%	17,848	+47.445%
2025-08-07	52.5900	52.6250	51.6400	51.8500	-1.125%	29,515	+48.042%
2025-08-06	53.0300	53.1900	52.4000	52.4400	-1.410%	28,722	+46.377%
2025-08-05	52.9900	53.4300	52.2850	53.1900	+0.340%	41,519	+44.313%
2025-08-04	52.8700	53.3771	52.6400	53.0100	+1.029%	21,417	+44.803%
2025-08-01	53.6400	53.6400	52.2000	52.4700	-2.995%	42,399	+46.293%
2025-07-31	54.0800	54.6500	53.7800	54.0900	-1.079%	40,370	+41.912%
2025-07-30	55.5900	56.5900	54.3600	54.6800	-2.095%	36,958	+40.380%
2025-07-29	56.7100	56.9100	55.8300	55.8500	-0.922%	30,327	+37.440%
2025-07-28	56.5500	56.6550	55.8150	56.3700	-0.836%	40,697	+36.172%
2025-07-25	57.5700	58.5100	56.7500	56.8450	-0.881%	36,326	+35.034%
2025-07-24	57.0300	57.6800	55.7300	57.3500	+1.540%	31,792	+33.845%
2025-07-23	57.2400	57.7500	55.2500	56.4800	-0.318%	29,005	+35.907%
2025-07-22	56.4900	57.4600	56.2900	56.6600	-0.422%	31,666	+35.475%
2025-07-21	56.8000	57.6500	56.5650	56.9000	+0.194%	23,212	+34.903%
2025-07-18	57.4000	58.3000	56.5700	56.7900	-0.123%	41,938	+35.165%
2025-07-17	55.1200	56.9900	55.1200	56.8600	+1.463%	43,031	+34.998%
2025-07-16	55.8000	56.1400	54.7200	56.0400	+1.100%	64,593	+36.974%
2025-07-15	57.5000	57.5000	55.4300	55.4300	-3.382%	87,158	+38.481%
2025-07-14	55.2900	57.4100	55.2600	57.3700	+2.611%	147,649	+33.798%
2025-07-11	56.5500	56.9800	55.7200	55.9100	-2.647%	75,938	+37.292%
2025-07-10	57.4600	58.3700	57.0200	57.4300	+0.087%	123,500	+33.658%
2025-07-09	57.8900	58.1500	56.8600	57.3800	+0.122%	46,020	+33.775%
2025-07-08	57.5300	58.0500	56.8700	57.3100	+0.456%	65,682	+33.938%
2025-07-07	58.3300	58.8800	56.8000	57.0500	-1.858%	63,451	+34.549%
2025-07-03	57.9000	58.6150	57.7750	58.1300	+2.558%	24,507	+32.049%
2025-07-02	54.0000	57.3200	54.0000	56.6800	-0.229%	79,810	+35.427%
2025-07-01	54.3100	56.9450	54.3100	56.8100	+3.706%	60,163	+35.117%
2025-06-30	53.6050	55.2450	53.6050	54.7800	+0.348%	108,549	+40.124%
2025-06-27	54.4600	54.8400	54.0200	54.5900	+0.460%	105,205	+40.612%
2025-06-26	53.1200	54.3750	53.0300	54.3400	+2.819%	99,657	+41.259%
2025-06-25	53.4800	53.7200	51.9700	52.8500	-1.141%	34,538	+45.241%
2025-06-24	53.1200	54.2500	52.8800	53.4600	+1.635%	37,723	+43.584%
2025-06-23	51.3500	52.6000	50.9900	52.6000	+2.235%	44,813	+45.932%
2025-06-20	52.2100	52.2100	51.0800	51.4500	-0.503%	61,024	+49.193%
2025-06-18	51.1300	52.4700	50.8900	51.7100	+0.486%	42,072	+48.443%
2025-06-17	51.7500	52.0600	51.0500	51.4600	-1.606%	19,123	+49.164%
2025-06-16	52.4250	53.1200	51.9950	52.3000	-0.076%	40,921	+46.769%
2025-06-13	53.3100	53.4100	52.0100	52.3400	-2.948%	19,335	+46.656%
2025-06-12	53.8500	54.1900	53.2400	53.9300	-0.480%	18,874	+42.333%
2025-06-11	53.8550	54.3500	53.3800	54.1900	+0.389%	40,345	+41.650%
2025-06-10	53.3400	54.1900	53.0800	53.9800	+0.878%	26,090	+42.201%
2025-06-09	53.1300	53.8550	52.1100	53.5100	+0.715%	28,456	+43.450%
2025-06-06	52.6300	53.2700	52.5200	53.1300	+2.766%	28,102	+44.476%
2025-06-05	51.7300	52.1650	51.1400	51.7000	+0.272%	26,885	+48.472%
2025-06-04	51.7100	51.8000	51.4700	51.5600	-1.865%	18,193	+48.875%
2025-06-03	51.8500	52.9376	51.8500	52.5400	+1.019%	17,193	+46.098%
2025-06-02	53.1250	53.1250	51.7600	52.0100	-1.234%	14,842	+47.587%
2025-05-30	53.0000	53.4200	52.4250	52.6600	-0.660%	22,427	+45.765%
2025-05-29	52.8750	53.0100	52.4900	53.0100	+0.474%	13,597	+44.803%
2025-05-28	54.1800	54.1800	52.5900	52.7600	-1.732%	15,132	+45.489%
2025-05-27	53.2300	53.8300	52.7800	53.6900	+2.189%	17,870	+42.969%
2025-05-23	51.9600	52.8100	51.9600	52.5400	-0.887%	21,379	+46.098%
2025-05-22	53.0200	53.4300	52.9250	53.0100	-0.376%	22,054	+44.803%
2025-05-21	53.9600	54.3000	51.1700	53.2100	-2.884%	35,112	+44.259%
2025-05-20	54.6100	54.8800	54.3300	54.7900	-0.364%	14,589	+40.099%
2025-05-19	55.3250	55.3250	53.4943	54.9900	+0.347%	19,992	+39.589%
2025-05-16	55.1200	55.9000	54.4450	54.8000	-0.814%	38,004	+40.073%
2025-05-15	54.8500	55.3600	54.6450	55.2500	-0.217%	20,791	+38.932%
2025-05-14	54.7700	55.7400	54.3900	55.3700	+0.381%	32,024	+38.631%
2025-05-13	54.9000	55.1600	54.6600	55.1600	+1.323%	21,993	+39.159%
2025-05-12	55.1100	56.1900	54.2500	54.4400	+2.177%	54,388	+40.999%
2025-05-09	53.1300	53.3500	53.1300	53.2800	-0.075%	15,169	+44.069%
2025-05-08	52.8400	53.7800	52.1400	53.3200	+1.639%	21,063	+43.961%
2025-05-07	53.0600	53.2100	51.9550	52.4600	-0.738%	30,804	+46.321%
2025-05-06	52.7200	53.1900	52.0500	52.8500	-0.452%	18,674	+45.241%
2025-05-05	52.9300	53.6200	52.9200	53.0900	-0.094%	39,964	+44.585%
2025-05-02	53.2600	53.4000	53.0401	53.1400	+0.892%	25,159	+44.449%
2025-05-01	52.6300	53.1200	52.0000	52.6700	+0.038%	19,538	+45.738%
2025-04-30	52.3900	53.2100	51.7100	52.6500	-1.275%	23,546	+45.793%
2025-04-29	52.2000	53.3300	52.2000	53.3300	+1.330%	13,024	+43.934%
2025-04-28	52.7600	52.9500	52.0351	52.6300	-0.152%	17,920	+45.848%
2025-04-25	52.4000	53.3000	52.0000	52.7100	-0.547%	16,786	+45.627%
2025-04-24	52.8900	53.6300	52.8200	53.0000	+0.417%	41,081	+44.830%
2025-04-23	53.9300	53.9500	52.5700	52.7800	-0.019%	27,523	+45.434%
2025-04-22	50.0700	53.1200	50.0700	52.7900	+6.711%	36,841	+45.406%
2025-04-21	48.5800	49.6500	48.5800	49.4700	+0.467%	19,844	+55.165%
2025-04-17	49.0900	50.0637	49.0900	49.2400	+0.285%	26,758	+55.890%
2025-04-16	48.0900	49.2800	47.9000	49.1000	+1.112%	16,840	+56.334%
2025-04-15	47.8200	49.1200	47.8200	48.5600	+1.019%	19,634	+58.072%
2025-04-14	47.7100	48.8400	47.1400	48.0700	+1.499%	22,657	+59.684%
2025-04-11	47.1200	48.4000	46.3100	47.3600	+0.127%	19,322	+62.078%
2025-04-10	48.6900	48.6900	45.7600	47.3000	-5.058%	26,324	+62.283%
2025-04-09	48.1050	51.3000	46.8000	49.8200	+4.664%	39,546	+54.075%
2025-04-08	48.5600	49.0200	46.8800	47.6000	+0.042%	36,555	+61.261%
2025-04-07	46.2900	49.3899	46.0100	47.5800	+0.295%	28,925	+61.328%
2025-04-04	45.9400	47.5900	45.1000	47.4400	-1.146%	41,039	+61.804%
2025-04-03	49.0600	49.0600	47.4000	47.9900	-7.552%	39,213	+59.950%
2025-04-02	51.7600	52.1000	51.1419	51.9100	-0.403%	22,142	+47.871%
2025-04-01	51.3800	52.4499	50.2400	52.1200	+0.192%	22,377	+47.276%
2025-03-31	51.4500	52.7100	50.9550	52.0200	-0.096%	31,034	+47.559%
2025-03-28	53.6900	53.6900	52.0219	52.0700	-3.126%	21,837	+47.417%
2025-03-27	53.1200	54.1200	52.8300	53.7500	+0.806%	33,229	+42.809%
2025-03-26	53.7000	53.8450	52.6600	53.3200	+0.226%	46,300	+43.961%
2025-03-25	54.0100	54.0100	52.9100	53.2000	-2.098%	36,831	+44.286%
2025-03-24	53.8300	54.6100	53.6200	54.3400	+2.586%	21,071	+41.259%
2025-03-21	52.8600	53.3000	52.4900	52.9700	-1.231%	43,814	+44.912%
2025-03-20	53.7000	54.4400	53.3250	53.6300	-1.488%	12,878	+43.129%
2025-03-19	53.9400	54.5800	53.7300	54.4400	+1.928%	16,711	+40.999%
2025-03-18	53.0900	53.6800	52.8700	53.4100	-0.429%	22,125	+43.718%
2025-03-17	53.2200	54.7400	53.1901	53.6400	-0.112%	17,148	+43.102%
2025-03-14	53.0800	54.0000	52.7700	53.7000	+1.917%	21,145	+42.942%
2025-03-13	53.7400	54.5900	52.5000	52.6900	-1.256%	21,926	+45.682%
2025-03-12	53.0400	54.3900	50.2800	53.3600	+1.099%	20,007	+43.853%
2025-03-11	53.2200	54.0000	52.4900	52.7800	-0.170%	18,098	+45.434%
2025-03-10	54.4100	54.4100	52.5950	52.8700	-3.820%	27,237	+45.186%
2025-03-07	55.3700	55.6300	54.3800	54.9700	-0.308%	15,417	+39.640%
2025-03-06	54.6950	55.1400	54.3350	55.1400	-0.559%	18,702	+39.209%
2025-03-05	55.5700	56.0600	54.8600	55.4500	-0.216%	25,616	+38.431%
2025-03-04	57.4000	57.4000	55.5700	55.5700	-3.875%	22,991	+38.132%
2025-03-03	58.6700	59.0450	57.3100	57.8100	-0.840%	22,711	+32.780%
2025-02-28	57.3900	58.3599	57.0400	58.3000	+2.102%	26,192	+31.664%
2025-02-27	57.1800	57.4166	56.9100	57.1000	-0.575%	14,354	+34.431%
2025-02-26	57.4200	58.3800	56.5750	57.4300	-0.122%	27,270	+33.658%
2025-02-25	58.0000	58.7300	57.4200	57.5000	-0.226%	50,755	+33.496%