SJM
The J.M. Smucker Company
stockNYSE
At CloseNov 13, 2026 3:59:46 PM EST
132.74USD+0.782%(+1.03)978,844
After-hoursNov 13, 2026 4:10:30 PM EST
132.69USD-0.038%(-0.05)
SJM Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 131.64 | 132.87 | 131.09 | 132.69 | +0.744% | 978,844 | 0.000% |
| 2026-11-12 | 134.08 | 134.08 | 131.69 | 131.71 | -1.022% | 842,572 | +0.744% |
| 2026-11-11 | 132.07 | 133.09 | 131.01 | 133.07 | -0.397% | 1,175,140 | -0.286% |
| 2026-11-10 | 133.26 | 134.08 | 131.73 | 133.60 | +0.255% | 1,111,171 | -0.681% |
| 2026-11-09 | 130.85 | 134.13 | 129.59 | 133.26 | +2.076% | 974,724 | -0.428% |
| 2026-11-06 | 130.00 | 131.88 | 128.48 | 130.55 | -2.026% | 1,576,646 | +1.639% |
| 2026-11-05 | 133.96 | 136.22 | 132.09 | 133.25 | +0.619% | 1,752,192 | -0.420% |
| 2026-11-04 | 130.32 | 133.97 | 129.00 | 132.43 | +3.477% | 1,453,284 | +0.196% |
| 2026-11-03 | 129.35 | 129.97 | 126.61 | 127.98 | -2.566% | 1,989,165 | +3.680% |
| 2026-11-02 | 130.19 | 131.66 | 128.18 | 131.35 | +1.116% | 1,302,505 | +1.020% |
| 2026-10-30 | 129.72 | 132.15 | 129.00 | 129.90 | +2.883% | 1,702,659 | +2.148% |
| 2026-10-29 | 127.13 | 127.35 | 125.30 | 126.26 | +0.638% | 709,699 | +5.093% |
| 2026-10-28 | 126.13 | 126.52 | 124.68 | 125.46 | -1.530% | 823,235 | +5.763% |
| 2026-10-27 | 127.36 | 128.07 | 126.81 | 127.41 | -0.956% | 667,137 | +4.144% |
| 2026-10-26 | 129.53 | 130.66 | 127.84 | 128.64 | -1.031% | 1,331,382 | +3.148% |
| 2026-10-23 | 132.98 | 134.00 | 129.16 | 129.98 | -2.556% | 961,641 | +2.085% |
| 2026-10-22 | 128.92 | 133.43 | 128.72 | 133.39 | +4.366% | 1,061,918 | -0.525% |
| 2026-10-21 | 129.26 | 129.47 | 127.01 | 127.81 | -1.434% | 906,993 | +3.818% |
| 2026-10-20 | 128.44 | 129.86 | 127.42 | 129.67 | +2.046% | 753,491 | +2.329% |
| 2026-10-19 | 126.33 | 128.20 | 126.00 | 127.07 | -0.283% | 1,428,638 | +4.423% |
| 2026-10-16 | 126.67 | 128.18 | 126.09 | 127.43 | +1.191% | 1,638,695 | +4.128% |
| 2026-10-15 | 125.00 | 127.69 | 124.06 | 125.93 | +3.357% | 1,338,275 | +5.368% |
| 2026-10-14 | 122.00 | 122.57 | 120.46 | 121.84 | +0.420% | 1,012,678 | +8.905% |
| 2026-10-13 | 121.43 | 122.35 | 120.64 | 121.33 | +1.091% | 1,039,294 | +9.363% |
| 2026-10-12 | 120.17 | 121.10 | 119.56 | 120.02 | +0.159% | 1,011,973 | +10.557% |
| 2026-10-09 | 119.28 | 120.29 | 117.93 | 119.83 | +0.352% | 938,432 | +10.732% |
| 2026-10-08 | 116.43 | 119.95 | 116.12 | 119.41 | +3.002% | 1,306,532 | +11.121% |
| 2026-10-07 | 117.59 | 117.73 | 115.66 | 115.93 | -0.745% | 1,016,966 | +14.457% |
| 2026-10-06 | 116.57 | 118.00 | 115.96 | 116.80 | +0.490% | 933,465 | +13.604% |
| 2026-10-05 | 117.07 | 118.14 | 115.46 | 116.23 | -0.819% | 961,073 | +14.162% |
| 2026-10-02 | 115.80 | 117.32 | 115.15 | 117.19 | +1.069% | 1,154,583 | +13.226% |
| 2026-10-01 | 118.31 | 118.80 | 115.11 | 115.95 | -2.489% | 1,222,753 | +14.437% |
| 2026-09-30 | 121.00 | 122.24 | 118.46 | 118.91 | -1.483% | 1,192,611 | +11.589% |
| 2026-09-29 | 119.41 | 121.17 | 118.88 | 120.70 | +0.058% | 1,340,818 | +9.934% |
| 2026-09-28 | 120.79 | 123.09 | 119.97 | 120.63 | -0.306% | 986,931 | +9.998% |
| 2026-09-25 | 121.31 | 121.42 | 119.90 | 121.00 | -0.542% | 925,143 | +9.661% |
| 2026-09-24 | 123.31 | 124.12 | 121.56 | 121.66 | -0.613% | 1,123,985 | +9.066% |
| 2026-09-23 | 121.44 | 123.16 | 121.01 | 122.41 | +1.073% | 1,206,083 | +8.398% |
| 2026-09-22 | 121.00 | 121.93 | 120.14 | 121.11 | +1.026% | 1,041,677 | +9.562% |
| 2026-09-21 | 123.14 | 123.14 | 119.37 | 119.88 | -2.497% | 1,364,275 | +10.686% |
| 2026-09-18 | 122.86 | 123.28 | 121.84 | 122.95 | -0.646% | 2,982,502 | +7.922% |
| 2026-09-17 | 124.21 | 124.66 | 122.54 | 123.75 | +0.154% | 1,204,110 | +7.224% |
| 2026-09-16 | 121.73 | 123.94 | 121.58 | 123.56 | +1.528% | 1,280,876 | +7.389% |
| 2026-09-15 | 120.80 | 121.86 | 119.54 | 121.70 | +0.330% | 1,398,235 | +9.030% |
| 2026-09-14 | 123.26 | 124.43 | 121.20 | 121.30 | +0.132% | 1,413,967 | +9.390% |
| 2026-09-11 | 121.97 | 121.97 | 119.97 | 121.14 | +0.058% | 1,060,479 | +9.534% |
| 2026-09-10 | 123.71 | 124.42 | 120.87 | 121.07 | -1.817% | 1,365,934 | +9.598% |
| 2026-09-09 | 124.30 | 124.83 | 122.86 | 123.31 | -1.083% | 1,529,625 | +7.607% |
| 2026-09-08 | 125.62 | 125.81 | 123.23 | 124.66 | -1.126% | 1,268,312 | +6.442% |
| 2026-09-04 | 127.98 | 128.86 | 126.01 | 126.08 | -1.891% | 1,111,113 | +5.243% |
| 2026-09-03 | 129.68 | 130.03 | 127.25 | 128.51 | -2.229% | 1,209,518 | +3.253% |
| 2026-09-02 | 131.82 | 132.65 | 131.01 | 131.44 | +0.015% | 1,149,699 | +0.951% |
| 2026-09-01 | 132.21 | 134.00 | 130.74 | 131.42 | +0.198% | 1,720,087 | +0.966% |
| 2026-08-31 | 131.73 | 134.37 | 131.15 | 131.16 | -0.892% | 1,246,460 | +1.167% |
| 2026-08-28 | 131.94 | 134.40 | 131.10 | 132.34 | +0.379% | 1,449,223 | +0.264% |
| 2026-08-27 | 130.29 | 135.89 | 128.90 | 131.84 | +0.718% | 2,132,735 | +0.645% |
| 2026-08-26 | 134.80 | 134.85 | 128.12 | 130.90 | +4.344% | 2,860,316 | +1.367% |
| 2026-08-25 | 123.87 | 126.19 | 123.77 | 125.45 | -0.334% | 1,973,449 | +5.771% |
| 2026-08-24 | 125.00 | 126.22 | 124.57 | 125.87 | +1.247% | 1,106,244 | +5.418% |
| 2026-08-21 | 123.26 | 124.79 | 122.66 | 124.32 | +1.032% | 1,430,712 | +6.733% |
| 2026-08-20 | 122.25 | 124.69 | 121.73 | 123.05 | +0.171% | 842,033 | +7.834% |
| 2026-08-19 | 120.53 | 123.00 | 119.39 | 122.84 | +3.662% | 1,172,936 | +8.019% |
| 2026-08-18 | 119.30 | 120.51 | 118.42 | 118.50 | +0.569% | 1,019,905 | +11.975% |
| 2026-08-17 | 120.10 | 120.70 | 117.53 | 117.83 | -2.933% | 1,039,871 | +12.611% |
| 2026-08-14 | 120.05 | 121.51 | 119.54 | 121.39 | +0.630% | 905,382 | +9.309% |
| 2026-08-13 | 119.86 | 121.00 | 119.53 | 120.63 | +1.549% | 932,655 | +9.998% |
| 2026-08-12 | 116.36 | 119.26 | 115.81 | 118.79 | +1.236% | 1,333,775 | +11.701% |
| 2026-08-11 | 116.94 | 118.97 | 116.94 | 117.34 | -0.618% | 898,724 | +13.082% |
| 2026-08-10 | 119.00 | 119.21 | 117.61 | 118.07 | -1.739% | 1,031,107 | +12.382% |
| 2026-08-07 | 118.16 | 120.70 | 117.66 | 120.16 | +1.145% | 685,470 | +10.428% |
| 2026-08-06 | 120.99 | 120.99 | 117.19 | 118.80 | -0.344% | 959,841 | +11.692% |
| 2026-08-05 | 120.28 | 120.41 | 117.82 | 119.21 | +0.034% | 678,872 | +11.308% |
| 2026-08-04 | 116.41 | 119.62 | 115.64 | 119.17 | +1.421% | 1,162,837 | +11.345% |
| 2026-08-03 | 119.83 | 121.38 | 117.17 | 117.50 | -1.476% | 1,327,024 | +12.928% |
| 2026-07-31 | 120.68 | 121.39 | 119.00 | 119.26 | -2.414% | 1,795,036 | +11.261% |
| 2026-07-30 | 123.79 | 124.67 | 121.60 | 122.21 | -3.277% | 1,158,412 | +8.575% |
| 2026-07-29 | 123.53 | 127.64 | 123.39 | 126.35 | +2.690% | 1,734,991 | +5.018% |
| 2026-07-28 | 123.26 | 125.42 | 121.97 | 123.04 | +1.644% | 1,682,789 | +7.843% |
| 2026-07-27 | 118.16 | 121.67 | 117.52 | 121.05 | +2.307% | 1,980,367 | +9.616% |
| 2026-07-24 | 116.08 | 118.42 | 115.89 | 118.32 | +2.256% | 1,079,647 | +12.145% |
| 2026-07-23 | 116.57 | 117.11 | 114.56 | 115.71 | -1.982% | 1,429,958 | +14.675% |
| 2026-07-22 | 117.47 | 118.14 | 115.94 | 118.05 | +1.987% | 2,324,576 | +12.402% |
| 2026-07-21 | 113.47 | 116.19 | 112.94 | 115.75 | +2.889% | 1,922,952 | +14.635% |
| 2026-07-20 | 111.99 | 113.35 | 111.62 | 112.50 | +0.437% | 1,099,524 | +17.947% |
| 2026-07-17 | 115.95 | 117.55 | 111.51 | 112.01 | -1.720% | 1,288,255 | +18.463% |
| 2026-07-16 | 110.03 | 114.03 | 109.94 | 113.97 | +4.540% | 1,499,290 | +16.425% |
| 2026-07-15 | 107.87 | 110.55 | 107.45 | 109.02 | +0.193% | 1,683,728 | +21.712% |
| 2026-07-14 | 110.06 | 110.49 | 108.08 | 108.81 | -1.556% | 1,363,431 | +21.947% |
| 2026-07-13 | 112.75 | 113.82 | 110.10 | 110.53 | -0.959% | 1,462,840 | +20.049% |
| 2026-07-10 | 110.76 | 111.81 | 110.02 | 111.60 | +0.658% | 946,824 | +18.898% |
| 2026-07-09 | 111.10 | 112.52 | 110.20 | 110.87 | -1.291% | 1,296,421 | +19.681% |
| 2026-07-08 | 113.54 | 114.12 | 111.95 | 112.32 | -0.812% | 1,909,362 | +18.136% |
| 2026-07-07 | 113.89 | 115.01 | 112.39 | 113.24 | +1.415% | 1,721,544 | +17.176% |
| 2026-07-06 | 115.82 | 115.82 | 110.90 | 111.66 | -3.973% | 1,714,230 | +18.834% |
| 2026-07-02 | 115.91 | 117.27 | 115.10 | 116.28 | +1.236% | 1,663,216 | +14.112% |
| 2026-07-01 | 113.63 | 115.45 | 113.11 | 114.86 | +2.098% | 1,933,736 | +15.523% |
| 2026-06-30 | 115.11 | 115.23 | 112.48 | 112.50 | -2.925% | 1,364,725 | +17.947% |
| 2026-06-29 | 116.20 | 117.24 | 115.36 | 115.89 | +0.216% | 1,259,955 | +14.497% |
| 2026-06-26 | 113.62 | 116.16 | 113.33 | 115.64 | +2.791% | 1,910,942 | +14.744% |
| 2026-06-25 | 111.16 | 113.05 | 111.16 | 112.50 | +0.779% | 1,345,543 | +17.947% |
| 2026-06-24 | 111.24 | 112.65 | 110.62 | 111.63 | +1.050% | 1,545,479 | +18.866% |
| 2026-06-23 | 109.55 | 110.60 | 108.32 | 110.47 | +3.060% | 1,725,248 | +20.114% |
| 2026-06-22 | 109.73 | 110.49 | 107.10 | 107.19 | -3.310% | 1,475,792 | +23.790% |
| 2026-06-18 | 112.61 | 114.16 | 110.63 | 110.86 | -1.859% | 2,176,263 | +19.692% |
| 2026-06-17 | 114.99 | 116.21 | 112.59 | 112.96 | -2.612% | 1,138,598 | +17.466% |
| 2026-06-16 | 115.90 | 116.92 | 115.17 | 115.99 | +0.043% | 936,635 | +14.398% |
| 2026-06-15 | 114.74 | 116.02 | 113.50 | 115.94 | -0.472% | 1,190,184 | +14.447% |
| 2026-06-12 | 117.74 | 117.74 | 114.78 | 116.49 | -0.291% | 1,600,652 | +13.907% |
| 2026-06-11 | 116.48 | 117.25 | 115.69 | 116.83 | -0.188% | 1,402,978 | +13.575% |
| 2026-06-10 | 113.47 | 117.30 | 112.46 | 117.05 | +4.146% | 2,809,014 | +13.362% |
| 2026-06-09 | 106.96 | 115.23 | 105.50 | 112.39 | +10.435% | 5,291,252 | +18.062% |
| 2026-06-08 | 103.28 | 104.40 | 101.26 | 101.77 | -1.709% | 2,492,830 | +30.382% |
| 2026-06-05 | 101.40 | 104.88 | 101.35 | 103.54 | +2.393% | 1,840,852 | +28.153% |
| 2026-06-04 | 102.67 | 103.23 | 100.23 | 101.12 | -0.148% | 1,216,177 | +31.220% |
| 2026-06-03 | 100.08 | 102.94 | 99.87 | 101.27 | +0.796% | 1,716,109 | +31.026% |
| 2026-06-02 | 100.87 | 101.23 | 99.42 | 100.47 | -0.139% | 1,677,993 | +32.069% |
| 2026-06-01 | 102.56 | 102.80 | 100.28 | 100.61 | -2.510% | 1,489,171 | +31.885% |
| 2026-05-29 | 104.56 | 104.81 | 103.16 | 103.20 | -1.036% | 1,477,771 | +28.576% |
| 2026-05-28 | 103.83 | 104.44 | 102.06 | 104.28 | +1.262% | 951,944 | +27.244% |
| 2026-05-27 | 102.97 | 104.79 | 102.75 | 102.98 | +0.645% | 1,210,065 | +28.850% |
| 2026-05-26 | 102.95 | 103.68 | 102.17 | 102.32 | -1.006% | 2,007,906 | +29.681% |
| 2026-05-22 | 102.74 | 103.92 | 101.41 | 103.36 | +1.423% | 1,117,626 | +28.377% |
| 2026-05-21 | 99.99 | 102.25 | 98.65 | 101.91 | +1.423% | 1,510,611 | +30.203% |
| 2026-05-20 | 101.56 | 102.54 | 99.38 | 100.48 | -2.484% | 1,658,113 | +32.056% |
| 2026-05-19 | 104.27 | 104.75 | 102.85 | 103.04 | -0.579% | 1,905,222 | +28.775% |
| 2026-05-18 | 100.69 | 104.46 | 100.69 | 103.64 | +3.083% | 2,763,445 | +28.030% |
| 2026-05-15 | 100.09 | 100.86 | 98.92 | 100.54 | +0.339% | 1,904,851 | +31.977% |
| 2026-05-14 | 101.38 | 101.99 | 99.25 | 100.20 | -0.664% | 2,410,043 | +32.425% |
| 2026-05-13 | 100.32 | 101.26 | 99.49 | 100.87 | +0.538% | 2,876,023 | +31.546% |
| 2026-05-12 | 100.26 | 100.77 | 99.27 | 100.33 | +1.119% | 2,759,532 | +32.254% |
| 2026-05-11 | 99.49 | 99.86 | 98.24 | 99.22 | -0.030% | 2,310,343 | +33.733% |
| 2026-05-08 | 99.87 | 100.00 | 97.97 | 99.25 | -0.191% | 1,703,759 | +33.693% |
| 2026-05-07 | 96.18 | 100.35 | 95.71 | 99.44 | +2.695% | 2,422,465 | +33.437% |
| 2026-05-06 | 97.13 | 97.44 | 96.15 | 96.83 | +0.145% | 1,496,406 | +37.034% |
| 2026-05-05 | 96.73 | 97.10 | 95.04 | 96.69 | -0.227% | 1,133,473 | +37.232% |
| 2026-05-04 | 96.35 | 97.21 | 95.77 | 96.91 | -0.062% | 1,334,881 | +36.921% |
| 2026-05-01 | 98.43 | 98.64 | 96.37 | 96.97 | -1.081% | 1,087,337 | +36.836% |
| 2026-04-30 | 96.64 | 98.25 | 96.63 | 98.03 | +1.271% | 1,642,227 | +35.357% |
| 2026-04-29 | 97.99 | 98.96 | 95.92 | 96.80 | -1.275% | 1,830,853 | +37.076% |
| 2026-04-28 | 96.59 | 98.50 | 94.78 | 98.05 | +2.853% | 3,771,886 | +35.329% |
| 2026-04-27 | 95.84 | 97.25 | 95.32 | 95.33 | -0.770% | 1,670,800 | +39.190% |
| 2026-04-24 | 96.27 | 97.08 | 95.17 | 96.07 | -0.125% | 1,283,340 | +38.118% |
| 2026-04-23 | 94.70 | 96.33 | 94.60 | 96.19 | +1.263% | 1,702,369 | +37.946% |
| 2026-04-22 | 96.10 | 96.90 | 94.40 | 94.99 | -0.783% | 1,393,050 | +39.688% |
| 2026-04-21 | 95.49 | 96.02 | 94.39 | 95.74 | -0.416% | 1,326,326 | +38.594% |
| 2026-04-20 | 95.15 | 96.21 | 94.27 | 96.14 | +0.670% | 1,596,813 | +38.017% |
| 2026-04-17 | 93.50 | 96.39 | 93.50 | 95.50 | +1.661% | 2,780,546 | +38.942% |
| 2026-04-16 | 93.48 | 94.50 | 93.32 | 93.94 | +0.481% | 1,998,419 | +41.250% |
| 2026-04-15 | 92.29 | 93.92 | 91.28 | 93.49 | +1.388% | 1,774,637 | +41.930% |
| 2026-04-14 | 89.53 | 92.75 | 89.31 | 92.21 | +2.993% | 2,392,580 | +43.900% |
| 2026-04-13 | 91.00 | 91.25 | 88.25 | 89.53 | -1.518% | 2,516,885 | +48.207% |
| 2026-04-10 | 92.36 | 92.81 | 90.42 | 90.91 | -1.687% | 2,092,526 | +45.958% |
| 2026-04-09 | 93.32 | 93.77 | 91.63 | 92.47 | -1.407% | 1,618,478 | +43.495% |
| 2026-04-08 | 94.50 | 95.63 | 93.42 | 93.79 | -0.382% | 2,447,130 | +41.476% |
| 2026-04-07 | 95.22 | 96.16 | 94.14 | 94.15 | -1.124% | 1,375,835 | +40.935% |
| 2026-04-06 | 94.99 | 95.71 | 94.70 | 95.22 | -0.262% | 1,339,871 | +39.351% |
| 2026-04-02 | 95.66 | 95.86 | 93.60 | 95.47 | -0.021% | 1,766,685 | +38.986% |
| 2026-04-01 | 95.38 | 96.28 | 94.68 | 95.49 | -0.985% | 1,845,339 | +38.957% |
| 2026-03-31 | 95.72 | 96.82 | 94.28 | 96.44 | +1.334% | 1,713,378 | +37.588% |
| 2026-03-30 | 94.97 | 95.89 | 93.86 | 95.17 | -0.073% | 1,497,676 | +39.424% |
| 2026-03-27 | 95.20 | 96.96 | 94.72 | 95.24 | +0.137% | 1,959,360 | +39.322% |
| 2026-03-26 | 95.11 | 96.41 | 94.60 | 95.11 | -0.294% | 1,827,255 | +39.512% |
| 2026-03-25 | 96.63 | 97.27 | 94.00 | 95.39 | -1.518% | 1,861,309 | +39.103% |
| 2026-03-24 | 98.02 | 99.79 | 96.50 | 96.86 | -1.545% | 1,747,185 | +36.992% |
| 2026-03-23 | 100.57 | 100.57 | 97.75 | 98.38 | -0.996% | 1,543,037 | +34.875% |
| 2026-03-20 | 100.86 | 100.89 | 98.80 | 99.37 | -1.036% | 3,068,133 | +33.531% |
| 2026-03-19 | 100.39 | 101.63 | 99.48 | 100.41 | -0.976% | 2,012,391 | +32.148% |
| 2026-03-18 | 101.02 | 102.17 | 99.89 | 101.40 | -1.208% | 2,961,438 | +30.858% |
| 2026-03-17 | 105.85 | 106.09 | 102.52 | 102.64 | -2.238% | 1,954,602 | +29.277% |
| 2026-03-16 | 106.81 | 107.31 | 104.49 | 104.99 | -1.028% | 2,150,005 | +26.383% |
| 2026-03-13 | 106.77 | 107.80 | 105.68 | 106.08 | +0.075% | 2,343,505 | +25.085% |
| 2026-03-12 | 106.35 | 108.44 | 105.97 | 106.00 | -1.505% | 1,731,756 | +25.179% |
| 2026-03-11 | 110.10 | 110.36 | 107.38 | 107.62 | -0.784% | 1,568,208 | +23.295% |
| 2026-03-10 | 108.64 | 110.01 | 107.62 | 108.47 | -0.450% | 1,627,815 | +22.329% |
| 2026-03-09 | 112.51 | 112.51 | 108.22 | 108.96 | -2.023% | 1,576,572 | +21.779% |
| 2026-03-06 | 110.77 | 111.31 | 108.75 | 111.21 | -0.117% | 1,784,016 | +19.315% |
| 2026-03-05 | 113.86 | 113.86 | 110.90 | 111.34 | -2.955% | 2,218,014 | +19.175% |
| 2026-03-04 | 113.31 | 114.84 | 111.71 | 114.73 | +2.118% | 2,896,715 | +15.654% |
| 2026-03-03 | 114.10 | 114.54 | 111.37 | 112.35 | -2.032% | 1,912,655 | +18.104% |
| 2026-03-02 | 115.92 | 116.32 | 112.74 | 114.68 | -1.095% | 2,713,103 | +15.705% |
| 2026-02-27 | 117.00 | 117.00 | 114.07 | 115.95 | -0.043% | 12,248,781 | +14.437% |
| 2026-02-26 | 117.69 | 119.39 | 112.67 | 116.00 | +8.818% | 6,384,647 | +14.388% |
| 2026-02-25 | 108.79 | 109.52 | 105.49 | 106.60 | -2.515% | 3,060,453 | +24.475% |
| 2026-02-24 | 111.61 | 112.07 | 108.48 | 109.35 | -1.486% | 2,324,058 | +21.344% |
| 2026-02-23 | 112.00 | 112.00 | 109.54 | 111.00 | +0.562% | 2,279,502 | +19.541% |
| 2026-02-20 | 110.00 | 111.08 | 109.00 | 110.38 | +0.739% | 1,625,781 | +20.212% |
| 2026-02-19 | 108.35 | 109.61 | 108.12 | 109.57 | +1.746% | 1,247,359 | +21.101% |
| 2026-02-18 | 106.05 | 107.84 | 104.27 | 107.69 | +1.384% | 2,631,207 | +23.215% |
| 2026-02-17 | 110.45 | 111.08 | 105.37 | 106.22 | -3.899% | 2,274,766 | +24.920% |
| 2026-02-13 | 109.98 | 110.64 | 108.23 | 110.53 | -0.432% | 2,109,915 | +20.049% |
| 2026-02-12 | 110.70 | 112.90 | 109.23 | 111.01 | -0.045% | 1,473,955 | +19.530% |
| 2026-02-11 | 108.59 | 111.13 | 107.08 | 111.06 | +1.536% | 1,849,214 | +19.476% |
| 2026-02-10 | 107.53 | 110.51 | 107.49 | 109.38 | +1.787% | 2,298,022 | +21.311% |
| 2026-02-09 | 109.28 | 109.62 | 106.04 | 107.46 | -1.872% | 1,627,153 | +23.479% |
| 2026-02-06 | 108.38 | 110.36 | 108.32 | 109.51 | +0.210% | 1,272,171 | +21.167% |
| 2026-02-05 | 109.54 | 110.10 | 106.92 | 109.28 | +0.691% | 1,646,527 | +21.422% |
| 2026-02-04 | 106.68 | 109.47 | 106.44 | 108.53 | +2.522% | 1,445,407 | +22.261% |
| 2026-02-03 | 104.15 | 106.83 | 104.07 | 105.86 | +1.021% | 1,558,297 | +25.345% |
| 2026-02-02 | 104.96 | 105.75 | 103.52 | 104.79 | -0.067% | 1,704,803 | +26.625% |
| 2026-01-30 | 102.57 | 105.40 | 102.57 | 104.86 | +1.334% | 2,467,438 | +26.540% |
| 2026-01-29 | 103.86 | 104.82 | 103.01 | 103.48 | +0.116% | 1,155,494 | +28.228% |
| 2026-01-28 | 104.78 | 105.65 | 102.41 | 103.36 | -1.796% | 1,076,293 | +28.377% |
| 2026-01-27 | 103.71 | 105.55 | 103.58 | 105.25 | +1.495% | 1,469,874 | +26.071% |
| 2026-01-26 | 102.80 | 104.13 | 102.52 | 103.70 | +1.141% | 1,210,385 | +27.956% |
| 2026-01-23 | 102.28 | 102.69 | 101.42 | 102.53 | +0.441% | 1,053,476 | +29.416% |
| 2026-01-22 | 101.45 | 102.79 | 100.67 | 102.08 | -0.108% | 1,146,414 | +29.986% |
| 2026-01-21 | 103.39 | 103.91 | 101.97 | 102.19 | -0.979% | 1,623,167 | +29.846% |
| 2026-01-20 | 101.90 | 104.36 | 100.94 | 103.20 | +1.127% | 2,170,659 | +28.576% |
| 2026-01-16 | 103.40 | 103.54 | 101.48 | 102.05 | -2.605% | 2,153,288 | +30.024% |
| 2026-01-15 | 103.81 | 105.07 | 103.06 | 104.78 | +0.431% | 1,186,152 | +26.637% |
| 2026-01-14 | 101.88 | 105.35 | 101.69 | 104.33 | +2.677% | 1,739,553 | +27.183% |
| 2026-01-13 | 99.68 | 101.61 | 99.34 | 101.61 | +1.488% | 1,323,565 | +30.588% |
| 2026-01-12 | 100.60 | 100.81 | 99.34 | 100.12 | -0.457% | 1,702,427 | +32.531% |
| 2026-01-09 | 97.89 | 100.58 | 97.82 | 100.58 | +2.822% | 1,507,961 | +31.925% |
| 2026-01-08 | 95.09 | 97.85 | 95.09 | 97.82 | +2.451% | 1,480,936 | +35.647% |
| 2026-01-07 | 96.14 | 97.47 | 95.27 | 95.48 | -0.448% | 1,741,557 | +38.972% |
| 2026-01-06 | 94.50 | 96.60 | 94.40 | 95.91 | +1.428% | 1,664,441 | +38.348% |
| 2026-01-05 | 96.39 | 96.75 | 94.18 | 94.56 | -2.142% | 1,811,032 | +40.324% |
| 2026-01-02 | 97.96 | 98.08 | 96.08 | 96.63 | -1.206% | 1,773,506 | +37.318% |
| 2025-12-31 | 98.32 | 99.09 | 97.69 | 97.81 | -0.620% | 916,199 | +35.661% |
| 2025-12-30 | 99.27 | 99.96 | 98.05 | 98.42 | -0.856% | 1,160,229 | +34.820% |
| 2025-12-29 | 99.62 | 100.19 | 98.64 | 99.27 | -0.401% | 1,422,849 | +33.666% |
| 2025-12-26 | 99.10 | 99.77 | 98.69 | 99.67 | +0.454% | 961,207 | +33.129% |
| 2025-12-24 | 97.96 | 99.37 | 97.70 | 99.22 | +1.297% | 579,014 | +33.733% |
| 2025-12-23 | 99.17 | 99.17 | 97.32 | 97.95 | -1.210% | 1,926,995 | +35.467% |
| 2025-12-22 | 98.31 | 99.79 | 97.89 | 99.15 | +0.466% | 1,673,103 | +33.828% |
| 2025-12-19 | 99.46 | 100.31 | 98.42 | 98.69 | -1.674% | 2,348,711 | +34.451% |
| 2025-12-18 | 100.35 | 102.20 | 100.24 | 100.37 | -0.020% | 1,561,220 | +32.201% |
| 2025-12-17 | 99.79 | 101.01 | 99.39 | 100.39 | +0.692% | 1,162,233 | +32.175% |
| 2025-12-16 | 101.95 | 102.38 | 99.50 | 99.70 | -1.947% | 1,557,214 | +33.089% |
| 2025-12-15 | 102.33 | 103.21 | 101.46 | 101.68 | +0.108% | 2,045,449 | +30.498% |
| 2025-12-12 | 101.15 | 102.56 | 101.15 | 101.57 | +0.654% | 1,012,098 | +30.639% |
| 2025-12-11 | 100.00 | 101.97 | 99.94 | 100.91 | +1.234% | 1,602,407 | +31.493% |
| 2025-12-10 | 99.71 | 100.12 | 98.64 | 99.68 | +0.282% | 1,265,352 | +33.116% |
| 2025-12-09 | 100.81 | 101.41 | 99.00 | 99.40 | -1.271% | 1,233,446 | +33.491% |
| 2025-12-08 | 100.28 | 101.37 | 99.36 | 100.68 | +0.569% | 1,414,924 | +31.794% |
| 2025-12-05 | 99.51 | 100.40 | 99.00 | 100.11 | +0.502% | 942,168 | +32.544% |
| 2025-12-04 | 101.00 | 101.05 | 99.24 | 99.61 | -0.747% | 1,260,342 | +33.210% |
| 2025-12-03 | 101.33 | 101.64 | 100.13 | 100.36 | -0.634% | 1,915,337 | +32.214% |
| 2025-12-02 | 102.56 | 103.14 | 100.76 | 101.00 | -2.027% | 1,598,857 | +31.376% |
| 2025-12-01 | 103.79 | 104.44 | 102.26 | 103.09 | -1.046% | 1,846,102 | +28.713% |
| 2025-11-28 | 103.63 | 104.50 | 103.23 | 104.18 | +0.969% | 1,120,952 | +27.366% |
| 2025-11-26 | 101.25 | 103.94 | 100.70 | 103.18 | +2.789% | 1,997,128 | +28.601% |
| 2025-11-25 | 100.38 | 102.73 | 100.00 | 100.38 | -3.731% | 4,114,188 | +32.188% |
| 2025-11-24 | 104.92 | 105.00 | 103.05 | 104.27 | -1.203% | 3,306,412 | +27.256% |
| 2025-11-21 | 104.06 | 107.27 | 103.67 | 105.54 | +1.725% | 2,139,610 | +25.725% |
| 2025-11-20 | 104.66 | 105.82 | 103.10 | 103.75 | -0.898% | 1,843,497 | +27.894% |
| 2025-11-19 | 106.01 | 106.69 | 104.17 | 104.69 | -1.875% | 1,574,038 | +26.746% |
| 2025-11-18 | 107.56 | 107.72 | 106.10 | 106.69 | +0.141% | 1,641,495 | +24.370% |
| 2025-11-17 | 110.54 | 110.90 | 106.34 | 106.54 | -2.382% | 1,833,357 | +24.545% |
| 2025-11-14 | 109.62 | 110.02 | 107.78 | 109.14 | -1.052% | 1,901,548 | +21.578% |
| 2025-11-13 | 110.05 | 112.36 | 109.88 | 110.30 | +0.428% | 2,241,933 | +20.299% |
| 2025-11-12 | 108.61 | 110.32 | 108.61 | 109.83 | +1.198% | 1,853,070 | +20.814% |
| 2025-11-11 | 107.74 | 109.58 | 107.74 | 108.53 | +1.231% | 1,109,968 | +22.261% |
| 2025-11-10 | 107.22 | 107.54 | 106.08 | 107.21 | +0.140% | 1,359,516 | +23.766% |
| 2025-11-07 | 104.81 | 107.15 | 104.63 | 107.06 | +2.040% | 1,359,419 | +23.940% |
| 2025-11-06 | 107.01 | 108.74 | 104.91 | 104.92 | -0.323% | 1,406,721 | +26.468% |
| 2025-11-05 | 103.00 | 105.41 | 102.93 | 105.26 | +1.563% | 1,209,818 | +26.059% |
| 2025-11-04 | 103.80 | 104.42 | 102.74 | 103.64 | 0.000% | 1,201,906 | +28.030% |
| 2025-11-03 | 103.00 | 103.66 | 101.79 | 103.64 | +0.087% | 1,785,700 | +28.030% |
| 2025-10-31 | 101.68 | 103.98 | 101.28 | 103.55 | +1.172% | 2,021,725 | +28.141% |
| 2025-10-30 | 101.43 | 102.64 | 101.06 | 102.35 | +1.126% | 1,166,219 | +29.643% |
| 2025-10-29 | 103.46 | 104.41 | 100.59 | 101.21 | -3.462% | 1,755,192 | +31.104% |
| 2025-10-28 | 104.38 | 105.58 | 104.18 | 104.84 | +0.067% | 1,698,366 | +26.564% |
| 2025-10-27 | 102.50 | 107.09 | 101.97 | 104.77 | +2.575% | 2,547,366 | +26.649% |
| 2025-10-24 | 103.74 | 103.74 | 101.97 | 102.14 | -0.439% | 1,741,503 | +29.910% |
| 2025-10-23 | 104.30 | 104.30 | 102.26 | 102.59 | -2.062% | 2,314,337 | +29.340% |
| 2025-10-22 | 104.80 | 105.95 | 103.56 | 104.75 | +0.010% | 2,011,623 | +26.673% |
| 2025-10-21 | 105.50 | 105.88 | 104.71 | 104.74 | -0.588% | 874,578 | +26.685% |
| 2025-10-20 | 105.22 | 105.85 | 104.33 | 105.36 | +0.057% | 1,244,861 | +25.940% |
| 2025-10-17 | 104.26 | 105.79 | 103.67 | 105.30 | +1.357% | 1,421,751 | +26.011% |
| 2025-10-16 | 103.66 | 106.57 | 103.64 | 103.89 | +0.357% | 1,488,879 | +27.722% |
| 2025-10-15 | 101.87 | 103.61 | 101.68 | 103.52 | +1.074% | 1,114,520 | +28.178% |
| 2025-10-14 | 101.61 | 102.57 | 100.76 | 102.42 | +0.916% | 1,707,837 | +29.555% |
| 2025-10-13 | 104.20 | 105.20 | 100.69 | 101.49 | -3.112% | 1,364,771 | +30.742% |
| 2025-10-10 | 105.68 | 106.32 | 104.55 | 104.75 | -0.352% | 1,113,548 | +26.673% |
| 2025-10-09 | 105.88 | 105.98 | 104.64 | 105.12 | -0.755% | 773,291 | +26.227% |
| 2025-10-08 | 107.59 | 108.00 | 105.14 | 105.92 | -2.053% | 849,674 | +25.274% |
| 2025-10-07 | 107.28 | 109.17 | 106.15 | 108.14 | +1.028% | 1,238,291 | +22.702% |
| 2025-10-06 | 107.95 | 108.17 | 106.77 | 107.04 | -1.163% | 1,759,384 | +23.963% |
| 2025-10-03 | 108.00 | 108.91 | 107.74 | 108.30 | +0.464% | 1,140,761 | +22.521% |
| 2025-10-02 | 107.94 | 108.85 | 107.22 | 107.80 | -0.663% | 1,584,542 | +23.089% |
| 2025-10-01 | 108.77 | 108.92 | 106.81 | 108.52 | -0.074% | 1,320,478 | +22.272% |
| 2025-09-30 | 107.49 | 109.27 | 107.14 | 108.60 | +1.061% | 1,834,157 | +22.182% |
| 2025-09-29 | 109.13 | 109.13 | 106.70 | 107.46 | -1.602% | 1,814,847 | +23.479% |
| 2025-09-26 | 108.33 | 109.62 | 108.17 | 109.21 | +1.252% | 1,715,620 | +21.500% |
| 2025-09-25 | 110.95 | 111.00 | 107.57 | 107.86 | -2.230% | 1,652,774 | +23.021% |
| 2025-09-24 | 108.10 | 110.91 | 108.04 | 110.32 | +2.139% | 2,592,534 | +20.277% |
| 2025-09-23 | 107.40 | 108.81 | 106.53 | 108.01 | -0.065% | 3,808,594 | +22.850% |
| 2025-09-22 | 109.00 | 109.04 | 107.40 | 108.08 | -0.644% | 2,734,406 | +22.770% |
| 2025-09-19 | 107.19 | 109.40 | 106.67 | 108.78 | +1.969% | 4,699,845 | +21.980% |
| 2025-09-18 | 104.92 | 107.10 | 103.95 | 106.68 | +1.416% | 3,966,747 | +24.381% |
| 2025-09-17 | 104.58 | 106.40 | 104.58 | 105.19 | +0.622% | 3,498,198 | +26.143% |
| 2025-09-16 | 102.50 | 104.81 | 102.42 | 104.54 | +2.250% | 1,905,048 | +26.927% |
| 2025-09-15 | 107.84 | 107.84 | 102.23 | 102.24 | -5.158% | 2,718,721 | +29.783% |
| 2025-09-12 | 109.19 | 109.97 | 107.80 | 107.80 | -2.760% | 1,576,717 | +23.089% |
| 2025-09-11 | 110.63 | 111.26 | 109.61 | 110.86 | +0.754% | 1,674,592 | +19.692% |
| 2025-09-10 | 110.16 | 110.39 | 108.33 | 110.03 | -0.740% | 1,028,958 | +20.594% |
| 2025-09-09 | 111.61 | 112.05 | 110.33 | 110.85 | -0.663% | 1,006,273 | +19.702% |
| 2025-09-08 | 111.79 | 111.79 | 109.94 | 111.59 | -0.818% | 1,738,899 | +18.909% |
| 2025-09-05 | 112.68 | 114.11 | 112.00 | 112.51 | +0.151% | 1,426,273 | +17.936% |
| 2025-09-04 | 112.34 | 112.73 | 111.53 | 112.34 | +0.259% | 1,546,151 | +18.115% |
| 2025-09-03 | 109.31 | 112.07 | 109.19 | 112.05 | +2.469% | 2,231,228 | +18.420% |
| 2025-09-02 | 110.46 | 111.71 | 108.14 | 109.35 | -1.050% | 1,967,257 | +21.344% |
| 2025-08-29 | 107.45 | 110.74 | 107.02 | 110.51 | +3.551% | 2,887,807 | +20.071% |
| 2025-08-28 | 105.82 | 107.10 | 104.48 | 106.72 | +0.994% | 3,494,967 | +24.335% |
| 2025-08-27 | 100.25 | 106.75 | 100.25 | 105.67 | -4.440% | 6,867,574 | +25.570% |
| 2025-08-26 | 111.03 | 111.84 | 109.68 | 110.58 | -0.870% | 4,453,558 | +19.995% |
| 2025-08-25 | 112.74 | 113.34 | 110.89 | 111.55 | -1.458% | 2,300,378 | +18.951% |
| 2025-08-22 | 113.41 | 114.74 | 113.14 | 113.20 | +0.212% | 2,387,303 | +17.217% |
| 2025-08-21 | 112.76 | 113.42 | 112.30 | 112.96 | -0.080% | 1,580,846 | +17.466% |
| 2025-08-20 | 113.48 | 114.38 | 112.19 | 113.05 | +0.919% | 2,347,714 | +17.373% |
| 2025-08-19 | 112.28 | 113.00 | 110.92 | 112.02 | +0.493% | 2,282,707 | +18.452% |
| 2025-08-18 | 111.00 | 111.72 | 110.22 | 111.47 | +0.641% | 2,111,497 | +19.037% |
| 2025-08-15 | 110.70 | 111.38 | 110.08 | 110.76 | -0.610% | 1,692,904 | +19.800% |
| 2025-08-14 | 112.93 | 112.93 | 110.67 | 111.44 | -1.389% | 1,300,055 | +19.069% |
| 2025-08-13 | 111.34 | 113.38 | 111.21 | 113.01 | +1.473% | 1,233,908 | +17.414% |
| 2025-08-12 | 111.26 | 111.90 | 110.58 | 111.37 | +0.397% | 905,418 | +19.143% |
| 2025-08-11 | 111.09 | 111.54 | 110.19 | 110.93 | +0.190% | 1,234,548 | +19.616% |
| 2025-08-08 | 111.10 | 111.63 | 110.05 | 110.72 | -0.207% | 1,278,166 | +19.843% |
| 2025-08-07 | 109.43 | 111.22 | 108.73 | 110.95 | +1.761% | 1,045,013 | +19.594% |
| 2025-08-06 | 109.78 | 110.06 | 108.80 | 109.03 | -0.520% | 1,067,168 | +21.700% |
| 2025-08-05 | 109.47 | 110.39 | 109.29 | 109.60 | -0.355% | 1,010,529 | +21.068% |
| 2025-08-04 | 108.33 | 110.15 | 108.00 | 109.99 | +1.607% | 1,640,325 | +20.638% |
| 2025-08-01 | 108.30 | 108.54 | 107.03 | 108.25 | +0.848% | 1,593,006 | +22.577% |
| 2025-07-31 | 108.73 | 108.73 | 106.91 | 107.34 | -1.613% | 2,565,741 | +23.617% |
| 2025-07-30 | 111.81 | 112.13 | 108.47 | 109.10 | -2.406% | 1,911,400 | +21.622% |
| 2025-07-29 | 109.77 | 111.92 | 109.23 | 111.79 | +2.843% | 1,672,959 | +18.696% |
| 2025-07-28 | 108.41 | 109.97 | 107.55 | 108.70 | -0.294% | 1,508,236 | +22.070% |
| 2025-07-25 | 108.69 | 109.22 | 107.86 | 109.02 | +0.350% | 1,840,890 | +21.712% |
| 2025-07-24 | 109.36 | 110.33 | 108.30 | 108.64 | -0.440% | 2,028,222 | +22.137% |
| 2025-07-23 | 109.33 | 110.14 | 108.33 | 109.12 | -0.201% | 1,675,821 | +21.600% |
| 2025-07-22 | 105.63 | 109.45 | 105.63 | 109.34 | +3.916% | 1,580,649 | +21.355% |
| 2025-07-21 | 106.54 | 106.94 | 105.03 | 105.22 | -0.885% | 2,510,289 | +26.107% |
| 2025-07-18 | 108.33 | 108.75 | 105.68 | 106.16 | -2.516% | 2,281,834 | +24.991% |
| 2025-07-17 | 107.65 | 109.05 | 107.08 | 108.90 | +1.208% | 2,171,798 | +21.846% |
| 2025-07-16 | 104.15 | 107.61 | 104.08 | 107.60 | +3.115% | 2,226,562 | +23.318% |
| 2025-07-15 | 104.58 | 105.74 | 103.79 | 104.35 | -0.344% | 1,945,284 | +27.159% |
| 2025-07-14 | 104.57 | 104.74 | 103.57 | 104.71 | -0.048% | 2,701,520 | +26.721% |
| 2025-07-11 | 103.96 | 105.36 | 103.13 | 104.76 | +0.096% | 1,942,711 | +26.661% |
| 2025-07-10 | 102.49 | 104.81 | 100.75 | 104.66 | +0.470% | 2,796,645 | +26.782% |
| 2025-07-09 | 105.42 | 105.43 | 102.92 | 104.17 | +0.677% | 2,080,185 | +27.378% |
| 2025-07-08 | 102.98 | 103.94 | 102.07 | 103.47 | -0.058% | 1,743,259 | +28.240% |
| 2025-07-07 | 104.12 | 104.35 | 102.79 | 103.53 | -0.528% | 2,071,074 | +28.166% |
| 2025-07-03 | 104.93 | 105.00 | 103.43 | 104.08 | -0.715% | 1,095,162 | +27.488% |
| 2025-07-02 | 102.62 | 104.96 | 102.34 | 104.83 | +1.826% | 2,883,907 | +26.576% |
| 2025-07-01 | 98.40 | 103.84 | 98.33 | 102.95 | +4.837% | 3,110,956 | +28.888% |
| 2025-06-30 | 95.58 | 98.51 | 95.25 | 98.20 | +2.687% | 2,279,333 | +35.122% |
| 2025-06-27 | 96.28 | 96.30 | 95.08 | 95.63 | -0.530% | 2,760,228 | +38.754% |
| 2025-06-26 | 95.91 | 97.23 | 95.64 | 96.14 | +0.439% | 2,025,193 | +38.017% |
| 2025-06-25 | 96.35 | 96.49 | 95.40 | 95.72 | -1.513% | 2,337,062 | +38.623% |
| 2025-06-24 | 97.24 | 97.87 | 96.44 | 97.19 | -0.144% | 2,128,786 | +36.526% |
| 2025-06-23 | 97.10 | 98.60 | 96.26 | 97.33 | +0.413% | 2,012,249 | +36.330% |
| 2025-06-20 | 95.90 | 97.66 | 95.67 | 96.93 | +1.011% | 3,510,986 | +36.893% |
| 2025-06-18 | 94.33 | 96.29 | 93.30 | 95.96 | +1.545% | 2,258,245 | +38.276% |
| 2025-06-17 | 95.02 | 95.74 | 94.35 | 94.50 | -0.902% | 1,600,552 | +40.413% |
| 2025-06-16 | 96.20 | 96.85 | 94.28 | 95.36 | -0.376% | 2,105,115 | +39.146% |
| 2025-06-13 | 97.48 | 98.21 | 95.60 | 95.72 | -1.695% | 2,926,583 | +38.623% |
| 2025-06-12 | 96.00 | 97.42 | 94.84 | 97.37 | +1.565% | 3,788,559 | +36.274% |
| 2025-06-11 | 95.01 | 96.46 | 94.00 | 95.87 | +1.546% | 6,804,086 | +38.406% |
| 2025-06-10 | 105.00 | 105.90 | 93.93 | 94.41 | -15.592% | 13,930,146 | +40.547% |
| 2025-06-09 | 111.00 | 111.94 | 110.31 | 111.85 | +0.875% | 2,048,256 | +18.632% |
| 2025-06-06 | 111.33 | 112.39 | 110.23 | 110.88 | -0.144% | 1,532,683 | +19.670% |
| 2025-06-05 | 111.53 | 112.06 | 110.57 | 111.04 | -0.884% | 917,375 | +19.497% |
| 2025-06-04 | 112.87 | 113.23 | 111.89 | 112.03 | -0.418% | 895,330 | +18.441% |
| 2025-06-03 | 111.55 | 112.77 | 110.21 | 112.50 | +0.446% | 787,837 | +17.947% |
| 2025-06-02 | 112.59 | 112.70 | 110.44 | 112.00 | -0.542% | 811,933 | +18.473% |
| 2025-05-30 | 112.70 | 113.29 | 112.09 | 112.61 | +0.124% | 1,464,543 | +17.831% |
| 2025-05-29 | 110.64 | 112.58 | 110.50 | 112.47 | +1.370% | 815,789 | +17.978% |
| 2025-05-28 | 113.71 | 114.00 | 110.28 | 110.95 | 0.000% | 1,247,682 | +19.594% |