SMC
Summit Midstream Corporation
stockNYSE
At CloseOct 5, 2026 3:59:47 PM EDT
32.15USD+4.232%(+1.31)131,942
31.91Bid32.33Ask0.42SpreadSMC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.12 | 32.25 | 30.97 | 32.15 | +4.248% | 131,942 | 0.000% |
| 2026-10-02 | 30.57 | 31.12 | 30.13 | 30.84 | +0.686% | 66,377 | +4.248% |
| 2026-10-01 | 30.23 | 30.80 | 29.83 | 30.63 | +1.323% | 107,556 | +4.962% |
| 2026-09-30 | 30.24 | 30.80 | 30.00 | 30.23 | +0.033% | 106,090 | +6.351% |
| 2026-09-29 | 30.14 | 30.34 | 29.39 | 30.22 | -1.435% | 110,451 | +6.386% |
| 2026-09-28 | 31.16 | 31.16 | 30.34 | 30.66 | -0.455% | 67,370 | +4.860% |
| 2026-09-25 | 31.13 | 31.71 | 30.50 | 30.80 | -0.996% | 77,341 | +4.383% |
| 2026-09-24 | 31.68 | 31.72 | 30.94 | 31.11 | -0.766% | 93,830 | +3.343% |
| 2026-09-23 | 31.81 | 32.16 | 31.28 | 31.35 | -1.229% | 58,304 | +2.552% |
| 2026-09-22 | 31.55 | 32.35 | 30.81 | 31.74 | -0.377% | 83,378 | +1.292% |
| 2026-09-21 | 32.38 | 32.61 | 31.60 | 31.86 | -1.999% | 57,457 | +0.910% |
| 2026-09-18 | 32.22 | 32.71 | 31.91 | 32.51 | +0.123% | 197,630 | -1.107% |
| 2026-09-17 | 32.92 | 32.93 | 32.01 | 32.47 | -0.673% | 60,798 | -0.986% |
| 2026-09-16 | 33.43 | 33.94 | 32.40 | 32.69 | -3.083% | 63,716 | -1.652% |
| 2026-09-15 | 33.84 | 34.13 | 32.89 | 33.73 | -0.707% | 103,286 | -4.684% |
| 2026-09-14 | 34.08 | 34.10 | 33.32 | 33.97 | -0.235% | 62,617 | -5.358% |
| 2026-09-11 | 34.07 | 34.85 | 33.71 | 34.05 | -0.526% | 54,712 | -5.580% |
| 2026-09-10 | 34.53 | 34.53 | 33.55 | 34.23 | -0.029% | 53,854 | -6.077% |
| 2026-09-09 | 34.60 | 34.90 | 33.88 | 34.24 | -0.262% | 72,795 | -6.104% |
| 2026-09-08 | 34.25 | 34.42 | 33.76 | 34.33 | +0.380% | 55,038 | -6.350% |
| 2026-09-04 | 34.04 | 34.37 | 33.56 | 34.20 | -0.610% | 38,814 | -5.994% |
| 2026-09-03 | 34.92 | 34.92 | 34.20 | 34.41 | -1.035% | 36,912 | -6.568% |
| 2026-09-02 | 34.96 | 35.00 | 34.38 | 34.77 | -0.543% | 53,765 | -7.535% |
| 2026-09-01 | 34.50 | 35.09 | 34.30 | 34.96 | +0.373% | 69,637 | -8.038% |
| 2026-08-31 | 34.51 | 35.16 | 34.33 | 34.83 | +2.201% | 66,802 | -7.695% |
| 2026-08-28 | 33.64 | 34.45 | 33.50 | 34.08 | +0.561% | 27,067 | -5.663% |
| 2026-08-27 | 33.86 | 34.00 | 33.45 | 33.89 | -0.382% | 28,861 | -5.134% |
| 2026-08-26 | 32.70 | 34.24 | 32.70 | 34.02 | +1.431% | 51,393 | -5.497% |
| 2026-08-25 | 34.06 | 34.13 | 33.25 | 33.54 | -1.729% | 56,206 | -4.144% |
| 2026-08-24 | 34.19 | 34.50 | 33.86 | 34.13 | +0.059% | 29,179 | -5.801% |
| 2026-08-21 | 34.87 | 35.18 | 33.79 | 34.11 | -1.672% | 47,458 | -5.746% |
| 2026-08-20 | 34.52 | 34.69 | 34.45 | 34.69 | +0.289% | 20,925 | -7.322% |
| 2026-08-19 | 34.92 | 35.02 | 34.33 | 34.59 | -0.288% | 32,929 | -7.054% |
| 2026-08-18 | 34.78 | 34.84 | 34.10 | 34.69 | -0.144% | 63,635 | -7.322% |
| 2026-08-17 | 35.05 | 35.05 | 34.45 | 34.74 | -0.629% | 31,970 | -7.455% |
| 2026-08-14 | 34.47 | 35.00 | 34.28 | 34.96 | +0.431% | 49,209 | -8.038% |
| 2026-08-13 | 34.27 | 35.15 | 33.95 | 34.81 | +0.665% | 40,131 | -7.641% |
| 2026-08-12 | 35.83 | 36.47 | 34.40 | 34.58 | -0.288% | 79,124 | -7.027% |
| 2026-08-11 | 31.70 | 35.05 | 31.70 | 34.68 | +8.920% | 160,923 | -7.295% |
| 2026-08-10 | 30.35 | 31.98 | 30.32 | 31.84 | +4.909% | 65,091 | +0.974% |
| 2026-08-07 | 30.71 | 31.02 | 30.18 | 30.35 | -1.172% | 60,910 | +5.931% |
| 2026-08-06 | 30.72 | 30.91 | 30.41 | 30.71 | +1.722% | 58,154 | +4.689% |
| 2026-08-05 | 30.64 | 31.71 | 29.97 | 30.19 | -0.625% | 62,100 | +6.492% |
| 2026-08-04 | 31.69 | 31.69 | 29.97 | 30.38 | -2.597% | 85,337 | +5.826% |
| 2026-08-03 | 30.51 | 31.45 | 30.51 | 31.19 | +1.201% | 32,193 | +3.078% |
| 2026-07-31 | 30.35 | 31.32 | 30.29 | 30.82 | +1.049% | 43,058 | +4.315% |
| 2026-07-30 | 30.36 | 30.63 | 29.89 | 30.50 | +0.428% | 27,683 | +5.410% |
| 2026-07-29 | 30.32 | 32.00 | 29.71 | 30.37 | +1.742% | 133,337 | +5.861% |
| 2026-07-28 | 29.70 | 29.98 | 29.61 | 29.85 | -0.033% | 40,177 | +7.705% |
| 2026-07-27 | 30.52 | 30.52 | 29.21 | 29.86 | -2.098% | 48,295 | +7.669% |
| 2026-07-24 | 30.37 | 30.88 | 30.27 | 30.50 | +1.094% | 32,701 | +5.410% |
| 2026-07-23 | 30.36 | 30.36 | 29.56 | 30.17 | -0.626% | 30,832 | +6.563% |
| 2026-07-22 | 30.96 | 30.96 | 29.97 | 30.36 | -0.817% | 21,881 | +5.896% |
| 2026-07-21 | 29.72 | 31.17 | 29.35 | 30.61 | +5.334% | 54,652 | +5.031% |
| 2026-07-20 | 29.36 | 30.06 | 29.00 | 29.06 | -1.291% | 38,302 | +10.633% |
| 2026-07-17 | 30.88 | 31.44 | 29.36 | 29.44 | -5.093% | 30,139 | +9.205% |
| 2026-07-16 | 30.45 | 31.20 | 30.45 | 31.02 | +2.006% | 19,645 | +3.643% |
| 2026-07-15 | 30.21 | 30.97 | 30.21 | 30.41 | +0.231% | 28,434 | +5.722% |
| 2026-07-14 | 30.45 | 30.50 | 30.25 | 30.34 | +0.397% | 26,298 | +5.966% |
| 2026-07-13 | 30.49 | 30.91 | 30.15 | 30.22 | -0.625% | 35,274 | +6.386% |
| 2026-07-10 | 30.92 | 30.92 | 30.19 | 30.41 | -1.522% | 20,274 | +5.722% |
| 2026-07-09 | 31.24 | 31.28 | 30.42 | 30.88 | -0.580% | 51,768 | +4.113% |
| 2026-07-08 | 30.07 | 31.18 | 30.07 | 31.06 | +2.814% | 47,688 | +3.509% |
| 2026-07-07 | 30.31 | 30.48 | 29.88 | 30.21 | +0.199% | 43,496 | +6.422% |
| 2026-07-06 | 29.78 | 30.51 | 29.60 | 30.15 | +1.174% | 54,123 | +6.633% |
| 2026-07-02 | 29.50 | 30.28 | 29.38 | 29.80 | +1.017% | 73,279 | +7.886% |
| 2026-07-01 | 28.66 | 30.02 | 28.50 | 29.50 | +3.581% | 68,951 | +8.983% |
| 2026-06-30 | 28.51 | 29.03 | 28.16 | 28.48 | +0.600% | 33,133 | +12.886% |
| 2026-06-29 | 29.62 | 30.07 | 28.31 | 28.31 | -4.229% | 69,313 | +13.564% |
| 2026-06-26 | 29.12 | 29.90 | 29.11 | 29.56 | +1.686% | 141,207 | +8.762% |
| 2026-06-25 | 28.95 | 29.48 | 28.95 | 29.07 | -0.377% | 52,788 | +10.595% |
| 2026-06-24 | 29.46 | 29.46 | 28.76 | 29.18 | -0.579% | 45,576 | +10.178% |
| 2026-06-23 | 28.80 | 29.39 | 28.01 | 29.35 | +3.019% | 71,553 | +9.540% |
| 2026-06-22 | 28.82 | 28.84 | 28.40 | 28.49 | -1.145% | 55,011 | +12.847% |
| 2026-06-18 | 29.00 | 29.01 | 28.18 | 28.82 | -0.380% | 113,993 | +11.554% |
| 2026-06-17 | 28.79 | 29.44 | 28.37 | 28.93 | +1.154% | 67,601 | +11.130% |
| 2026-06-16 | 28.59 | 29.30 | 28.39 | 28.60 | -1.107% | 160,413 | +12.413% |
| 2026-06-15 | 28.82 | 29.75 | 28.55 | 28.92 | -3.213% | 107,711 | +11.169% |
| 2026-06-12 | 30.18 | 30.55 | 29.75 | 29.88 | -0.200% | 49,370 | +7.597% |
| 2026-06-11 | 29.91 | 30.12 | 29.66 | 29.94 | +0.537% | 39,936 | +7.381% |
| 2026-06-10 | 29.74 | 30.10 | 29.51 | 29.78 | +1.638% | 45,588 | +7.958% |
| 2026-06-09 | 29.50 | 29.85 | 29.24 | 29.30 | -0.779% | 50,956 | +9.727% |
| 2026-06-08 | 28.92 | 29.58 | 28.92 | 29.53 | +1.199% | 55,193 | +8.872% |
| 2026-06-05 | 30.05 | 30.05 | 29.00 | 29.18 | -2.927% | 46,177 | +10.178% |
| 2026-06-04 | 29.32 | 30.13 | 28.74 | 30.06 | +2.840% | 31,356 | +6.953% |
| 2026-06-03 | 30.07 | 30.14 | 29.07 | 29.23 | -1.748% | 38,895 | +9.990% |
| 2026-06-02 | 29.97 | 30.37 | 28.96 | 29.75 | -0.268% | 71,474 | +8.067% |
| 2026-06-01 | 28.56 | 30.55 | 28.53 | 29.83 | +11.932% | 191,356 | +7.777% |
| 2026-05-29 | 27.51 | 27.61 | 26.13 | 26.65 | -3.126% | 89,618 | +20.638% |
| 2026-05-28 | 28.39 | 29.03 | 27.35 | 27.51 | -3.643% | 83,749 | +16.867% |
| 2026-05-27 | 30.59 | 30.59 | 28.51 | 28.55 | -7.784% | 54,550 | +12.609% |
| 2026-05-26 | 30.67 | 31.35 | 30.26 | 30.96 | +0.324% | 72,884 | +3.844% |
| 2026-05-22 | 31.90 | 32.17 | 30.61 | 30.86 | -3.683% | 63,266 | +4.180% |
| 2026-05-21 | 32.45 | 33.27 | 31.12 | 32.04 | -1.233% | 76,033 | +0.343% |
| 2026-05-20 | 32.11 | 32.45 | 30.02 | 32.44 | +1.028% | 241,925 | -0.894% |
| 2026-05-19 | 32.04 | 32.28 | 31.78 | 32.11 | +0.690% | 124,298 | +0.125% |
| 2026-05-18 | 31.92 | 32.35 | 31.40 | 31.89 | -0.747% | 64,843 | +0.815% |
| 2026-05-15 | 31.39 | 32.39 | 31.08 | 32.13 | +2.816% | 66,677 | +0.062% |
| 2026-05-14 | 30.46 | 31.48 | 29.90 | 31.25 | +2.965% | 65,119 | +2.880% |
| 2026-05-13 | 29.35 | 30.54 | 28.90 | 30.35 | +2.361% | 42,296 | +5.931% |
| 2026-05-12 | 28.68 | 30.18 | 28.63 | 29.65 | -0.570% | 68,264 | +8.432% |
| 2026-05-11 | 30.00 | 31.00 | 29.00 | 29.82 | +0.134% | 39,448 | +7.814% |
| 2026-05-08 | 30.10 | 30.41 | 29.44 | 29.78 | -2.168% | 33,794 | +7.958% |
| 2026-05-07 | 31.30 | 31.32 | 28.49 | 30.44 | -2.498% | 54,948 | +5.618% |
| 2026-05-06 | 31.44 | 31.77 | 30.99 | 31.22 | -2.040% | 41,932 | +2.979% |
| 2026-05-05 | 32.00 | 32.35 | 31.22 | 31.87 | -0.313% | 64,658 | +0.879% |
| 2026-05-04 | 31.97 | 32.41 | 31.51 | 31.97 | -0.714% | 47,574 | +0.563% |
| 2026-05-01 | 31.31 | 32.38 | 31.10 | 32.20 | +1.738% | 60,937 | -0.155% |
| 2026-04-30 | 31.11 | 31.74 | 30.45 | 31.65 | +2.693% | 43,626 | +1.580% |
| 2026-04-29 | 30.65 | 31.00 | 29.77 | 30.82 | +0.065% | 71,217 | +4.315% |
| 2026-04-28 | 30.23 | 30.87 | 30.08 | 30.80 | +2.804% | 32,714 | +4.383% |
| 2026-04-27 | 29.69 | 30.17 | 29.69 | 29.96 | +0.943% | 26,499 | +7.310% |
| 2026-04-24 | 29.42 | 29.73 | 29.15 | 29.68 | +0.203% | 32,752 | +8.322% |
| 2026-04-23 | 29.31 | 29.81 | 28.93 | 29.62 | +1.717% | 24,969 | +8.542% |
| 2026-04-22 | 28.82 | 29.94 | 28.82 | 29.12 | +0.587% | 45,602 | +10.405% |
| 2026-04-21 | 28.67 | 29.38 | 28.67 | 28.95 | +0.104% | 21,793 | +11.054% |
| 2026-04-20 | 29.51 | 29.51 | 28.90 | 28.92 | -0.959% | 34,518 | +11.169% |
| 2026-04-17 | 29.80 | 29.80 | 28.66 | 29.20 | -2.764% | 49,505 | +10.103% |
| 2026-04-16 | 29.77 | 30.25 | 29.77 | 30.03 | +0.334% | 33,461 | +7.060% |
| 2026-04-15 | 29.39 | 30.02 | 28.80 | 29.93 | +2.185% | 45,219 | +7.417% |
| 2026-04-14 | 29.07 | 29.42 | 28.62 | 29.29 | +2.305% | 63,408 | +9.764% |
| 2026-04-13 | 29.13 | 29.92 | 28.30 | 28.63 | -0.521% | 50,229 | +12.295% |
| 2026-04-10 | 28.55 | 28.88 | 28.51 | 28.78 | -0.173% | 44,734 | +11.710% |
| 2026-04-09 | 28.95 | 29.29 | 28.64 | 28.83 | -1.233% | 36,198 | +11.516% |
| 2026-04-08 | 29.46 | 29.46 | 28.63 | 29.19 | -0.375% | 56,240 | +10.140% |
| 2026-04-07 | 28.82 | 29.32 | 28.75 | 29.30 | +1.139% | 52,451 | +9.727% |
| 2026-04-06 | 29.66 | 29.87 | 28.89 | 28.97 | -2.359% | 27,082 | +10.977% |
| 2026-04-02 | 29.68 | 30.02 | 29.21 | 29.67 | -0.636% | 32,852 | +8.359% |
| 2026-04-01 | 30.09 | 30.52 | 29.26 | 29.86 | -1.257% | 58,000 | +7.669% |
| 2026-03-31 | 31.38 | 31.40 | 30.04 | 30.24 | -2.703% | 49,770 | +6.316% |
| 2026-03-30 | 31.45 | 31.93 | 30.97 | 31.08 | -0.161% | 55,218 | +3.443% |
| 2026-03-27 | 32.56 | 32.72 | 30.37 | 31.13 | -4.597% | 133,609 | +3.277% |
| 2026-03-26 | 31.30 | 33.50 | 31.30 | 32.63 | +1.556% | 137,122 | -1.471% |
| 2026-03-25 | 31.80 | 32.39 | 31.71 | 32.13 | +1.485% | 316,261 | +0.062% |
| 2026-03-24 | 31.64 | 32.05 | 31.53 | 31.66 | -0.565% | 77,829 | +1.548% |
| 2026-03-23 | 31.31 | 32.44 | 31.27 | 31.84 | +1.595% | 107,960 | +0.974% |
| 2026-03-20 | 31.47 | 31.53 | 30.99 | 31.34 | -0.096% | 252,748 | +2.585% |
| 2026-03-19 | 30.27 | 31.64 | 30.25 | 31.37 | +3.021% | 98,486 | +2.486% |
| 2026-03-18 | 30.43 | 31.07 | 29.94 | 30.45 | -0.911% | 101,382 | +5.583% |
| 2026-03-17 | 29.89 | 32.70 | 29.08 | 30.73 | +2.127% | 162,090 | +4.621% |
| 2026-03-16 | 30.41 | 30.55 | 29.73 | 30.09 | -0.660% | 77,112 | +6.846% |
| 2026-03-13 | 30.95 | 30.96 | 29.96 | 30.29 | -1.879% | 85,974 | +6.141% |
| 2026-03-12 | 31.30 | 31.34 | 30.66 | 30.87 | -2.000% | 70,491 | +4.146% |
| 2026-03-11 | 31.06 | 31.74 | 31.06 | 31.50 | +0.478% | 43,951 | +2.063% |
| 2026-03-10 | 31.36 | 32.02 | 31.26 | 31.35 | -1.104% | 75,142 | +2.552% |
| 2026-03-09 | 31.54 | 32.03 | 31.07 | 31.70 | +0.253% | 75,379 | +1.420% |
| 2026-03-06 | 32.12 | 32.76 | 31.46 | 31.62 | -1.342% | 82,539 | +1.676% |
| 2026-03-05 | 31.80 | 32.45 | 31.40 | 32.05 | +0.786% | 65,245 | +0.312% |
| 2026-03-04 | 30.80 | 31.85 | 30.04 | 31.80 | +2.746% | 63,894 | +1.101% |
| 2026-03-03 | 29.55 | 31.16 | 29.43 | 30.95 | +3.964% | 103,294 | +3.877% |
| 2026-03-02 | 29.51 | 30.20 | 29.49 | 29.77 | +0.881% | 48,618 | +7.995% |
| 2026-02-27 | 29.85 | 29.85 | 28.95 | 29.51 | -1.304% | 52,824 | +8.946% |
| 2026-02-26 | 28.93 | 29.90 | 28.68 | 29.90 | +3.675% | 63,045 | +7.525% |
| 2026-02-25 | 28.99 | 29.47 | 28.67 | 28.84 | -0.962% | 37,304 | +11.477% |
| 2026-02-24 | 29.10 | 29.17 | 28.52 | 29.12 | +0.657% | 30,778 | +10.405% |
| 2026-02-23 | 29.51 | 29.82 | 28.62 | 28.93 | -2.197% | 39,400 | +11.130% |
| 2026-02-20 | 29.55 | 29.82 | 29.31 | 29.58 | -0.705% | 33,018 | +8.688% |
| 2026-02-19 | 29.82 | 30.90 | 29.54 | 29.79 | -0.501% | 46,466 | +7.922% |
| 2026-02-18 | 29.11 | 30.63 | 29.00 | 29.94 | +2.887% | 55,702 | +7.381% |
| 2026-02-17 | 29.20 | 29.42 | 28.71 | 29.10 | -0.034% | 43,408 | +10.481% |
| 2026-02-13 | 28.74 | 29.37 | 28.50 | 29.11 | +2.212% | 22,960 | +10.443% |
| 2026-02-12 | 29.17 | 29.25 | 27.80 | 28.48 | -2.063% | 39,427 | +12.886% |
| 2026-02-11 | 29.14 | 29.36 | 28.61 | 29.08 | +0.518% | 51,317 | +10.557% |
| 2026-02-10 | 28.96 | 29.27 | 28.55 | 28.93 | +0.243% | 46,038 | +11.130% |
| 2026-02-09 | 28.21 | 28.99 | 27.92 | 28.86 | +1.334% | 48,201 | +11.400% |
| 2026-02-06 | 27.98 | 28.56 | 27.98 | 28.48 | +3.002% | 61,610 | +12.886% |
| 2026-02-05 | 28.00 | 28.00 | 27.40 | 27.65 | -1.250% | 26,632 | +16.275% |
| 2026-02-04 | 28.31 | 29.70 | 27.75 | 28.00 | -0.249% | 36,368 | +14.821% |
| 2026-02-03 | 28.24 | 28.78 | 27.71 | 28.07 | -0.672% | 53,345 | +14.535% |
| 2026-02-02 | 28.49 | 29.12 | 28.15 | 28.26 | -1.567% | 37,826 | +13.765% |
| 2026-01-30 | 28.15 | 28.83 | 28.08 | 28.71 | +0.560% | 74,002 | +11.982% |
| 2026-01-29 | 27.99 | 29.35 | 27.97 | 28.55 | +2.846% | 64,166 | +12.609% |
| 2026-01-28 | 27.39 | 28.08 | 27.39 | 27.76 | -0.573% | 37,326 | +15.814% |
| 2026-01-27 | 27.92 | 28.04 | 26.50 | 27.92 | -0.250% | 28,140 | +15.150% |
| 2026-01-26 | 28.21 | 28.40 | 27.70 | 27.99 | -0.745% | 37,040 | +14.862% |
| 2026-01-23 | 28.66 | 29.39 | 28.10 | 28.20 | -1.295% | 46,586 | +14.007% |
| 2026-01-22 | 27.76 | 29.11 | 26.89 | 28.57 | +3.514% | 80,577 | +12.531% |
| 2026-01-21 | 26.80 | 27.64 | 26.80 | 27.60 | +3.371% | 43,171 | +16.486% |
| 2026-01-20 | 26.66 | 27.14 | 26.45 | 26.70 | -0.410% | 32,093 | +20.412% |
| 2026-01-16 | 26.42 | 27.18 | 25.68 | 26.81 | +1.246% | 33,801 | +19.918% |
| 2026-01-15 | 26.06 | 26.57 | 25.73 | 26.48 | +1.030% | 28,452 | +21.412% |
| 2026-01-14 | 26.51 | 27.15 | 25.97 | 26.21 | -1.355% | 47,042 | +22.663% |
| 2026-01-13 | 26.68 | 26.91 | 26.09 | 26.57 | +0.492% | 45,495 | +21.001% |
| 2026-01-12 | 25.73 | 26.53 | 25.68 | 26.44 | +2.720% | 52,195 | +21.596% |
| 2026-01-09 | 27.12 | 27.25 | 25.13 | 25.74 | -4.878% | 113,523 | +24.903% |
| 2026-01-08 | 25.70 | 27.06 | 25.70 | 27.06 | +4.843% | 40,333 | +18.810% |
| 2026-01-07 | 26.13 | 26.13 | 25.28 | 25.81 | -1.035% | 53,464 | +24.564% |
| 2026-01-06 | 26.26 | 26.62 | 25.88 | 26.08 | -1.473% | 48,027 | +23.275% |
| 2026-01-05 | 26.89 | 26.90 | 26.18 | 26.47 | -1.121% | 26,180 | +21.458% |
| 2026-01-02 | 26.07 | 27.15 | 25.38 | 26.77 | +0.337% | 46,866 | +20.097% |
| 2025-12-31 | 27.00 | 27.00 | 26.58 | 26.68 | -1.149% | 16,721 | +20.502% |
| 2025-12-30 | 27.15 | 27.15 | 26.78 | 26.99 | +0.223% | 14,932 | +19.118% |
| 2025-12-29 | 27.04 | 27.06 | 26.71 | 26.93 | +0.523% | 27,987 | +19.384% |
| 2025-12-26 | 27.05 | 27.37 | 26.43 | 26.79 | -1.940% | 32,294 | +20.007% |
| 2025-12-24 | 27.70 | 27.74 | 26.98 | 27.32 | -0.871% | 33,877 | +17.679% |
| 2025-12-23 | 26.74 | 27.74 | 26.60 | 27.56 | +3.648% | 57,243 | +16.655% |
| 2025-12-22 | 26.52 | 27.00 | 26.25 | 26.59 | +0.264% | 42,420 | +20.910% |
| 2025-12-19 | 26.55 | 26.99 | 26.30 | 26.52 | -0.113% | 200,125 | +21.229% |
| 2025-12-18 | 27.03 | 27.95 | 26.54 | 26.55 | -0.150% | 58,838 | +21.092% |
| 2025-12-17 | 26.63 | 26.85 | 26.37 | 26.59 | +0.340% | 35,075 | +20.910% |
| 2025-12-16 | 26.66 | 26.74 | 26.35 | 26.50 | -0.675% | 105,797 | +21.321% |
| 2025-12-15 | 27.43 | 27.43 | 26.57 | 26.68 | -1.477% | 123,997 | +20.502% |
| 2025-12-12 | 27.40 | 27.47 | 26.81 | 27.08 | -0.405% | 37,045 | +18.722% |
| 2025-12-11 | 27.21 | 27.51 | 26.26 | 27.19 | -0.110% | 58,181 | +18.242% |
| 2025-12-10 | 27.43 | 27.49 | 26.53 | 27.22 | -1.626% | 50,051 | +18.112% |
| 2025-12-09 | 26.50 | 27.93 | 26.50 | 27.67 | +5.209% | 79,101 | +16.191% |
| 2025-12-08 | 26.36 | 26.57 | 26.03 | 26.30 | -0.190% | 57,041 | +22.243% |
| 2025-12-05 | 25.93 | 26.95 | 25.93 | 26.35 | -0.038% | 22,763 | +22.011% |
| 2025-12-04 | 25.85 | 26.41 | 25.72 | 26.36 | +2.171% | 35,229 | +21.965% |
| 2025-12-03 | 24.90 | 25.80 | 24.90 | 25.80 | +2.666% | 31,886 | +24.612% |
| 2025-12-02 | 24.93 | 25.40 | 24.50 | 25.13 | -0.199% | 36,343 | +27.935% |
| 2025-12-01 | 24.87 | 25.64 | 24.78 | 25.18 | +0.559% | 26,948 | +27.681% |
| 2025-11-28 | 24.98 | 25.42 | 24.82 | 25.04 | -0.674% | 24,114 | +28.395% |
| 2025-11-26 | 25.00 | 25.51 | 24.40 | 25.21 | 0.000% | 35,732 | +27.529% |
| 2025-11-25 | 24.59 | 25.25 | 24.14 | 25.21 | +2.730% | 51,362 | +27.529% |
| 2025-11-24 | 25.00 | 25.16 | 24.44 | 24.54 | -1.327% | 42,443 | +31.011% |
| 2025-11-21 | 24.21 | 24.94 | 24.03 | 24.87 | +3.238% | 57,797 | +29.272% |
| 2025-11-20 | 23.66 | 24.58 | 23.66 | 24.09 | +2.511% | 96,603 | +33.458% |
| 2025-11-19 | 23.65 | 23.65 | 23.04 | 23.50 | -1.674% | 214,334 | +36.809% |
| 2025-11-18 | 23.24 | 23.97 | 23.14 | 23.90 | +1.616% | 49,613 | +34.519% |
| 2025-11-17 | 24.00 | 24.40 | 23.39 | 23.52 | -1.010% | 54,393 | +36.692% |
| 2025-11-14 | 23.62 | 23.91 | 22.74 | 23.76 | +1.106% | 59,211 | +35.311% |
| 2025-11-13 | 22.94 | 23.87 | 22.71 | 23.50 | +3.297% | 141,210 | +36.809% |
| 2025-11-12 | 23.81 | 24.00 | 22.27 | 22.75 | -2.653% | 79,690 | +41.319% |
| 2025-11-11 | 22.06 | 23.70 | 22.06 | 23.37 | -0.086% | 137,609 | +37.570% |
| 2025-11-10 | 20.97 | 23.63 | 20.97 | 23.39 | +10.330% | 141,264 | +37.452% |
| 2025-11-07 | 21.15 | 21.36 | 20.92 | 21.20 | -0.094% | 78,959 | +51.651% |
| 2025-11-06 | 22.46 | 22.46 | 20.80 | 21.22 | -4.457% | 42,889 | +51.508% |
| 2025-11-05 | 21.61 | 22.21 | 21.61 | 22.21 | +1.927% | 27,440 | +44.755% |
| 2025-11-04 | 21.74 | 21.97 | 21.53 | 21.79 | -0.774% | 31,520 | +47.545% |
| 2025-11-03 | 21.90 | 22.07 | 21.70 | 21.96 | +0.182% | 49,332 | +46.403% |
| 2025-10-31 | 22.10 | 22.24 | 21.89 | 21.92 | -0.949% | 54,273 | +46.670% |
| 2025-10-30 | 21.98 | 22.48 | 21.98 | 22.13 | +0.136% | 44,327 | +45.278% |
| 2025-10-29 | 22.15 | 22.20 | 21.90 | 22.10 | +0.455% | 43,962 | +45.475% |
| 2025-10-28 | 21.50 | 22.07 | 21.30 | 22.00 | +1.617% | 58,692 | +46.136% |
| 2025-10-27 | 22.54 | 22.70 | 21.51 | 21.65 | -2.915% | 59,049 | +48.499% |
| 2025-10-24 | 21.87 | 22.50 | 21.72 | 22.30 | +1.734% | 35,318 | +44.170% |
| 2025-10-23 | 21.83 | 22.23 | 21.67 | 21.92 | +1.576% | 63,576 | +46.670% |
| 2025-10-22 | 21.34 | 21.78 | 20.88 | 21.58 | +1.697% | 35,847 | +48.981% |
| 2025-10-21 | 21.10 | 21.60 | 20.54 | 21.22 | +0.712% | 37,532 | +51.508% |
| 2025-10-20 | 20.11 | 21.09 | 20.11 | 21.07 | +5.192% | 50,725 | +52.587% |
| 2025-10-17 | 20.17 | 20.39 | 19.84 | 20.03 | -0.694% | 59,165 | +60.509% |
| 2025-10-16 | 21.00 | 21.01 | 20.09 | 20.17 | -3.585% | 43,386 | +59.395% |
| 2025-10-15 | 20.32 | 21.12 | 20.32 | 20.92 | +3.258% | 69,309 | +53.681% |
| 2025-10-14 | 20.01 | 20.42 | 19.83 | 20.26 | -0.735% | 79,657 | +58.687% |
| 2025-10-13 | 20.49 | 20.79 | 20.16 | 20.41 | +1.492% | 92,708 | +57.521% |
| 2025-10-10 | 22.27 | 22.35 | 20.09 | 20.11 | -10.103% | 178,689 | +59.871% |
| 2025-10-09 | 21.61 | 22.50 | 21.46 | 22.37 | +2.474% | 73,538 | +43.719% |
| 2025-10-08 | 21.53 | 21.90 | 21.10 | 21.83 | +1.488% | 37,459 | +47.274% |
| 2025-10-07 | 21.35 | 21.67 | 21.00 | 21.51 | +1.033% | 41,907 | +49.465% |
| 2025-10-06 | 22.35 | 22.35 | 21.29 | 21.29 | -3.227% | 29,237 | +51.010% |
| 2025-10-03 | 21.04 | 22.13 | 21.04 | 22.00 | +4.712% | 53,914 | +46.136% |
| 2025-10-02 | 21.00 | 21.26 | 20.60 | 21.01 | -0.332% | 61,102 | +53.022% |
| 2025-10-01 | 20.21 | 21.20 | 20.01 | 21.08 | +2.629% | 92,340 | +52.514% |
| 2025-09-30 | 21.50 | 21.97 | 20.30 | 20.54 | -5.823% | 87,998 | +56.524% |
| 2025-09-29 | 22.42 | 22.42 | 21.71 | 21.81 | -3.282% | 115,848 | +47.409% |
| 2025-09-26 | 22.25 | 22.61 | 21.98 | 22.55 | +0.490% | 68,104 | +42.572% |
| 2025-09-25 | 22.69 | 22.84 | 22.27 | 22.44 | -1.102% | 39,624 | +43.271% |
| 2025-09-24 | 22.10 | 23.22 | 22.10 | 22.69 | +3.371% | 63,565 | +41.692% |
| 2025-09-23 | 22.10 | 22.51 | 21.67 | 21.95 | -0.273% | 77,013 | +46.469% |
| 2025-09-22 | 21.99 | 22.29 | 20.99 | 22.01 | -0.136% | 84,824 | +46.070% |
| 2025-09-19 | 23.23 | 23.23 | 21.50 | 22.04 | -5.245% | 239,435 | +45.871% |
| 2025-09-18 | 22.68 | 23.28 | 22.68 | 23.26 | +1.839% | 65,987 | +38.220% |
| 2025-09-17 | 23.70 | 23.76 | 22.78 | 22.84 | -3.912% | 69,202 | +40.762% |
| 2025-09-16 | 22.66 | 23.82 | 22.43 | 23.77 | +4.945% | 66,102 | +35.255% |
| 2025-09-15 | 23.50 | 23.68 | 22.60 | 22.65 | -2.998% | 53,141 | +41.943% |
| 2025-09-12 | 23.32 | 23.73 | 23.24 | 23.35 | -0.171% | 54,383 | +37.687% |
| 2025-09-11 | 22.56 | 23.59 | 22.56 | 23.39 | +2.274% | 57,409 | +37.452% |
| 2025-09-10 | 22.67 | 23.45 | 22.67 | 22.87 | -0.392% | 49,657 | +40.577% |
| 2025-09-09 | 22.59 | 23.00 | 22.05 | 22.96 | +1.909% | 96,780 | +40.026% |
| 2025-09-08 | 23.34 | 23.34 | 22.15 | 22.53 | -2.214% | 70,880 | +42.699% |
| 2025-09-05 | 23.22 | 23.86 | 22.81 | 23.04 | -0.903% | 72,618 | +39.540% |
| 2025-09-04 | 22.41 | 23.58 | 22.41 | 23.25 | +4.588% | 47,710 | +38.280% |
| 2025-09-03 | 22.16 | 23.62 | 22.11 | 22.23 | -0.537% | 69,197 | +44.624% |
| 2025-09-02 | 23.44 | 23.72 | 22.16 | 22.35 | -2.911% | 84,821 | +43.848% |
| 2025-08-29 | 22.55 | 23.88 | 21.93 | 23.02 | +10.038% | 132,007 | +39.661% |
| 2025-08-28 | 20.60 | 21.04 | 20.31 | 20.92 | +1.999% | 66,104 | +53.681% |
| 2025-08-27 | 20.64 | 20.82 | 20.31 | 20.51 | -1.157% | 117,042 | +56.753% |
| 2025-08-26 | 19.72 | 20.87 | 19.35 | 20.75 | +3.958% | 155,578 | +54.940% |
| 2025-08-25 | 20.54 | 20.54 | 19.84 | 19.96 | -3.482% | 75,021 | +61.072% |
| 2025-08-22 | 20.31 | 20.92 | 19.54 | 20.68 | +3.245% | 101,562 | +55.464% |
| 2025-08-21 | 19.33 | 20.29 | 19.13 | 20.03 | +3.836% | 80,018 | +60.509% |
| 2025-08-20 | 19.86 | 20.00 | 19.23 | 19.29 | -2.772% | 91,530 | +66.667% |
| 2025-08-19 | 19.91 | 20.52 | 19.78 | 19.84 | -0.601% | 51,129 | +62.046% |
| 2025-08-18 | 20.83 | 20.98 | 19.83 | 19.96 | -4.314% | 88,574 | +61.072% |
| 2025-08-15 | 20.10 | 21.74 | 20.10 | 20.86 | +3.833% | 123,285 | +54.123% |
| 2025-08-14 | 21.67 | 21.67 | 19.94 | 20.09 | -7.163% | 89,563 | +60.030% |
| 2025-08-13 | 20.51 | 22.08 | 20.51 | 21.64 | +6.811% | 291,906 | +48.567% |
| 2025-08-12 | 24.01 | 24.73 | 20.05 | 20.26 | -16.626% | 184,992 | +58.687% |
| 2025-08-11 | 24.59 | 24.75 | 23.75 | 24.30 | -0.573% | 73,193 | +32.305% |
| 2025-08-08 | 24.82 | 25.34 | 24.09 | 24.44 | -1.610% | 51,506 | +31.547% |
| 2025-08-07 | 25.27 | 25.39 | 24.64 | 24.84 | -0.281% | 40,892 | +29.428% |
| 2025-08-06 | 25.02 | 25.46 | 24.60 | 24.91 | -0.440% | 61,684 | +29.065% |
| 2025-08-05 | 24.81 | 26.22 | 24.02 | 25.02 | +1.873% | 86,390 | +28.497% |
| 2025-08-04 | 24.14 | 24.70 | 24.14 | 24.56 | +0.987% | 54,574 | +30.904% |
| 2025-08-01 | 25.44 | 25.44 | 24.14 | 24.32 | -4.553% | 65,989 | +32.196% |
| 2025-07-31 | 25.27 | 25.82 | 25.11 | 25.48 | -0.235% | 41,070 | +26.177% |
| 2025-07-30 | 26.17 | 26.43 | 25.43 | 25.54 | -1.958% | 47,609 | +25.881% |
| 2025-07-29 | 25.74 | 26.17 | 25.36 | 26.05 | +1.957% | 44,233 | +23.417% |
| 2025-07-28 | 25.56 | 25.61 | 25.20 | 25.55 | +0.472% | 40,389 | +25.832% |
| 2025-07-25 | 25.85 | 25.85 | 25.11 | 25.43 | -0.935% | 39,555 | +26.425% |
| 2025-07-24 | 25.33 | 26.05 | 25.05 | 25.67 | +1.583% | 43,438 | +25.243% |
| 2025-07-23 | 25.16 | 25.64 | 25.16 | 25.27 | +1.201% | 52,175 | +27.226% |
| 2025-07-22 | 25.52 | 25.78 | 24.86 | 24.97 | -2.270% | 64,326 | +28.755% |
| 2025-07-21 | 26.17 | 26.17 | 25.37 | 25.55 | -2.406% | 49,626 | +25.832% |
| 2025-07-18 | 26.27 | 26.88 | 26.18 | 26.18 | +0.847% | 83,135 | +22.804% |
| 2025-07-17 | 24.57 | 26.01 | 24.27 | 25.96 | +6.219% | 114,361 | +23.844% |
| 2025-07-16 | 24.13 | 24.53 | 23.95 | 24.44 | +0.908% | 79,443 | +31.547% |
| 2025-07-15 | 25.00 | 25.00 | 24.19 | 24.22 | -2.378% | 86,984 | +32.742% |
| 2025-07-14 | 24.46 | 24.83 | 24.23 | 24.81 | +1.514% | 76,762 | +29.585% |
| 2025-07-11 | 24.21 | 24.50 | 23.96 | 24.44 | +0.452% | 45,181 | +31.547% |
| 2025-07-10 | 23.96 | 24.79 | 23.96 | 24.33 | +0.289% | 75,136 | +32.141% |
| 2025-07-09 | 24.88 | 24.91 | 24.17 | 24.26 | -3.192% | 73,738 | +32.523% |
| 2025-07-08 | 24.55 | 25.29 | 24.31 | 25.06 | +2.161% | 99,359 | +28.292% |
| 2025-07-07 | 25.09 | 25.09 | 24.02 | 24.53 | -3.005% | 99,415 | +31.064% |
| 2025-07-03 | 25.11 | 25.46 | 24.90 | 25.29 | +0.079% | 39,608 | +27.125% |
| 2025-07-02 | 23.68 | 25.29 | 23.53 | 25.27 | +6.805% | 120,343 | +27.226% |
| 2025-07-01 | 24.49 | 24.52 | 23.55 | 23.66 | -3.547% | 113,132 | +35.883% |
| 2025-06-30 | 25.62 | 25.81 | 24.47 | 24.53 | -4.812% | 297,488 | +31.064% |
| 2025-06-27 | 25.83 | 26.13 | 25.35 | 25.77 | -0.271% | 1,383,509 | +24.757% |
| 2025-06-26 | 24.74 | 25.85 | 24.74 | 25.84 | +4.446% | 117,134 | +24.420% |
| 2025-06-25 | 25.26 | 25.26 | 24.67 | 24.74 | -1.316% | 64,735 | +29.951% |
| 2025-06-24 | 24.77 | 25.22 | 24.46 | 25.07 | +0.400% | 103,255 | +28.241% |
| 2025-06-23 | 25.96 | 26.12 | 24.50 | 24.97 | -4.219% | 166,775 | +28.755% |
| 2025-06-20 | 26.50 | 26.50 | 25.64 | 26.07 | -1.100% | 189,416 | +23.322% |
| 2025-06-18 | 26.30 | 26.39 | 25.66 | 26.36 | +0.076% | 87,316 | +21.965% |
| 2025-06-17 | 26.66 | 26.88 | 26.22 | 26.34 | -0.491% | 92,639 | +22.058% |
| 2025-06-16 | 26.24 | 27.00 | 26.24 | 26.47 | +0.685% | 55,695 | +21.458% |
| 2025-06-13 | 26.42 | 26.88 | 26.00 | 26.29 | +0.689% | 56,985 | +22.290% |
| 2025-06-12 | 25.82 | 26.85 | 25.82 | 26.11 | -0.420% | 57,944 | +23.133% |
| 2025-06-11 | 25.67 | 26.34 | 25.34 | 26.22 | +3.107% | 54,075 | +22.616% |
| 2025-06-10 | 24.74 | 25.60 | 24.66 | 25.43 | +2.540% | 72,805 | +26.425% |
| 2025-06-09 | 25.43 | 25.48 | 24.48 | 24.80 | -0.998% | 69,891 | +29.637% |
| 2025-06-06 | 24.63 | 25.16 | 24.58 | 25.05 | +2.078% | 42,814 | +28.343% |
| 2025-06-05 | 25.24 | 25.29 | 24.39 | 24.54 | -1.997% | 41,503 | +31.011% |
| 2025-06-04 | 25.74 | 26.24 | 24.77 | 25.04 | -2.416% | 127,545 | +28.395% |
| 2025-06-03 | 26.00 | 26.65 | 25.45 | 25.66 | -1.079% | 49,102 | +25.292% |
| 2025-06-02 | 25.51 | 26.61 | 25.51 | 25.94 | +3.182% | 74,833 | +23.940% |
| 2025-05-30 | 26.16 | 26.25 | 25.00 | 25.14 | -4.773% | 114,366 | +27.884% |
| 2025-05-29 | 26.65 | 26.88 | 25.77 | 26.40 | -1.456% | 49,853 | +21.780% |
| 2025-05-28 | 27.07 | 27.59 | 26.70 | 26.79 | -0.298% | 47,343 | +20.007% |
| 2025-05-27 | 27.27 | 27.39 | 26.00 | 26.87 | -0.260% | 150,177 | +19.650% |
| 2025-05-23 | 26.86 | 26.96 | 26.37 | 26.94 | -0.037% | 67,468 | +19.339% |
| 2025-05-22 | 26.50 | 27.10 | 25.68 | 26.95 | +0.974% | 74,616 | +19.295% |
| 2025-05-21 | 27.08 | 27.55 | 25.73 | 26.69 | -2.199% | 42,754 | +20.457% |
| 2025-05-20 | 27.47 | 27.89 | 27.00 | 27.29 | -2.221% | 86,101 | +17.809% |
| 2025-05-19 | 28.23 | 28.39 | 27.31 | 27.91 | -3.191% | 64,796 | +15.192% |
| 2025-05-16 | 29.42 | 29.42 | 28.67 | 28.83 | -2.138% | 49,077 | +11.516% |
| 2025-05-15 | 28.96 | 29.57 | 28.38 | 29.46 | +0.375% | 48,519 | +9.131% |
| 2025-05-14 | 29.34 | 30.20 | 28.11 | 29.35 | -0.576% | 39,516 | +9.540% |
| 2025-05-13 | 29.62 | 29.72 | 29.03 | 29.52 | +1.934% | 47,836 | +8.909% |
| 2025-05-12 | 29.43 | 30.24 | 28.19 | 28.96 | +2.188% | 54,674 | +11.015% |
| 2025-05-09 | 28.32 | 28.77 | 27.71 | 28.34 | +0.177% | 40,797 | +13.444% |
| 2025-05-08 | 25.00 | 29.38 | 25.00 | 28.29 | +2.463% | 76,357 | +13.644% |
| 2025-05-07 | 26.70 | 28.30 | 26.51 | 27.61 | +3.641% | 74,508 | +16.443% |
| 2025-05-06 | 27.12 | 27.48 | 26.49 | 26.64 | -2.596% | 50,041 | +20.683% |
| 2025-05-05 | 27.66 | 27.66 | 26.73 | 27.35 | -2.600% | 46,174 | +17.550% |
| 2025-05-02 | 27.53 | 28.59 | 26.98 | 28.08 | +3.046% | 65,006 | +14.494% |
| 2025-05-01 | 27.53 | 28.37 | 26.86 | 27.25 | -2.119% | 59,040 | +17.982% |
| 2025-04-30 | 28.95 | 29.11 | 27.16 | 27.84 | -4.494% | 72,464 | +15.481% |
| 2025-04-29 | 29.89 | 29.93 | 29.03 | 29.15 | -2.639% | 59,072 | +10.292% |
| 2025-04-28 | 29.80 | 30.00 | 28.63 | 29.94 | +0.302% | 29,535 | +7.381% |
| 2025-04-25 | 29.59 | 30.12 | 29.03 | 29.85 | +0.573% | 35,820 | +7.705% |
| 2025-04-24 | 28.57 | 29.98 | 28.57 | 29.68 | +3.922% | 81,189 | +8.322% |
| 2025-04-23 | 29.58 | 29.74 | 27.45 | 28.56 | -0.522% | 101,929 | +12.570% |
| 2025-04-22 | 28.08 | 29.02 | 27.70 | 28.71 | +3.646% | 43,160 | +11.982% |
| 2025-04-21 | 28.92 | 28.92 | 27.08 | 27.70 | -4.844% | 53,736 | +16.065% |
| 2025-04-17 | 28.37 | 29.29 | 27.57 | 29.11 | +4.524% | 72,797 | +10.443% |
| 2025-04-16 | 28.05 | 29.05 | 27.15 | 27.85 | +0.036% | 106,692 | +15.440% |
| 2025-04-15 | 27.13 | 28.76 | 27.13 | 27.84 | 0.000% | 102,349 | +15.481% |