SMBK
SmartFinancial, Inc.
stockNYSE
Market OpenOct 5, 2026 2:08:23 PM EDT
50.83USD-0.304%(-0.16)16,357
43.58Bid58.94Ask15.36SpreadSMBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.93 | 51.16 | 50.66 | 50.83 | -0.314% | 16,357 | 0.000% |
| 2026-10-02 | 50.34 | 51.19 | 50.19 | 50.99 | +2.266% | 101,479 | -0.314% |
| 2026-10-01 | 49.51 | 49.94 | 48.49 | 49.86 | +0.585% | 102,363 | +1.945% |
| 2026-09-30 | 49.38 | 49.83 | 48.74 | 49.57 | +0.061% | 394,935 | +2.542% |
| 2026-09-29 | 49.89 | 50.78 | 48.80 | 49.54 | -0.442% | 120,751 | +2.604% |
| 2026-09-28 | 50.34 | 50.60 | 49.70 | 49.76 | -1.113% | 131,574 | +2.150% |
| 2026-09-25 | 50.57 | 51.02 | 50.31 | 50.32 | +0.040% | 87,713 | +1.014% |
| 2026-09-24 | 50.07 | 50.70 | 49.98 | 50.30 | +0.761% | 107,408 | +1.054% |
| 2026-09-23 | 50.88 | 51.17 | 49.89 | 49.92 | -1.983% | 135,316 | +1.823% |
| 2026-09-22 | 51.90 | 52.19 | 50.93 | 50.93 | -1.184% | 119,174 | -0.196% |
| 2026-09-21 | 51.75 | 52.10 | 51.54 | 51.54 | -0.290% | 83,781 | -1.378% |
| 2026-09-18 | 51.61 | 52.13 | 51.14 | 51.69 | -0.500% | 300,960 | -1.664% |
| 2026-09-17 | 52.16 | 52.25 | 51.38 | 51.95 | +0.561% | 97,406 | -2.156% |
| 2026-09-16 | 52.29 | 52.70 | 50.83 | 51.66 | -1.186% | 197,544 | -1.607% |
| 2026-09-15 | 52.09 | 52.56 | 51.89 | 52.28 | +0.384% | 72,590 | -2.774% |
| 2026-09-14 | 52.30 | 52.76 | 51.87 | 52.08 | -0.306% | 86,923 | -2.400% |
| 2026-09-11 | 52.00 | 52.24 | 51.29 | 52.24 | +1.339% | 66,516 | -2.699% |
| 2026-09-10 | 50.74 | 51.86 | 50.30 | 51.55 | +1.337% | 127,077 | -1.397% |
| 2026-09-09 | 50.68 | 51.74 | 50.33 | 50.87 | -0.741% | 164,662 | -0.079% |
| 2026-09-08 | 51.55 | 51.68 | 51.11 | 51.25 | -1.195% | 72,456 | -0.820% |
| 2026-09-04 | 51.79 | 52.41 | 51.70 | 51.87 | +0.058% | 64,809 | -2.005% |
| 2026-09-03 | 51.40 | 52.11 | 51.37 | 51.84 | +1.787% | 109,827 | -1.948% |
| 2026-09-02 | 50.06 | 51.39 | 50.06 | 50.93 | +1.860% | 92,805 | -0.196% |
| 2026-09-01 | 50.37 | 51.13 | 49.79 | 50.00 | -1.088% | 157,408 | +1.660% |
| 2026-08-31 | 50.52 | 50.82 | 50.06 | 50.55 | -0.531% | 99,961 | +0.554% |
| 2026-08-28 | 50.50 | 51.20 | 50.00 | 50.82 | +0.455% | 85,961 | +0.020% |
| 2026-08-27 | 50.27 | 50.80 | 49.75 | 50.59 | -0.178% | 76,705 | +0.474% |
| 2026-08-26 | 51.03 | 51.52 | 50.40 | 50.68 | -0.334% | 80,020 | +0.296% |
| 2026-08-25 | 51.23 | 51.41 | 50.65 | 50.85 | -0.645% | 67,735 | -0.039% |
| 2026-08-24 | 51.13 | 51.98 | 50.87 | 51.18 | +0.274% | 76,256 | -0.684% |
| 2026-08-21 | 51.20 | 52.22 | 50.35 | 51.04 | +0.177% | 190,928 | -0.411% |
| 2026-08-20 | 50.25 | 50.96 | 50.10 | 50.95 | +0.592% | 68,522 | -0.236% |
| 2026-08-19 | 52.06 | 52.23 | 50.41 | 50.65 | -2.427% | 94,330 | +0.355% |
| 2026-08-18 | 52.40 | 52.73 | 51.61 | 51.91 | -0.115% | 81,662 | -2.081% |
| 2026-08-17 | 52.66 | 53.02 | 51.91 | 51.97 | -1.535% | 77,674 | -2.194% |
| 2026-08-14 | 52.53 | 53.29 | 52.17 | 52.78 | +0.399% | 118,758 | -3.695% |
| 2026-08-13 | 52.85 | 53.25 | 52.49 | 52.57 | +0.076% | 158,665 | -3.310% |
| 2026-08-12 | 51.94 | 52.97 | 51.85 | 52.53 | +1.136% | 156,518 | -3.236% |
| 2026-08-11 | 51.38 | 52.31 | 50.95 | 51.94 | +1.307% | 104,463 | -2.137% |
| 2026-08-10 | 51.61 | 51.93 | 50.92 | 51.27 | -1.271% | 90,532 | -0.858% |
| 2026-08-07 | 52.56 | 52.69 | 51.40 | 51.93 | -1.498% | 131,122 | -2.118% |
| 2026-08-06 | 53.31 | 53.34 | 52.31 | 52.72 | -0.510% | 91,203 | -3.585% |
| 2026-08-05 | 53.38 | 53.38 | 52.58 | 52.99 | -0.451% | 103,480 | -4.076% |
| 2026-08-04 | 52.85 | 53.60 | 52.68 | 53.23 | +0.094% | 146,408 | -4.509% |
| 2026-08-03 | 52.65 | 54.14 | 52.28 | 53.18 | +1.489% | 141,647 | -4.419% |
| 2026-07-31 | 52.35 | 52.84 | 51.43 | 52.40 | -0.475% | 151,544 | -2.996% |
| 2026-07-30 | 52.81 | 53.93 | 52.27 | 52.65 | -0.585% | 151,067 | -3.457% |
| 2026-07-29 | 52.81 | 53.31 | 51.43 | 52.96 | -0.282% | 150,928 | -4.022% |
| 2026-07-28 | 51.48 | 53.25 | 51.36 | 53.11 | +3.548% | 140,661 | -4.293% |
| 2026-07-27 | 50.23 | 51.39 | 48.95 | 51.29 | +2.559% | 169,697 | -0.897% |
| 2026-07-24 | 49.32 | 50.12 | 48.69 | 50.01 | +1.936% | 115,763 | +1.640% |
| 2026-07-23 | 48.07 | 49.06 | 47.27 | 49.06 | +1.155% | 183,264 | +3.608% |
| 2026-07-22 | 48.93 | 48.93 | 47.79 | 48.50 | -0.206% | 116,308 | +4.804% |
| 2026-07-21 | 48.25 | 49.66 | 47.66 | 48.60 | +1.951% | 405,145 | +4.588% |
| 2026-07-20 | 48.10 | 48.21 | 47.34 | 47.67 | -0.997% | 101,117 | +6.629% |
| 2026-07-17 | 48.14 | 48.50 | 47.05 | 48.15 | -1.007% | 125,117 | +5.566% |
| 2026-07-16 | 47.36 | 48.84 | 47.36 | 48.64 | +2.790% | 112,117 | +4.502% |
| 2026-07-15 | 46.67 | 47.60 | 44.82 | 47.32 | +1.567% | 79,376 | +7.418% |
| 2026-07-14 | 46.58 | 47.60 | 46.57 | 46.59 | -0.321% | 77,421 | +9.101% |
| 2026-07-13 | 46.55 | 47.21 | 46.10 | 46.74 | +0.538% | 84,148 | +8.751% |
| 2026-07-10 | 45.93 | 46.71 | 45.93 | 46.49 | +0.715% | 61,497 | +9.335% |
| 2026-07-09 | 46.05 | 46.54 | 46.03 | 46.16 | +0.261% | 68,244 | +10.117% |
| 2026-07-08 | 46.32 | 46.66 | 45.44 | 46.04 | -1.371% | 111,745 | +10.404% |
| 2026-07-07 | 47.11 | 47.67 | 46.64 | 46.68 | -0.850% | 72,773 | +8.890% |
| 2026-07-06 | 46.97 | 48.15 | 46.74 | 47.08 | -0.549% | 89,059 | +7.965% |
| 2026-07-02 | 48.11 | 49.06 | 46.83 | 47.34 | -1.703% | 83,045 | +7.372% |
| 2026-07-01 | 46.92 | 48.17 | 46.89 | 48.16 | +2.643% | 117,294 | +5.544% |
| 2026-06-30 | 47.15 | 47.16 | 46.74 | 46.92 | -0.467% | 82,405 | +8.333% |
| 2026-06-29 | 47.55 | 47.94 | 46.76 | 47.14 | -1.730% | 85,513 | +7.828% |
| 2026-06-26 | 46.88 | 47.97 | 46.52 | 47.97 | +2.808% | 521,758 | +5.962% |
| 2026-06-25 | 46.34 | 47.25 | 45.03 | 46.66 | +0.974% | 90,453 | +8.937% |
| 2026-06-24 | 45.79 | 46.72 | 45.46 | 46.21 | +1.028% | 138,655 | +9.998% |
| 2026-06-23 | 45.16 | 46.03 | 44.78 | 45.74 | +2.007% | 130,746 | +11.128% |
| 2026-06-22 | 44.68 | 45.41 | 44.60 | 44.84 | +0.426% | 91,503 | +13.359% |
| 2026-06-18 | 44.86 | 45.52 | 44.51 | 44.65 | +0.157% | 165,368 | +13.841% |
| 2026-06-17 | 44.32 | 45.41 | 44.06 | 44.58 | +0.451% | 115,913 | +14.020% |
| 2026-06-16 | 44.94 | 45.55 | 44.22 | 44.38 | -0.157% | 128,270 | +14.534% |
| 2026-06-15 | 45.51 | 46.29 | 44.36 | 44.45 | -2.222% | 99,912 | +14.353% |
| 2026-06-12 | 45.00 | 45.63 | 43.60 | 45.46 | +1.383% | 106,076 | +11.813% |
| 2026-06-11 | 44.48 | 44.94 | 43.97 | 44.84 | +1.196% | 118,402 | +13.359% |
| 2026-06-10 | 43.78 | 44.55 | 43.75 | 44.31 | +1.745% | 91,482 | +14.715% |
| 2026-06-09 | 42.75 | 43.85 | 42.75 | 43.55 | +2.567% | 120,104 | +16.716% |
| 2026-06-08 | 42.58 | 43.09 | 42.24 | 42.46 | +0.449% | 99,553 | +19.713% |
| 2026-06-05 | 42.04 | 42.80 | 41.62 | 42.27 | +1.562% | 230,781 | +20.251% |
| 2026-06-04 | 41.30 | 42.25 | 41.19 | 41.62 | +2.386% | 72,180 | +22.129% |
| 2026-06-03 | 41.63 | 41.66 | 40.50 | 40.65 | -2.378% | 61,850 | +25.043% |
| 2026-06-02 | 40.50 | 41.69 | 40.50 | 41.64 | +1.934% | 37,991 | +22.070% |
| 2026-06-01 | 41.46 | 41.65 | 40.35 | 40.85 | -2.038% | 60,632 | +24.431% |
| 2026-05-29 | 41.62 | 41.98 | 41.30 | 41.70 | -0.072% | 67,824 | +21.894% |
| 2026-05-28 | 41.45 | 41.75 | 40.81 | 41.73 | +0.676% | 48,468 | +21.807% |
| 2026-05-27 | 42.20 | 42.80 | 41.28 | 41.45 | -1.003% | 51,774 | +22.630% |
| 2026-05-26 | 42.00 | 43.00 | 41.57 | 41.87 | +0.552% | 42,541 | +21.400% |
| 2026-05-22 | 41.96 | 42.50 | 41.18 | 41.64 | +0.072% | 55,863 | +22.070% |
| 2026-05-21 | 41.52 | 41.74 | 40.20 | 41.61 | +0.096% | 61,240 | +22.158% |
| 2026-05-20 | 40.67 | 41.90 | 40.62 | 41.57 | +2.490% | 87,972 | +22.276% |
| 2026-05-19 | 40.36 | 40.70 | 40.00 | 40.56 | +0.049% | 36,818 | +25.321% |
| 2026-05-18 | 40.19 | 40.85 | 40.01 | 40.54 | +1.223% | 53,796 | +25.382% |
| 2026-05-15 | 40.81 | 40.81 | 39.76 | 40.05 | -2.030% | 59,784 | +26.916% |
| 2026-05-14 | 40.66 | 41.20 | 40.31 | 40.88 | +1.213% | 80,474 | +24.340% |
| 2026-05-13 | 40.59 | 41.28 | 40.17 | 40.39 | -1.512% | 63,828 | +25.848% |
| 2026-05-12 | 41.13 | 41.13 | 40.27 | 41.01 | -0.509% | 79,271 | +23.945% |
| 2026-05-11 | 42.49 | 42.49 | 40.98 | 41.22 | -2.507% | 66,506 | +23.314% |
| 2026-05-08 | 42.07 | 42.68 | 41.70 | 42.28 | -0.095% | 56,865 | +20.222% |
| 2026-05-07 | 42.30 | 42.79 | 41.75 | 42.32 | +0.166% | 52,782 | +20.109% |
| 2026-05-06 | 42.24 | 43.13 | 41.94 | 42.25 | +0.523% | 50,513 | +20.308% |
| 2026-05-05 | 41.70 | 42.45 | 41.21 | 42.03 | +1.792% | 63,732 | +20.937% |
| 2026-05-04 | 41.94 | 42.44 | 41.07 | 41.29 | -2.526% | 52,081 | +23.105% |
| 2026-05-01 | 42.09 | 43.08 | 41.63 | 42.36 | +1.001% | 59,504 | +19.995% |
| 2026-04-30 | 41.58 | 42.15 | 41.37 | 41.94 | +0.431% | 57,031 | +21.197% |
| 2026-04-29 | 42.58 | 42.98 | 41.55 | 41.76 | -2.475% | 47,160 | +21.719% |
| 2026-04-28 | 42.68 | 43.21 | 42.30 | 42.82 | +1.541% | 60,773 | +18.706% |
| 2026-04-27 | 42.08 | 42.49 | 41.93 | 42.17 | 0.000% | 56,913 | +20.536% |
| 2026-04-24 | 41.68 | 42.44 | 41.50 | 42.17 | +0.453% | 96,642 | +20.536% |
| 2026-04-23 | 41.28 | 42.15 | 40.91 | 41.98 | +2.091% | 100,657 | +21.081% |
| 2026-04-22 | 40.95 | 42.45 | 40.73 | 41.12 | +0.636% | 78,317 | +23.614% |
| 2026-04-21 | 42.91 | 43.25 | 40.85 | 40.86 | -4.443% | 71,936 | +24.400% |
| 2026-04-20 | 43.04 | 43.61 | 42.34 | 42.76 | +0.897% | 102,046 | +18.873% |
| 2026-04-17 | 42.04 | 43.09 | 41.09 | 42.38 | +2.466% | 80,524 | +19.939% |
| 2026-04-16 | 41.62 | 41.72 | 41.08 | 41.36 | -1.029% | 55,193 | +22.897% |
| 2026-04-15 | 42.37 | 42.40 | 41.57 | 41.79 | -1.647% | 63,880 | +21.632% |
| 2026-04-14 | 42.18 | 42.53 | 41.63 | 42.49 | +0.165% | 73,709 | +19.628% |
| 2026-04-13 | 41.86 | 42.51 | 41.60 | 42.42 | +0.545% | 46,007 | +19.826% |
| 2026-04-10 | 42.44 | 42.45 | 41.59 | 42.19 | -0.962% | 47,222 | +20.479% |
| 2026-04-09 | 41.57 | 42.78 | 41.57 | 42.60 | +1.525% | 70,184 | +19.319% |
| 2026-04-08 | 41.88 | 42.20 | 41.44 | 41.96 | +3.248% | 79,817 | +21.139% |
| 2026-04-07 | 39.94 | 40.76 | 39.94 | 40.64 | +1.321% | 50,122 | +25.074% |
| 2026-04-06 | 39.53 | 40.29 | 39.39 | 40.11 | +1.467% | 52,293 | +26.727% |
| 2026-04-02 | 38.81 | 39.76 | 38.70 | 39.53 | +0.509% | 67,338 | +28.586% |
| 2026-04-01 | 39.45 | 40.02 | 38.81 | 39.33 | +0.640% | 58,136 | +29.240% |
| 2026-03-31 | 39.20 | 39.26 | 38.55 | 39.08 | +1.034% | 76,454 | +30.067% |
| 2026-03-30 | 38.54 | 38.88 | 37.89 | 38.68 | +1.019% | 57,594 | +31.412% |
| 2026-03-27 | 38.28 | 38.59 | 37.70 | 38.29 | -0.777% | 61,842 | +32.750% |
| 2026-03-26 | 38.08 | 38.60 | 37.85 | 38.59 | +0.416% | 57,435 | +31.718% |
| 2026-03-25 | 39.03 | 39.25 | 38.11 | 38.43 | -0.208% | 58,192 | +32.266% |
| 2026-03-24 | 38.13 | 39.16 | 38.06 | 38.51 | -0.414% | 56,142 | +31.992% |
| 2026-03-23 | 37.91 | 39.32 | 37.60 | 38.67 | +3.924% | 90,232 | +31.446% |
| 2026-03-20 | 37.91 | 37.95 | 37.12 | 37.21 | -1.300% | 295,735 | +36.603% |
| 2026-03-19 | 36.98 | 38.01 | 36.98 | 37.70 | +0.293% | 79,642 | +34.828% |
| 2026-03-18 | 37.85 | 38.96 | 37.36 | 37.59 | -2.186% | 67,339 | +35.222% |
| 2026-03-17 | 38.78 | 39.02 | 38.06 | 38.43 | +0.471% | 53,415 | +32.266% |
| 2026-03-16 | 38.49 | 38.96 | 37.63 | 38.25 | +0.236% | 53,676 | +32.889% |
| 2026-03-13 | 38.34 | 39.19 | 37.38 | 38.16 | +0.184% | 69,364 | +33.202% |
| 2026-03-12 | 37.40 | 38.14 | 37.10 | 38.09 | +0.053% | 45,996 | +33.447% |
| 2026-03-11 | 37.98 | 38.19 | 37.64 | 38.07 | -0.704% | 31,822 | +33.517% |
| 2026-03-10 | 37.92 | 39.41 | 37.60 | 38.34 | +0.445% | 76,111 | +32.577% |
| 2026-03-09 | 37.69 | 38.37 | 36.83 | 38.17 | -0.573% | 59,725 | +33.167% |
| 2026-03-06 | 37.95 | 38.40 | 37.45 | 38.39 | -1.235% | 88,502 | +32.404% |
| 2026-03-05 | 39.39 | 39.70 | 38.09 | 38.87 | -2.728% | 70,763 | +30.769% |
| 2026-03-04 | 40.00 | 40.38 | 39.21 | 39.96 | +0.276% | 119,419 | +27.202% |
| 2026-03-03 | 39.16 | 40.16 | 38.49 | 39.85 | +0.100% | 66,917 | +27.553% |
| 2026-03-02 | 38.36 | 40.38 | 37.94 | 39.81 | +1.530% | 78,487 | +27.681% |
| 2026-02-27 | 39.96 | 40.18 | 38.97 | 39.21 | -4.482% | 61,880 | +29.635% |
| 2026-02-26 | 41.07 | 41.72 | 40.51 | 41.05 | -0.146% | 58,750 | +23.825% |
| 2026-02-25 | 40.34 | 41.18 | 40.00 | 41.11 | +3.033% | 45,823 | +23.644% |
| 2026-02-24 | 39.91 | 40.94 | 39.49 | 39.90 | -0.524% | 100,834 | +27.393% |
| 2026-02-23 | 41.82 | 42.46 | 39.74 | 40.11 | -3.951% | 73,795 | +26.727% |
| 2026-02-20 | 41.57 | 42.17 | 41.19 | 41.76 | +0.894% | 61,024 | +21.719% |
| 2026-02-19 | 41.01 | 41.48 | 40.56 | 41.39 | +0.266% | 69,408 | +22.807% |
| 2026-02-18 | 41.46 | 42.50 | 40.92 | 41.28 | -0.722% | 67,464 | +23.135% |
| 2026-02-17 | 41.46 | 42.41 | 40.97 | 41.58 | +0.265% | 52,870 | +22.246% |
| 2026-02-13 | 41.84 | 42.04 | 41.10 | 41.47 | -0.217% | 64,289 | +22.571% |
| 2026-02-12 | 42.14 | 42.24 | 40.77 | 41.56 | -0.645% | 62,262 | +22.305% |
| 2026-02-11 | 42.68 | 43.02 | 41.57 | 41.83 | -0.500% | 37,738 | +21.516% |
| 2026-02-10 | 42.09 | 43.17 | 41.12 | 42.04 | -1.430% | 73,969 | +20.909% |
| 2026-02-09 | 42.98 | 43.34 | 42.49 | 42.65 | -0.791% | 44,471 | +19.179% |
| 2026-02-06 | 43.30 | 43.75 | 42.95 | 42.99 | +0.303% | 77,687 | +18.237% |
| 2026-02-05 | 42.62 | 43.48 | 42.40 | 42.86 | +0.587% | 89,207 | +18.595% |
| 2026-02-04 | 42.74 | 43.91 | 41.99 | 42.61 | +0.519% | 144,629 | +19.291% |
| 2026-02-03 | 41.78 | 42.78 | 41.37 | 42.39 | +1.218% | 134,408 | +19.910% |
| 2026-02-02 | 40.19 | 42.00 | 39.95 | 41.88 | +4.910% | 87,398 | +21.371% |
| 2026-01-30 | 39.77 | 40.19 | 39.23 | 39.92 | +0.834% | 62,548 | +27.330% |
| 2026-01-29 | 39.40 | 40.08 | 39.03 | 39.59 | +1.253% | 59,880 | +28.391% |
| 2026-01-28 | 39.80 | 40.10 | 38.78 | 39.10 | -0.887% | 74,658 | +30.000% |
| 2026-01-27 | 38.96 | 39.57 | 38.96 | 39.45 | +0.973% | 59,268 | +28.847% |
| 2026-01-26 | 39.22 | 39.67 | 38.63 | 39.07 | -0.382% | 60,159 | +30.100% |
| 2026-01-23 | 41.37 | 41.37 | 39.04 | 39.22 | -5.289% | 61,011 | +29.602% |
| 2026-01-22 | 41.17 | 42.96 | 40.88 | 41.41 | +2.525% | 107,622 | +22.748% |
| 2026-01-21 | 38.22 | 40.45 | 38.22 | 40.39 | +3.564% | 126,296 | +25.848% |
| 2026-01-20 | 38.80 | 39.51 | 38.76 | 39.00 | -1.065% | 96,470 | +30.333% |
| 2026-01-16 | 39.48 | 39.87 | 39.16 | 39.42 | -0.177% | 94,111 | +28.945% |
| 2026-01-15 | 38.80 | 39.70 | 38.80 | 39.49 | +2.279% | 47,644 | +28.716% |
| 2026-01-14 | 38.05 | 38.97 | 37.78 | 38.61 | +1.579% | 58,892 | +31.650% |
| 2026-01-13 | 38.03 | 38.50 | 37.71 | 38.01 | +0.317% | 73,374 | +33.728% |
| 2026-01-12 | 37.59 | 37.97 | 37.36 | 37.89 | +0.397% | 52,980 | +34.151% |
| 2026-01-09 | 37.94 | 38.50 | 37.65 | 37.74 | -0.841% | 52,052 | +34.685% |
| 2026-01-08 | 37.04 | 38.28 | 37.04 | 38.06 | +2.120% | 52,869 | +33.552% |
| 2026-01-07 | 37.10 | 37.69 | 36.48 | 37.27 | +0.730% | 72,713 | +36.383% |
| 2026-01-06 | 36.69 | 37.06 | 36.21 | 37.00 | -0.027% | 127,328 | +37.378% |
| 2026-01-05 | 36.35 | 37.47 | 36.35 | 37.01 | +1.231% | 81,341 | +37.341% |
| 2026-01-02 | 36.70 | 37.84 | 36.35 | 36.56 | -1.162% | 75,794 | +39.032% |
| 2025-12-31 | 37.23 | 37.36 | 36.60 | 36.99 | -0.243% | 71,388 | +37.416% |
| 2025-12-30 | 37.40 | 37.40 | 36.84 | 37.08 | -0.856% | 66,851 | +37.082% |
| 2025-12-29 | 37.86 | 37.86 | 37.34 | 37.40 | -1.084% | 92,104 | +35.909% |
| 2025-12-26 | 38.06 | 38.38 | 37.76 | 37.81 | -0.421% | 53,850 | +34.435% |
| 2025-12-24 | 38.21 | 38.46 | 37.92 | 37.97 | -0.836% | 36,945 | +33.869% |
| 2025-12-23 | 38.59 | 38.99 | 38.19 | 38.29 | -1.441% | 85,434 | +32.750% |
| 2025-12-22 | 38.52 | 39.20 | 38.52 | 38.85 | +0.388% | 92,201 | +30.837% |
| 2025-12-19 | 39.44 | 39.74 | 38.40 | 38.70 | -2.273% | 129,187 | +31.344% |
| 2025-12-18 | 39.65 | 39.86 | 39.06 | 39.60 | +0.610% | 147,348 | +28.359% |
| 2025-12-17 | 39.25 | 39.55 | 38.29 | 39.36 | +0.178% | 92,192 | +29.141% |
| 2025-12-16 | 39.54 | 39.75 | 39.09 | 39.29 | -0.858% | 122,075 | +29.371% |
| 2025-12-15 | 39.61 | 39.99 | 39.36 | 39.63 | +0.865% | 119,312 | +28.261% |
| 2025-12-12 | 39.77 | 40.08 | 38.83 | 39.29 | -1.157% | 105,566 | +29.371% |
| 2025-12-11 | 38.68 | 39.86 | 38.59 | 39.75 | +2.979% | 121,763 | +27.874% |
| 2025-12-10 | 37.25 | 38.73 | 37.25 | 38.60 | +3.347% | 378,272 | +31.684% |
| 2025-12-09 | 37.38 | 37.73 | 37.27 | 37.35 | +0.538% | 76,455 | +36.091% |
| 2025-12-08 | 37.42 | 37.74 | 36.87 | 37.15 | 0.000% | 67,308 | +36.824% |
| 2025-12-05 | 37.16 | 37.44 | 37.07 | 37.15 | -0.589% | 63,004 | +36.824% |
| 2025-12-04 | 37.34 | 37.65 | 37.17 | 37.37 | -0.027% | 101,883 | +36.018% |
| 2025-12-03 | 36.72 | 37.39 | 36.41 | 37.38 | +2.271% | 146,933 | +35.982% |
| 2025-12-02 | 36.90 | 37.02 | 36.46 | 36.55 | +0.027% | 70,706 | +39.070% |
| 2025-12-01 | 36.13 | 36.82 | 36.13 | 36.54 | +0.772% | 71,271 | +39.108% |
| 2025-11-28 | 36.76 | 36.95 | 36.11 | 36.26 | -0.821% | 40,223 | +40.182% |
| 2025-11-26 | 36.50 | 36.71 | 36.38 | 36.56 | +0.164% | 78,222 | +39.032% |
| 2025-11-25 | 35.87 | 36.74 | 35.68 | 36.50 | +2.817% | 88,923 | +39.260% |
| 2025-11-24 | 35.42 | 35.88 | 35.21 | 35.50 | -0.477% | 46,694 | +43.183% |
| 2025-11-21 | 34.85 | 35.97 | 34.85 | 35.67 | +2.944% | 64,215 | +42.501% |
| 2025-11-20 | 35.11 | 35.70 | 34.54 | 34.65 | -0.029% | 63,224 | +46.696% |
| 2025-11-19 | 34.93 | 34.93 | 34.50 | 34.66 | -0.431% | 44,783 | +46.653% |
| 2025-11-18 | 34.50 | 35.50 | 34.50 | 34.81 | +0.578% | 53,282 | +46.021% |
| 2025-11-17 | 35.81 | 36.46 | 34.50 | 34.61 | -3.888% | 48,853 | +46.865% |
| 2025-11-14 | 35.85 | 36.08 | 35.34 | 36.01 | +0.587% | 46,553 | +41.155% |
| 2025-11-13 | 35.79 | 36.58 | 35.76 | 35.80 | -0.306% | 65,849 | +41.983% |
| 2025-11-12 | 35.96 | 37.23 | 35.84 | 35.91 | -0.333% | 95,768 | +41.548% |
| 2025-11-11 | 35.74 | 36.38 | 35.42 | 36.03 | +0.586% | 55,594 | +41.077% |
| 2025-11-10 | 35.63 | 36.10 | 35.42 | 35.82 | +0.816% | 48,354 | +41.904% |
| 2025-11-07 | 35.35 | 36.14 | 35.22 | 35.53 | +0.566% | 47,694 | +43.062% |
| 2025-11-06 | 35.58 | 35.96 | 35.25 | 35.33 | -0.981% | 39,774 | +43.872% |
| 2025-11-05 | 35.13 | 36.02 | 35.09 | 35.68 | +1.392% | 70,168 | +42.461% |
| 2025-11-04 | 34.34 | 35.54 | 34.23 | 35.19 | +0.228% | 81,810 | +44.444% |
| 2025-11-03 | 34.99 | 35.35 | 34.50 | 35.11 | +0.400% | 53,306 | +44.774% |
| 2025-10-31 | 35.04 | 35.36 | 34.70 | 34.97 | -0.851% | 65,080 | +45.353% |
| 2025-10-30 | 34.59 | 35.70 | 34.52 | 35.27 | +1.878% | 77,842 | +44.117% |
| 2025-10-29 | 35.15 | 35.82 | 34.28 | 34.62 | -2.120% | 51,186 | +46.823% |
| 2025-10-28 | 35.16 | 35.57 | 34.95 | 35.37 | +0.454% | 50,002 | +43.709% |
| 2025-10-27 | 35.70 | 36.01 | 35.12 | 35.21 | -0.956% | 67,708 | +44.362% |
| 2025-10-24 | 34.87 | 35.83 | 34.65 | 35.55 | +2.954% | 60,591 | +42.982% |
| 2025-10-23 | 36.21 | 36.38 | 34.53 | 34.53 | -4.771% | 63,417 | +47.205% |
| 2025-10-22 | 35.88 | 36.50 | 35.84 | 36.26 | +2.982% | 69,698 | +40.182% |
| 2025-10-21 | 35.13 | 35.70 | 35.10 | 35.21 | +0.285% | 71,454 | +44.362% |
| 2025-10-20 | 34.95 | 35.40 | 34.56 | 35.11 | +1.768% | 52,210 | +44.774% |
| 2025-10-17 | 34.46 | 35.01 | 34.21 | 34.50 | +0.730% | 120,881 | +47.333% |
| 2025-10-16 | 34.48 | 35.30 | 33.01 | 34.25 | -1.410% | 161,534 | +48.409% |
| 2025-10-15 | 34.76 | 35.23 | 34.14 | 34.74 | +0.173% | 58,199 | +46.315% |
| 2025-10-14 | 33.55 | 35.01 | 33.55 | 34.68 | +2.543% | 43,902 | +46.569% |
| 2025-10-13 | 33.90 | 34.01 | 33.45 | 33.82 | +1.136% | 67,353 | +50.296% |
| 2025-10-10 | 34.67 | 35.62 | 33.38 | 33.44 | -3.436% | 78,880 | +52.004% |
| 2025-10-09 | 34.95 | 34.95 | 34.44 | 34.63 | -1.029% | 32,468 | +46.780% |
| 2025-10-08 | 35.16 | 35.40 | 34.89 | 34.99 | +0.029% | 49,578 | +45.270% |
| 2025-10-07 | 35.70 | 36.16 | 34.94 | 34.98 | -2.181% | 50,738 | +45.312% |
| 2025-10-06 | 35.29 | 36.20 | 35.09 | 35.76 | +1.880% | 98,603 | +42.142% |
| 2025-10-03 | 34.94 | 35.61 | 34.70 | 35.10 | +1.416% | 101,994 | +44.815% |
| 2025-10-02 | 35.31 | 35.46 | 34.59 | 34.61 | -2.314% | 60,255 | +46.865% |
| 2025-10-01 | 35.60 | 36.48 | 35.31 | 35.43 | -0.840% | 46,388 | +43.466% |
| 2025-09-30 | 35.68 | 36.07 | 35.41 | 35.73 | -0.279% | 47,145 | +42.261% |
| 2025-09-29 | 36.79 | 36.79 | 35.78 | 35.83 | -2.131% | 31,959 | +41.864% |
| 2025-09-26 | 36.58 | 37.04 | 36.34 | 36.61 | +0.439% | 43,410 | +38.842% |
| 2025-09-25 | 36.66 | 36.89 | 36.40 | 36.45 | -0.491% | 34,750 | +39.451% |
| 2025-09-24 | 36.88 | 37.26 | 36.55 | 36.63 | -0.299% | 41,239 | +38.766% |
| 2025-09-23 | 37.15 | 37.56 | 36.63 | 36.74 | -0.703% | 55,779 | +38.351% |
| 2025-09-22 | 36.74 | 37.03 | 36.53 | 37.00 | +0.298% | 47,689 | +37.378% |
| 2025-09-19 | 37.92 | 37.92 | 36.84 | 36.89 | -2.485% | 177,554 | +37.788% |
| 2025-09-18 | 37.08 | 37.89 | 37.08 | 37.83 | +2.632% | 71,831 | +34.364% |
| 2025-09-17 | 36.23 | 37.82 | 36.23 | 36.86 | +1.319% | 52,573 | +37.900% |
| 2025-09-16 | 36.86 | 37.22 | 36.17 | 36.38 | -1.489% | 31,019 | +39.720% |
| 2025-09-15 | 37.01 | 37.01 | 36.61 | 36.93 | +0.299% | 25,676 | +37.639% |
| 2025-09-12 | 37.42 | 37.56 | 36.65 | 36.82 | -1.577% | 25,987 | +38.050% |
| 2025-09-11 | 36.84 | 37.43 | 36.73 | 37.41 | +1.492% | 44,716 | +35.873% |
| 2025-09-10 | 36.93 | 37.13 | 36.52 | 36.86 | +0.190% | 57,077 | +37.900% |
| 2025-09-09 | 37.33 | 37.34 | 36.70 | 36.79 | -1.946% | 35,791 | +38.163% |
| 2025-09-08 | 37.19 | 37.60 | 36.69 | 37.52 | +1.187% | 42,009 | +35.474% |
| 2025-09-05 | 37.40 | 37.56 | 36.65 | 37.08 | -0.616% | 44,353 | +37.082% |
| 2025-09-04 | 37.12 | 37.35 | 36.91 | 37.31 | +1.221% | 42,765 | +36.237% |
| 2025-09-03 | 36.87 | 37.18 | 36.51 | 36.86 | -0.459% | 36,014 | +37.900% |
| 2025-09-02 | 36.41 | 37.11 | 36.34 | 37.03 | +0.488% | 46,185 | +37.267% |
| 2025-08-29 | 37.01 | 37.05 | 36.66 | 36.85 | -0.190% | 35,580 | +37.938% |
| 2025-08-28 | 37.32 | 37.32 | 36.83 | 36.92 | -0.378% | 67,502 | +37.676% |
| 2025-08-27 | 36.76 | 37.23 | 36.76 | 37.06 | +0.434% | 44,787 | +37.156% |
| 2025-08-26 | 36.65 | 37.13 | 36.60 | 36.90 | +0.737% | 45,223 | +37.751% |
| 2025-08-25 | 36.57 | 36.78 | 36.45 | 36.63 | -0.218% | 41,318 | +38.766% |
| 2025-08-22 | 35.41 | 36.82 | 35.41 | 36.71 | +4.736% | 64,758 | +38.464% |
| 2025-08-21 | 34.93 | 35.42 | 34.73 | 35.05 | -0.256% | 34,675 | +45.021% |
| 2025-08-20 | 35.31 | 35.31 | 34.75 | 35.14 | -0.057% | 23,126 | +44.650% |
| 2025-08-19 | 35.05 | 35.21 | 34.50 | 35.16 | +0.716% | 33,555 | +44.568% |
| 2025-08-18 | 35.27 | 35.49 | 34.83 | 34.91 | -1.356% | 30,702 | +45.603% |
| 2025-08-15 | 35.76 | 35.76 | 35.15 | 35.39 | -0.450% | 134,465 | +43.628% |
| 2025-08-14 | 35.41 | 35.82 | 34.88 | 35.55 | -0.947% | 41,756 | +42.982% |
| 2025-08-13 | 35.05 | 35.96 | 35.05 | 35.89 | +2.778% | 38,587 | +41.627% |
| 2025-08-12 | 33.94 | 35.08 | 33.94 | 34.92 | +4.052% | 67,179 | +45.561% |
| 2025-08-11 | 33.32 | 33.85 | 32.63 | 33.56 | +0.993% | 64,766 | +51.460% |
| 2025-08-08 | 33.13 | 33.44 | 33.06 | 33.23 | +0.880% | 34,530 | +52.964% |
| 2025-08-07 | 33.60 | 33.60 | 32.86 | 32.94 | -1.495% | 28,440 | +54.311% |
| 2025-08-06 | 33.62 | 33.86 | 33.36 | 33.44 | -0.860% | 40,375 | +52.004% |
| 2025-08-05 | 33.76 | 34.26 | 33.01 | 33.73 | +0.059% | 48,737 | +50.697% |
| 2025-08-04 | 33.21 | 33.76 | 33.21 | 33.71 | +1.353% | 34,787 | +50.786% |
| 2025-08-01 | 33.90 | 33.92 | 33.16 | 33.26 | -2.919% | 61,065 | +52.826% |
| 2025-07-31 | 33.83 | 34.33 | 33.83 | 34.26 | -0.029% | 66,885 | +48.365% |
| 2025-07-30 | 34.76 | 35.47 | 34.05 | 34.27 | -0.868% | 49,179 | +48.322% |
| 2025-07-29 | 35.62 | 35.67 | 34.49 | 34.57 | -2.096% | 31,104 | +47.035% |
| 2025-07-28 | 35.45 | 35.48 | 35.01 | 35.31 | -0.479% | 35,011 | +43.954% |
| 2025-07-25 | 35.62 | 35.62 | 35.29 | 35.48 | -0.281% | 33,144 | +43.264% |
| 2025-07-24 | 36.03 | 36.37 | 35.44 | 35.58 | -1.304% | 43,638 | +42.861% |
| 2025-07-23 | 35.51 | 36.10 | 35.29 | 36.05 | +1.779% | 52,861 | +40.999% |
| 2025-07-22 | 36.13 | 37.25 | 35.42 | 35.42 | -1.802% | 140,765 | +43.506% |
| 2025-07-21 | 36.27 | 36.66 | 35.97 | 36.07 | -0.551% | 53,522 | +40.920% |
| 2025-07-18 | 36.23 | 36.28 | 35.78 | 36.27 | +0.610% | 61,903 | +40.143% |
| 2025-07-17 | 35.65 | 36.15 | 35.58 | 36.05 | +1.406% | 54,975 | +40.999% |
| 2025-07-16 | 35.03 | 35.61 | 34.80 | 35.55 | +1.892% | 47,293 | +42.982% |
| 2025-07-15 | 35.81 | 35.86 | 34.87 | 34.89 | -3.137% | 56,290 | +45.686% |
| 2025-07-14 | 35.04 | 36.02 | 35.04 | 36.02 | +2.330% | 64,979 | +41.116% |
| 2025-07-11 | 35.46 | 35.48 | 35.15 | 35.20 | -1.235% | 33,885 | +44.403% |
| 2025-07-10 | 35.66 | 35.85 | 35.54 | 35.64 | +0.112% | 57,418 | +42.621% |
| 2025-07-09 | 35.89 | 35.99 | 34.94 | 35.60 | -0.056% | 61,584 | +42.781% |
| 2025-07-08 | 35.51 | 35.89 | 35.36 | 35.62 | +0.480% | 67,402 | +42.701% |
| 2025-07-07 | 35.97 | 36.23 | 35.30 | 35.45 | -1.746% | 45,292 | +43.385% |
| 2025-07-03 | 35.50 | 36.18 | 35.50 | 36.08 | +2.007% | 53,563 | +40.881% |
| 2025-07-02 | 34.96 | 35.55 | 34.46 | 35.37 | +2.019% | 54,982 | +43.709% |
| 2025-07-01 | 33.63 | 34.99 | 33.63 | 34.67 | +2.635% | 71,765 | +46.611% |
| 2025-06-30 | 33.86 | 34.22 | 33.69 | 33.78 | +0.357% | 77,664 | +50.474% |
| 2025-06-27 | 33.51 | 33.86 | 33.28 | 33.66 | +0.748% | 283,889 | +51.010% |
| 2025-06-26 | 32.57 | 33.43 | 32.51 | 33.41 | +2.674% | 60,482 | +52.140% |
| 2025-06-25 | 32.68 | 32.73 | 32.45 | 32.54 | -0.581% | 39,721 | +56.208% |
| 2025-06-24 | 32.77 | 33.23 | 32.54 | 32.73 | +0.553% | 49,325 | +55.301% |
| 2025-06-23 | 32.15 | 32.78 | 31.50 | 32.55 | +2.974% | 61,614 | +56.160% |
| 2025-06-20 | 31.75 | 31.75 | 31.27 | 31.61 | +0.445% | 89,018 | +60.804% |
| 2025-06-18 | 31.29 | 31.68 | 31.21 | 31.47 | +0.287% | 45,783 | +61.519% |
| 2025-06-17 | 30.95 | 31.42 | 30.95 | 31.38 | +0.256% | 40,968 | +61.982% |
| 2025-06-16 | 31.78 | 31.86 | 31.18 | 31.30 | -0.287% | 55,584 | +62.396% |
| 2025-06-13 | 31.90 | 32.02 | 31.35 | 31.39 | -2.817% | 53,257 | +61.931% |
| 2025-06-12 | 32.30 | 32.35 | 31.89 | 32.30 | -0.615% | 44,113 | +57.368% |
| 2025-06-11 | 32.86 | 32.97 | 31.95 | 32.50 | -0.612% | 44,557 | +56.400% |
| 2025-06-10 | 32.49 | 32.89 | 32.27 | 32.70 | +0.646% | 62,442 | +55.443% |
| 2025-06-09 | 32.55 | 32.98 | 32.24 | 32.49 | +0.433% | 65,254 | +56.448% |
| 2025-06-06 | 32.16 | 32.52 | 31.70 | 32.35 | +2.341% | 61,397 | +57.125% |
| 2025-06-05 | 31.53 | 32.09 | 31.23 | 31.61 | +0.349% | 78,954 | +60.804% |
| 2025-06-04 | 32.10 | 32.26 | 31.32 | 31.50 | -2.022% | 59,408 | +61.365% |
| 2025-06-03 | 31.44 | 32.16 | 31.18 | 32.15 | +1.934% | 55,373 | +58.103% |
| 2025-06-02 | 31.46 | 31.56 | 31.23 | 31.54 | -0.755% | 72,731 | +61.160% |
| 2025-05-30 | 31.77 | 31.90 | 31.61 | 31.78 | -0.220% | 53,566 | +59.943% |
| 2025-05-29 | 31.62 | 32.27 | 31.48 | 31.85 | +0.823% | 56,102 | +59.592% |
| 2025-05-28 | 31.75 | 32.08 | 31.29 | 31.59 | -0.816% | 70,405 | +60.905% |
| 2025-05-27 | 31.24 | 32.00 | 30.75 | 31.85 | +3.074% | 67,793 | +59.592% |
| 2025-05-23 | 30.86 | 31.15 | 30.68 | 30.90 | -1.278% | 56,997 | +64.498% |
| 2025-05-22 | 31.21 | 31.52 | 30.92 | 31.30 | -0.191% | 73,610 | +62.396% |
| 2025-05-21 | 31.87 | 31.97 | 31.26 | 31.36 | -2.609% | 65,606 | +62.085% |
| 2025-05-20 | 32.35 | 32.67 | 32.18 | 32.20 | -0.525% | 35,001 | +57.857% |
| 2025-05-19 | 32.25 | 32.46 | 31.92 | 32.37 | -0.400% | 36,947 | +57.028% |
| 2025-05-16 | 32.30 | 32.63 | 32.19 | 32.50 | +0.309% | 81,722 | +56.400% |
| 2025-05-15 | 31.75 | 32.48 | 31.75 | 32.40 | +1.951% | 55,015 | +56.883% |
| 2025-05-14 | 31.81 | 31.98 | 31.59 | 31.78 | -0.126% | 42,447 | +59.943% |
| 2025-05-13 | 31.82 | 31.91 | 31.58 | 31.82 | +1.144% | 46,127 | +59.742% |
| 2025-05-12 | 31.92 | 32.15 | 31.44 | 31.46 | +2.176% | 42,974 | +61.570% |
| 2025-05-09 | 31.12 | 31.32 | 30.67 | 30.79 | -0.869% | 26,336 | +65.086% |
| 2025-05-08 | 30.62 | 31.29 | 30.45 | 31.06 | +2.407% | 33,316 | +63.651% |
| 2025-05-07 | 30.79 | 30.86 | 30.25 | 30.33 | -0.525% | 36,138 | +67.590% |
| 2025-05-06 | 30.23 | 30.72 | 29.78 | 30.49 | -0.490% | 32,313 | +66.710% |
| 2025-05-05 | 30.50 | 31.01 | 30.50 | 30.64 | -0.681% | 25,400 | +65.894% |
| 2025-05-02 | 30.58 | 30.96 | 30.46 | 30.85 | +1.514% | 33,010 | +64.765% |
| 2025-05-01 | 30.22 | 30.68 | 29.63 | 30.39 | -0.099% | 68,765 | +67.259% |
| 2025-04-30 | 30.32 | 30.68 | 29.84 | 30.42 | -1.553% | 56,166 | +67.094% |
| 2025-04-29 | 30.08 | 31.02 | 30.06 | 30.90 | +2.590% | 76,669 | +64.498% |
| 2025-04-28 | 30.14 | 30.21 | 29.72 | 30.12 | +0.100% | 35,137 | +68.758% |
| 2025-04-25 | 29.87 | 30.22 | 29.85 | 30.09 | -0.529% | 36,400 | +68.927% |
| 2025-04-24 | 29.64 | 30.31 | 29.64 | 30.25 | +0.365% | 51,997 | +68.033% |
| 2025-04-23 | 31.10 | 31.63 | 29.98 | 30.14 | -0.331% | 78,578 | +68.646% |
| 2025-04-22 | 28.63 | 30.57 | 28.61 | 30.24 | +6.704% | 78,174 | +68.089% |
| 2025-04-21 | 28.48 | 28.70 | 28.08 | 28.34 | -1.870% | 46,165 | +79.358% |
| 2025-04-17 | 28.09 | 28.99 | 28.09 | 28.88 | +2.959% | 56,698 | +76.004% |
| 2025-04-16 | 28.02 | 28.38 | 27.88 | 28.05 | -0.497% | 45,731 | +81.212% |
| 2025-04-15 | 27.63 | 28.77 | 26.84 | 28.19 | 0.000% | 80,273 | +80.312% |