Dark

SMFG
Sumitomo Mitsui Financial Group, Inc
stock NYSE ADR

At Close

Aug 20, 2026 3:59:57 PM EDT

24.54USD-0.122%(-0.03)1,234,171

21.06Bid 24.56Ask 3.50Spread

Pre-market

Aug 20, 2026 9:29:30 AM EDT

24.51USD-0.244%(-0.06)2,014

After-hours

Aug 20, 2026 4:10:30 PM EDT

24.54USD0.000%(0.00)92,457

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	24.5700	24.7800	24.5100	24.5400	-0.122%	1,234,171	0.000%
2026-08-19	25.1800	25.2400	24.5650	24.5700	-4.804%	1,419,100	-0.122%
2026-08-18	26.0000	26.0550	25.7250	25.8100	-1.639%	1,098,038	-4.921%
2026-08-17	26.2300	26.3300	26.0500	26.2400	-0.304%	1,007,534	-6.479%
2026-08-14	26.4000	26.4400	26.2050	26.3200	+0.076%	951,275	-6.763%
2026-08-13	26.2700	26.3850	26.2000	26.3000	+0.960%	1,263,720	-6.692%
2026-08-12	26.0400	26.1800	26.0000	26.0500	+3.579%	1,559,935	-5.797%
2026-08-11	25.4300	25.4800	25.1350	25.1500	-0.671%	1,152,207	-2.425%
2026-08-10	25.2300	25.3200	25.1400	25.3200	-1.632%	1,381,658	-3.081%
2026-08-07	25.9400	25.9600	25.6150	25.7400	+0.039%	1,541,283	-4.662%
2026-08-06	25.8700	25.8950	25.6800	25.7300	+1.299%	1,392,184	-4.625%
2026-08-05	25.5900	25.6700	25.3700	25.4000	+2.172%	1,431,644	-3.386%
2026-08-04	25.0600	25.0600	24.7550	24.8600	-1.545%	2,107,084	-1.287%
2026-08-03	25.4100	25.4100	25.0500	25.2500	-2.434%	2,550,825	-2.812%
2026-07-31	25.4700	26.0800	25.4400	25.8800	+0.388%	1,551,662	-5.178%
2026-07-30	25.0800	25.8750	24.9550	25.7800	+3.285%	2,021,540	-4.810%
2026-07-29	25.4100	25.4600	24.9400	24.9600	-2.462%	2,399,682	-1.683%
2026-07-28	25.4500	25.6950	25.3900	25.5900	-2.847%	1,637,116	-4.103%
2026-07-27	26.4700	26.5350	26.0900	26.3400	+0.611%	1,827,238	-6.834%
2026-07-24	26.2800	26.4400	26.1800	26.1800	+1.042%	1,484,356	-6.264%
2026-07-23	26.1700	26.1800	25.8350	25.9100	-0.652%	2,440,480	-5.288%
2026-07-22	26.0400	26.1700	25.9900	26.0800	+0.617%	1,005,392	-5.905%
2026-07-21	25.7000	26.0250	25.5700	25.9200	+4.138%	1,282,654	-5.324%
2026-07-20	25.1800	25.2700	24.8900	24.8900	-0.240%	1,540,819	-1.406%
2026-07-17	24.7900	25.1250	24.6600	24.9500	-3.482%	2,058,884	-1.643%
2026-07-16	25.9500	26.0150	25.7750	25.8500	-2.453%	1,768,482	-5.068%
2026-07-15	26.3700	26.5000	26.1750	26.5000	+0.914%	1,766,906	-7.396%
2026-07-14	26.2100	26.6650	26.0800	26.2600	+1.156%	2,149,594	-6.550%
2026-07-13	26.0200	26.0300	25.8000	25.9600	+0.855%	2,476,259	-5.470%
2026-07-10	25.5500	25.8200	25.5200	25.7400	+1.020%	2,620,451	-4.662%
2026-07-09	25.4000	25.5750	25.3150	25.4800	+0.632%	1,121,867	-3.689%
2026-07-08	25.1600	25.3350	24.9450	25.3200	+0.040%	1,743,735	-3.081%
2026-07-07	25.4500	25.5700	25.1550	25.3100	-0.784%	1,791,839	-3.042%
2026-07-06	25.1200	25.5100	25.1200	25.5100	+3.995%	1,880,814	-3.802%
2026-07-02	24.7000	24.7350	24.3300	24.5300	+1.996%	1,775,345	+0.041%
2026-07-01	23.8100	24.2250	23.8100	24.0500	+1.993%	2,198,517	+2.037%
2026-06-30	23.6500	23.6900	23.5200	23.5800	-0.548%	1,784,627	+4.071%
2026-06-29	23.5900	23.7700	23.5000	23.7100	-0.504%	1,288,608	+3.501%
2026-06-26	23.7100	24.0100	23.7100	23.8300	+0.549%	1,603,476	+2.979%
2026-06-25	23.8200	23.8950	23.5700	23.7000	+0.339%	1,663,961	+3.544%
2026-06-24	23.6100	23.7150	23.4450	23.6200	-1.378%	2,470,491	+3.895%
2026-06-23	23.7800	24.1200	23.6100	23.9500	-4.315%	2,288,677	+2.463%
2026-06-22	24.9900	25.2650	24.8800	25.0300	-0.793%	2,891,691	-1.958%
2026-06-18	25.2200	25.3500	25.0900	25.2300	+2.812%	2,504,428	-2.735%
2026-06-17	24.3900	24.8900	24.3500	24.5400	+1.531%	2,906,537	0.000%
2026-06-16	24.2600	24.3450	24.0850	24.1700	-0.535%	1,269,662	+1.531%
2026-06-15	24.5800	24.6012	24.2850	24.3000	-0.410%	1,781,709	+0.988%
2026-06-12	24.1600	24.4350	24.0900	24.4000	+2.435%	2,878,318	+0.574%
2026-06-11	23.2800	23.8651	23.1525	23.8200	+3.610%	2,784,459	+3.023%
2026-06-10	23.2600	23.4800	22.9700	22.9900	-0.347%	2,438,461	+6.742%
2026-06-09	23.3400	23.4300	22.7700	23.0700	-0.731%	2,992,879	+6.372%
2026-06-08	23.1600	23.4000	23.1600	23.2400	+0.345%	1,714,977	+5.594%
2026-06-05	23.4700	23.5500	23.0900	23.1600	-1.781%	1,614,748	+5.959%
2026-06-04	23.1900	23.6500	23.1900	23.5800	+2.656%	1,688,227	+4.071%
2026-06-03	22.9600	23.1276	22.9200	22.9700	+1.011%	1,455,691	+6.835%
2026-06-02	22.3700	22.7750	22.3300	22.7400	+2.756%	1,418,622	+7.916%
2026-06-01	21.9800	22.2750	21.9400	22.1300	+0.728%	1,752,700	+10.890%
2026-05-29	22.1500	22.2200	21.9400	21.9700	-1.436%	1,670,178	+11.698%
2026-05-28	22.1600	22.3900	22.1100	22.2900	-0.491%	1,699,137	+10.094%
2026-05-27	22.5000	22.5450	22.3450	22.4000	-2.311%	1,444,852	+9.554%
2026-05-26	22.9600	23.0377	22.8500	22.9300	+1.013%	2,285,468	+7.021%
2026-05-22	22.8100	22.9000	22.6301	22.7000	-0.960%	1,486,079	+8.106%
2026-05-21	22.7000	23.0600	22.6000	22.9200	+0.350%	2,198,438	+7.068%
2026-05-20	22.3900	22.8600	22.3500	22.8400	+2.010%	2,069,223	+7.443%
2026-05-19	22.4000	22.5950	22.2700	22.3900	+2.144%	2,019,946	+9.603%
2026-05-18	21.9100	22.0650	21.7600	21.9200	+0.366%	2,073,295	+11.953%
2026-05-15	21.6300	22.0350	21.6300	21.8400	+0.552%	3,204,870	+12.363%
2026-05-14	21.7800	21.8800	21.6000	21.7200	-2.732%	1,753,406	+12.983%
2026-05-13	22.4000	22.5150	22.0600	22.3300	+0.995%	3,352,352	+9.897%
2026-05-12	21.8200	22.1600	21.7500	22.1100	+1.515%	4,863,609	+10.991%
2026-05-11	21.7600	21.9500	21.7300	21.7800	+1.633%	2,300,077	+12.672%
2026-05-08	21.5200	21.6400	21.3800	21.4300	-0.233%	1,390,678	+14.512%
2026-05-07	21.8400	21.8400	21.4400	21.4800	-2.007%	1,379,382	+14.246%
2026-05-06	21.6500	21.9650	21.6100	21.9200	+3.396%	1,639,706	+11.953%
2026-05-05	21.1400	21.3299	21.0700	21.2000	+1.000%	1,153,887	+15.755%
2026-05-04	21.0900	21.2300	20.9000	20.9900	-0.757%	1,031,386	+16.913%
2026-05-01	21.0500	21.3599	21.0500	21.1500	-0.377%	2,161,117	+16.028%
2026-04-30	20.9800	21.3300	20.9100	21.2300	+2.215%	3,698,908	+15.591%
2026-04-29	20.8600	20.9200	20.7000	20.7700	-0.812%	2,012,679	+18.151%
2026-04-28	20.9300	21.0400	20.8200	20.9400	+2.899%	2,934,090	+17.192%
2026-04-27	20.3900	20.4950	20.2700	20.3500	+0.743%	1,021,707	+20.590%
2026-04-24	20.0700	20.2500	20.0400	20.2000	+0.498%	2,136,901	+21.485%
2026-04-23	20.2700	20.3500	19.8700	20.1000	-1.277%	1,783,476	+22.090%
2026-04-22	20.5100	20.5200	20.3350	20.3600	-0.098%	1,484,497	+20.530%
2026-04-21	20.7600	20.9100	20.3401	20.3800	-3.913%	2,647,741	+20.412%
2026-04-20	21.3400	21.3400	21.1400	21.2100	-2.078%	2,244,078	+15.700%
2026-04-17	21.5200	21.8651	21.4700	21.6600	+1.404%	1,577,066	+13.296%
2026-04-16	21.5500	21.5900	21.3600	21.3600	-0.743%	1,532,089	+14.888%
2026-04-15	21.4700	21.5450	21.4250	21.5200	+1.175%	1,145,507	+14.033%
2026-04-14	21.1700	21.3268	21.1200	21.2700	-0.654%	1,381,366	+15.374%
2026-04-13	20.9500	21.4450	20.9000	21.4100	+1.181%	1,600,703	+14.619%
2026-04-10	21.2700	21.2700	21.1250	21.1600	-0.517%	1,649,700	+15.974%
2026-04-09	20.9300	21.3700	20.8600	21.2700	-1.437%	1,801,293	+15.374%
2026-04-08	21.5700	21.7150	21.3800	21.5800	+5.423%	1,914,982	+13.716%
2026-04-07	20.3400	20.5000	20.1100	20.4700	+0.147%	2,713,208	+19.883%
2026-04-06	20.3200	20.5310	20.3200	20.4400	+0.049%	1,522,931	+20.059%
2026-04-02	19.8900	20.6300	19.8600	20.4300	-1.304%	3,084,232	+20.117%
2026-04-01	20.5100	20.9000	20.5100	20.7000	+4.810%	6,322,883	+18.551%
2026-03-31	19.2200	19.7600	19.1300	19.7500	+3.838%	2,839,231	+24.253%
2026-03-30	19.2300	19.3300	18.9400	19.0200	-0.157%	2,060,238	+29.022%
2026-03-27	19.2700	19.3800	18.9750	19.0500	-1.753%	1,920,552	+28.819%
2026-03-26	19.6100	19.6900	19.3500	19.3900	-2.709%	2,013,787	+26.560%
2026-03-25	20.1100	20.1600	19.7850	19.9300	+1.736%	2,449,642	+23.131%
2026-03-24	19.3000	19.7450	19.3000	19.5900	+0.307%	1,918,480	+25.268%
2026-03-23	19.5400	19.8462	19.4300	19.5300	+2.358%	2,745,056	+25.653%
2026-03-20	19.5200	19.5600	18.9500	19.0800	-2.354%	2,877,442	+28.616%
2026-03-19	19.1800	19.6600	19.1200	19.5400	+0.878%	1,979,375	+25.589%
2026-03-18	19.5100	19.6200	19.3600	19.3700	-1.123%	2,068,179	+26.691%
2026-03-17	19.6900	19.7400	19.5300	19.5900	+0.462%	1,645,018	+25.268%
2026-03-16	19.3900	19.5700	19.3800	19.5000	+2.094%	1,583,211	+25.846%
2026-03-13	19.4000	19.4800	19.0350	19.1000	-1.139%	2,313,741	+28.482%
2026-03-12	19.4400	19.4900	19.0950	19.3200	-3.833%	3,366,633	+27.019%
2026-03-11	20.0100	20.1800	19.9300	20.0900	-2.286%	2,248,057	+22.150%
2026-03-10	20.5400	21.0000	20.5000	20.5600	+1.131%	2,629,992	+19.358%
2026-03-09	19.7600	20.3800	19.5800	20.3300	+1.245%	2,638,017	+20.708%
2026-03-06	20.0000	20.1853	19.8650	20.0800	-1.084%	1,995,244	+22.211%
2026-03-05	20.5100	20.6200	20.0600	20.3000	-2.216%	1,682,263	+20.887%
2026-03-04	20.4600	20.7800	20.4500	20.7600	+0.338%	1,343,522	+18.208%
2026-03-03	20.1550	20.8600	20.0528	20.6900	-5.997%	6,260,402	+18.608%
2026-03-02	21.5000	22.0650	21.2946	22.0100	-1.916%	2,727,598	+11.495%
2026-02-27	22.9200	22.9200	22.2550	22.4400	-1.751%	2,310,770	+9.358%
2026-02-26	22.7300	22.9100	22.6800	22.8400	+1.601%	1,584,767	+7.443%
2026-02-25	22.0500	22.5600	21.8602	22.4800	-0.575%	2,378,525	+9.164%
2026-02-24	22.2700	22.7318	22.1850	22.6100	-2.121%	3,132,472	+8.536%
2026-02-23	23.3800	23.5400	23.0281	23.1000	-1.198%	2,473,508	+6.234%
2026-02-20	23.0700	23.3950	22.9400	23.3800	-0.085%	1,845,587	+4.962%
2026-02-19	23.3200	23.4000	23.2000	23.4000	+1.783%	1,658,454	+4.872%
2026-02-18	22.9900	23.1450	22.9000	22.9900	+0.349%	1,662,091	+6.742%
2026-02-17	22.4300	23.0000	22.3600	22.9100	-3.780%	2,714,174	+7.115%
2026-02-13	23.7600	23.9399	23.5700	23.8100	+0.295%	3,428,269	+3.066%
2026-02-12	24.2500	24.3350	23.5350	23.7400	-0.126%	3,223,102	+3.370%
2026-02-11	23.6600	23.8000	23.4250	23.7700	+1.494%	1,923,357	+3.239%
2026-02-10	23.6300	23.8600	23.2950	23.4200	+0.905%	1,816,215	+4.782%
2026-02-09	22.9800	23.2250	22.9550	23.2100	+0.738%	2,361,874	+5.730%
2026-02-06	22.8500	23.1000	22.7900	23.0400	+7.966%	2,587,679	+6.510%
2026-02-05	21.5600	21.6850	21.2900	21.3400	-1.295%	2,824,253	+14.995%
2026-02-04	21.7100	21.9050	21.4150	21.6200	+1.312%	3,341,295	+13.506%
2026-02-03	21.3100	21.4200	21.0750	21.3400	+1.137%	2,579,332	+14.995%
2026-02-02	20.6000	21.1250	20.6000	21.1000	+0.524%	1,925,003	+16.303%
2026-01-30	21.1400	21.3100	20.7300	20.9900	-1.409%	3,430,062	+16.913%
2026-01-29	21.2800	21.4090	20.9700	21.2900	+1.623%	2,257,222	+15.265%
2026-01-28	20.9900	20.9900	20.8150	20.9500	-1.874%	1,594,971	+17.136%
2026-01-27	21.2100	21.3500	21.2000	21.3500	+1.425%	1,413,694	+14.941%
2026-01-26	20.9700	21.1400	20.9350	21.0500	+0.621%	1,770,917	+16.580%
2026-01-23	20.8300	20.9900	20.7300	20.9200	+1.308%	1,748,288	+17.304%
2026-01-22	20.5900	20.7000	20.5420	20.6500	-0.721%	1,049,071	+18.838%
2026-01-21	20.5100	20.8750	20.4401	20.8000	-0.478%	1,688,847	+17.981%
2026-01-20	20.8900	21.1300	20.8650	20.9000	-1.924%	1,636,066	+17.416%
2026-01-16	21.2700	21.3500	21.2050	21.3100	-0.234%	1,308,313	+15.157%
2026-01-15	21.4400	21.5400	21.3300	21.3600	+2.989%	2,097,381	+14.888%
2026-01-14	20.8400	20.9400	20.7000	20.7400	+1.023%	2,993,819	+18.322%
2026-01-13	20.5300	20.5400	20.3900	20.5300	+0.984%	2,165,476	+19.532%
2026-01-12	20.3000	20.3500	20.2000	20.3300	+0.644%	1,913,700	+20.708%
2026-01-09	20.0900	20.3150	19.9950	20.2000	+2.434%	3,133,422	+21.485%
2026-01-08	19.6400	19.7887	19.6400	19.7200	-0.755%	1,875,329	+24.442%
2026-01-07	19.9500	19.9700	19.7900	19.8700	-0.700%	2,023,352	+23.503%
2026-01-06	20.3200	20.3400	20.0000	20.0100	+0.654%	2,575,849	+22.639%
2026-01-05	19.7300	19.9000	19.7000	19.8800	+2.211%	2,291,875	+23.441%
2026-01-02	19.4700	19.5051	19.3650	19.4500	+0.621%	1,830,044	+26.170%
2025-12-31	19.4000	19.5000	19.2900	19.3300	-0.309%	1,125,217	+26.953%
2025-12-30	19.5200	19.5700	19.3800	19.3900	-0.920%	1,505,800	+26.560%
2025-12-29	19.6000	19.6200	19.4800	19.5700	+0.359%	1,006,021	+25.396%
2025-12-26	19.6300	19.6500	19.4945	19.5000	-1.015%	994,103	+25.846%
2025-12-24	19.5500	19.7000	19.4820	19.7000	+0.254%	804,060	+24.569%
2025-12-23	19.6700	19.7600	19.6200	19.6500	+1.289%	1,527,368	+24.885%
2025-12-22	19.3500	19.4050	19.2801	19.4000	+0.675%	1,058,057	+26.495%
2025-12-19	19.2100	19.3900	19.2100	19.2700	+1.208%	2,066,664	+27.348%
2025-12-18	18.9800	19.1000	18.9450	19.0400	+1.169%	1,772,755	+28.887%
2025-12-17	19.1200	19.1200	18.7900	18.8200	-1.775%	4,940,641	+30.393%
2025-12-16	19.1800	19.2482	19.0800	19.1600	-2.394%	1,603,958	+28.079%
2025-12-15	19.7200	19.8300	19.6050	19.6300	+2.991%	1,851,739	+25.013%
2025-12-12	19.0700	19.1100	18.9563	19.0600	+0.369%	1,587,828	+28.751%
2025-12-11	18.8300	19.0350	18.8300	18.9900	+0.796%	1,418,205	+29.226%
2025-12-10	18.6600	18.8800	18.6100	18.8400	+0.965%	2,051,127	+30.255%
2025-12-09	18.6500	18.7700	18.5251	18.6600	-0.639%	3,480,751	+31.511%
2025-12-08	18.8600	18.8600	18.6829	18.7800	-0.949%	1,846,570	+30.671%
2025-12-05	19.0000	19.1200	18.9300	18.9600	+1.174%	2,637,248	+29.430%
2025-12-04	18.9000	18.9300	18.7400	18.7400	+1.024%	1,524,534	+30.950%
2025-12-03	18.4900	18.5900	18.4200	18.5500	-1.277%	1,353,524	+32.291%
2025-12-02	18.9000	18.9900	18.7750	18.7900	+2.120%	4,304,772	+30.601%
2025-12-01	18.4300	18.5500	18.3850	18.4000	+0.988%	1,928,838	+33.370%
2025-11-28	18.1900	18.2250	18.1050	18.2200	+2.130%	1,105,425	+34.687%
2025-11-26	17.7600	17.9300	17.7250	17.8400	+2.529%	1,276,731	+37.556%
2025-11-25	17.2300	17.4100	17.1550	17.4000	+1.458%	1,698,806	+41.034%
2025-11-24	17.0000	17.2000	16.8900	17.1500	+0.764%	1,931,427	+43.090%
2025-11-21	16.8500	17.0450	16.8050	17.0200	+2.902%	2,883,701	+44.183%
2025-11-20	16.9500	17.0050	16.5300	16.5400	-2.820%	2,176,107	+48.368%
2025-11-19	16.8300	17.0400	16.8300	17.0200	+0.949%	2,087,767	+44.183%
2025-11-18	16.8800	17.0150	16.7700	16.8600	-2.600%	1,936,056	+45.552%
2025-11-17	17.5200	17.5450	17.2250	17.3100	-0.973%	1,170,536	+41.768%
2025-11-14	17.0900	17.5800	16.9350	17.4800	+5.492%	3,766,207	+40.389%
2025-11-13	16.7400	16.7600	16.5050	16.5700	-0.719%	2,916,000	+48.099%
2025-11-12	16.7200	16.8296	16.6801	16.6900	+1.090%	2,587,680	+47.034%
2025-11-11	16.4800	16.5850	16.3850	16.5100	+0.243%	2,720,309	+48.637%
2025-11-10	16.3800	16.5250	16.3350	16.4700	+1.043%	2,158,832	+48.998%
2025-11-07	16.2700	16.3000	16.0450	16.3000	-0.367%	3,218,791	+50.552%
2025-11-06	16.3600	16.4750	16.3150	16.3600	+1.363%	2,526,326	+50.000%
2025-11-05	16.0000	16.1900	15.9400	16.1400	0.000%	1,908,481	+52.045%
2025-11-04	16.1700	16.3055	16.1400	16.1400	-1.284%	2,487,794	+52.045%
2025-11-03	16.3100	16.3700	16.2400	16.3500	+0.430%	2,604,583	+50.092%
2025-10-31	16.1600	16.3300	16.1600	16.2800	+0.432%	2,652,170	+50.737%
2025-10-30	16.1500	16.3150	16.1100	16.2100	+0.372%	2,292,627	+51.388%
2025-10-29	16.1800	16.2699	16.0800	16.1500	-1.464%	2,483,682	+51.950%
2025-10-28	16.2000	16.4100	16.1800	16.3900	+2.118%	1,732,162	+49.725%
2025-10-27	16.1200	16.1400	16.0500	16.0500	+0.125%	1,855,664	+52.897%
2025-10-24	15.9600	16.0300	15.8500	16.0300	+0.754%	3,155,018	+53.088%
2025-10-23	16.0000	16.0000	15.8900	15.9100	-0.996%	2,114,698	+54.243%
2025-10-22	16.0900	16.0900	15.9100	16.0700	-0.310%	1,893,228	+52.707%
2025-10-21	16.1800	16.2300	16.1200	16.1200	-0.861%	1,922,431	+52.233%
2025-10-20	16.1800	16.2950	16.1800	16.2600	+3.304%	1,819,464	+50.923%
2025-10-17	15.6800	15.7890	15.6200	15.7400	-0.253%	1,272,192	+55.909%
2025-10-16	15.9100	16.0050	15.6800	15.7800	+0.574%	3,620,757	+55.513%
2025-10-15	15.7500	15.8100	15.6100	15.6900	+1.030%	2,634,181	+56.405%
2025-10-14	15.2500	15.5750	15.2500	15.5300	+1.371%	2,544,173	+58.017%
2025-10-13	15.4200	15.4200	15.2600	15.3200	+0.789%	2,754,831	+60.183%
2025-10-10	15.6300	15.6800	15.1800	15.2000	-5.296%	3,304,873	+61.447%
2025-10-09	16.1900	16.1900	15.9600	16.0500	-1.231%	2,475,039	+52.897%
2025-10-08	16.3300	16.4050	16.2048	16.2500	+1.057%	2,398,971	+51.015%
2025-10-07	16.2000	16.2076	16.0800	16.0800	-1.951%	1,803,126	+52.612%
2025-10-06	16.3600	16.4200	16.2850	16.4000	-0.846%	1,447,920	+49.634%
2025-10-03	16.5500	16.6000	16.5100	16.5400	+1.535%	1,834,367	+48.368%
2025-10-02	16.3600	16.3600	16.2135	16.2900	-0.549%	1,263,141	+50.645%
2025-10-01	16.5900	16.5900	16.3800	16.3800	-2.151%	1,853,465	+49.817%
2025-09-30	16.8100	16.8200	16.6200	16.7400	-0.594%	1,797,910	+46.595%
2025-09-29	17.0000	17.0000	16.8339	16.8400	-1.174%	1,302,731	+45.724%
2025-09-26	16.9800	17.0700	16.9683	17.0400	+1.248%	1,521,153	+44.014%
2025-09-25	16.8900	16.9200	16.7920	16.8300	-0.532%	1,245,292	+45.811%
2025-09-24	16.8700	16.9900	16.8700	16.9200	-0.236%	1,639,747	+45.035%
2025-09-23	17.1800	17.2100	16.9600	16.9600	-0.877%	1,279,686	+44.693%
2025-09-22	17.0000	17.1100	16.9301	17.1100	+1.603%	1,027,505	+43.425%
2025-09-19	16.8400	16.9154	16.8300	16.8400	+0.718%	1,524,958	+45.724%
2025-09-18	16.5800	16.7400	16.5500	16.7200	+0.662%	1,679,807	+46.770%
2025-09-17	16.5800	16.6800	16.4800	16.6100	+0.060%	4,014,712	+47.742%
2025-09-16	16.6800	16.6800	16.5050	16.6000	-1.014%	1,351,310	+47.831%
2025-09-15	16.8800	16.8800	16.7647	16.7700	+0.239%	1,275,945	+46.333%
2025-09-12	16.6700	16.7350	16.6249	16.7300	0.000%	2,148,862	+46.683%
2025-09-11	16.7100	16.8150	16.6600	16.7300	-0.653%	1,448,836	+46.683%
2025-09-10	16.8100	16.8750	16.7700	16.8400	+1.568%	1,553,641	+45.724%
2025-09-09	16.4400	16.6700	16.3950	16.5800	-0.540%	2,700,091	+48.010%
2025-09-08	16.6400	16.6800	16.5550	16.6700	+1.399%	2,228,733	+47.211%
2025-09-05	16.6300	16.6500	16.3800	16.4400	-1.083%	2,250,805	+49.270%
2025-09-04	16.4500	16.6200	16.4100	16.6200	+3.102%	2,571,962	+47.653%
2025-09-03	16.0100	16.1495	16.0100	16.1200	-2.125%	1,568,176	+52.233%
2025-09-02	16.3400	16.4750	16.2500	16.4700	+0.305%	1,630,232	+48.998%
2025-08-29	16.3700	16.4550	16.3300	16.4200	-0.665%	1,610,179	+49.452%
2025-08-28	16.5700	16.5900	16.4700	16.5300	+0.121%	6,995,596	+48.457%
2025-08-27	16.4400	16.5450	16.3900	16.5100	-1.433%	1,455,705	+48.637%
2025-08-26	16.5900	16.7500	16.5750	16.7500	+0.299%	1,119,760	+46.507%
2025-08-25	16.7300	16.8200	16.6900	16.7000	-0.595%	1,304,897	+46.946%
2025-08-22	16.6600	16.9000	16.6600	16.8000	+1.388%	2,227,021	+46.071%
2025-08-21	16.6200	16.6450	16.5200	16.5700	-0.956%	1,438,965	+48.099%
2025-08-20	16.7100	16.7300	16.5950	16.7300	+0.662%	1,474,632	+46.683%
2025-08-19	16.7300	16.8213	16.6200	16.6200	-2.178%	1,591,789	+47.653%
2025-08-18	16.8900	17.0400	16.8800	16.9900	-0.817%	1,530,105	+44.438%
2025-08-15	17.4000	17.4600	17.1300	17.1300	+2.269%	2,610,040	+43.257%
2025-08-14	16.6300	16.7600	16.6300	16.7500	+3.077%	2,353,431	+46.507%
2025-08-13	16.3000	16.3600	16.2100	16.2500	-0.368%	1,672,370	+51.015%
2025-08-12	16.2000	16.3400	16.1150	16.3100	+3.621%	1,775,604	+50.460%
2025-08-11	15.8900	15.9400	15.7300	15.7400	-0.819%	3,001,386	+55.909%
2025-08-08	15.7600	15.8800	15.7100	15.8700	+1.796%	1,357,324	+54.631%
2025-08-07	15.7400	15.7450	15.5600	15.5900	+0.841%	1,512,822	+57.409%
2025-08-06	15.3600	15.4900	15.3350	15.4600	+1.777%	1,379,198	+58.732%
2025-08-05	15.2500	15.2699	15.1000	15.1900	-0.328%	1,797,063	+61.554%
2025-08-04	15.1800	15.2400	15.1100	15.2400	+1.128%	2,967,990	+61.024%
2025-08-01	15.3600	15.3600	14.9200	15.0700	-0.462%	2,421,502	+62.840%
2025-07-31	15.2200	15.3000	15.0100	15.1400	-1.368%	3,965,882	+62.087%
2025-07-30	15.5100	15.5400	15.3100	15.3500	-0.389%	2,541,626	+59.870%
2025-07-29	15.5200	15.5200	15.3800	15.4100	-0.773%	1,489,165	+59.247%
2025-07-28	15.6700	15.6900	15.5050	15.5300	-4.313%	1,628,176	+58.017%
2025-07-25	16.1800	16.2300	16.1100	16.2300	-0.062%	1,226,009	+51.201%
2025-07-24	16.3500	16.3700	16.2350	16.2400	+1.691%	1,711,480	+51.108%
2025-07-23	15.7400	15.9700	15.7350	15.9700	+6.325%	1,996,900	+53.663%
2025-07-22	14.8600	15.0800	14.8600	15.0200	+1.900%	3,616,905	+63.382%
2025-07-21	14.6400	14.8800	14.6400	14.7400	+1.445%	1,921,230	+66.486%
2025-07-18	14.6500	14.6850	14.5100	14.5300	-1.625%	2,381,136	+68.892%
2025-07-17	14.6000	14.7750	14.5700	14.7700	+1.164%	2,370,362	+66.148%
2025-07-16	14.6100	14.6100	14.4000	14.6000	-0.680%	3,307,075	+68.082%
2025-07-15	14.8100	14.8100	14.6619	14.7000	-1.010%	1,697,722	+66.939%
2025-07-14	14.8300	14.8700	14.7952	14.8500	-0.336%	1,133,251	+65.253%
2025-07-11	14.8500	14.9100	14.8035	14.9000	+0.608%	2,039,014	+64.698%
2025-07-10	14.8100	14.8300	14.7650	14.8100	-0.470%	1,044,769	+65.699%
2025-07-09	14.8800	14.8900	14.7850	14.8800	+0.609%	1,634,695	+64.919%
2025-07-08	14.7800	14.8300	14.7050	14.7900	-0.404%	1,970,468	+65.923%
2025-07-07	15.0000	15.0400	14.8000	14.8500	-2.814%	2,486,644	+65.253%
2025-07-03	15.2200	15.3550	15.2200	15.2800	+1.125%	917,409	+60.602%
2025-07-02	15.0600	15.1100	15.0000	15.1100	+0.066%	3,639,568	+62.409%
2025-07-01	15.1600	15.2200	15.0700	15.1000	-0.066%	5,582,575	+62.517%
2025-06-30	15.1000	15.1900	15.0500	15.1100	-0.592%	2,102,786	+62.409%
2025-06-27	15.1400	15.2700	15.1400	15.2000	-0.197%	1,980,452	+61.447%
2025-06-26	15.0100	15.2500	15.0100	15.2300	+2.146%	1,450,053	+61.129%
2025-06-25	14.8900	14.9400	14.8300	14.9100	-1.714%	1,437,746	+64.588%
2025-06-24	15.0300	15.1700	14.9887	15.1700	+2.847%	1,724,122	+61.767%
2025-06-23	14.6000	14.7700	14.5500	14.7500	-0.673%	1,793,460	+66.373%
2025-06-20	14.8900	14.9000	14.7950	14.8500	-0.602%	1,325,255	+65.253%
2025-06-18	14.9300	15.0100	14.8800	14.9400	0.000%	1,733,755	+64.257%
2025-06-17	14.9700	15.0100	14.8850	14.9400	-0.797%	2,020,977	+64.257%
2025-06-16	15.1600	15.2750	15.0600	15.0600	-0.066%	1,778,297	+62.948%
2025-06-13	14.9100	15.1250	14.8700	15.0700	-0.594%	1,394,793	+62.840%
2025-06-12	15.0800	15.2100	15.0800	15.1600	+1.813%	1,179,786	+61.873%
2025-06-11	14.9900	15.0000	14.8618	14.8900	-0.931%	1,804,875	+64.809%
2025-06-10	15.1200	15.1400	15.0150	15.0300	-1.378%	1,214,750	+63.273%
2025-06-09	15.2600	15.2700	15.1900	15.2400	+0.594%	1,201,017	+61.024%
2025-06-06	15.1900	15.2450	15.1400	15.1500	-0.329%	1,812,064	+61.980%
2025-06-05	15.1900	15.2100	15.0700	15.2000	-0.262%	1,603,401	+61.447%
2025-06-04	15.3100	15.4000	15.2400	15.2400	-0.781%	1,435,930	+61.024%
2025-06-03	15.2500	15.3899	15.1900	15.3600	-0.647%	1,296,581	+59.766%
2025-06-02	15.4300	15.5000	15.3146	15.4600	+0.324%	1,337,674	+58.732%
2025-05-30	15.3400	15.4300	15.2250	15.4100	+1.918%	1,516,450	+59.247%
2025-05-29	15.2300	15.2350	15.1000	15.1200	0.000%	1,687,576	+62.302%
2025-05-28	15.1400	15.1850	15.0500	15.1200	-2.136%	1,858,922	+62.302%
2025-05-27	15.3000	15.4500	15.2300	15.4500	+2.048%	3,248,534	+58.835%
2025-05-23	14.8400	15.1450	14.7653	15.1400	+1.339%	1,910,970	+62.087%
2025-05-22	14.9000	15.0250	14.8900	14.9400	+0.201%	1,579,830	+64.257%
2025-05-21	14.8400	15.0000	14.8300	14.9100	+1.360%	1,677,201	+64.588%
2025-05-20	14.6700	14.7855	14.6600	14.7100	+1.169%	1,336,557	+66.825%
2025-05-19	14.3600	14.5400	14.3220	14.5400	+1.324%	1,815,065	+68.776%
2025-05-16	14.3000	14.4300	14.2750	14.3500	-2.447%	2,010,769	+71.010%
2025-05-15	14.5300	14.7200	14.5231	14.7100	+0.547%	2,075,640	+66.825%
2025-05-14	14.8600	14.9000	14.5950	14.6300	+0.068%	1,929,869	+67.738%
2025-05-13	14.5000	14.6500	14.4900	14.6200	+1.387%	2,367,484	+67.852%
2025-05-12	14.4000	14.4854	14.3500	14.4200	+1.549%	1,995,280	+70.180%
2025-05-09	14.2500	14.2800	14.1200	14.2000	+1.646%	3,327,859	+72.817%
2025-05-08	13.9400	14.1150	13.9200	13.9700	-0.357%	4,253,220	+75.662%
2025-05-07	13.9000	14.0991	13.9000	14.0200	+0.718%	1,587,088	+75.036%
2025-05-06	13.9800	14.0500	13.9200	13.9200	-0.713%	1,845,309	+76.293%
2025-05-05	13.9600	14.1000	13.9100	14.0200	+1.081%	2,811,372	+75.036%
2025-05-02	13.6800	13.9200	13.5933	13.8700	-0.431%	2,128,069	+76.929%
2025-05-01	13.9600	14.0300	13.8800	13.9300	-1.901%	2,716,722	+76.167%
2025-04-30	14.1100	14.2500	14.0100	14.2000	-0.976%	1,484,491	+72.817%
2025-04-29	14.1500	14.3400	14.1500	14.3400	+1.486%	1,392,201	+71.130%
2025-04-28	14.0800	14.2000	14.0650	14.1300	+1.728%	1,523,073	+73.673%
2025-04-25	13.7400	13.8900	13.6700	13.8900	+0.725%	1,198,081	+76.674%
2025-04-24	13.7200	13.8200	13.6600	13.7900	+1.026%	1,319,886	+77.955%
2025-04-23	13.6500	13.7550	13.5800	13.6500	+0.664%	1,944,835	+79.780%
2025-04-22	13.4800	13.6199	13.4750	13.5600	+2.262%	1,619,961	+80.973%
2025-04-21	13.4500	13.4500	13.1801	13.2600	-2.212%	1,932,766	+85.068%
2025-04-17	13.4100	13.6600	13.4100	13.5600	+3.432%	3,304,148	+80.973%
2025-04-16	13.2400	13.3150	13.0450	13.1100	-3.532%	3,854,205	+87.185%
2025-04-15	13.4700	13.7600	13.4200	13.5900	+3.661%	2,455,232	+80.574%
2025-04-14	13.1600	13.2650	12.9600	13.1100	+1.549%	5,339,026	+87.185%
2025-04-11	12.6200	12.9500	12.5250	12.9100	+3.612%	3,184,228	+90.085%
2025-04-10	12.9200	12.9818	12.2400	12.4600	-7.567%	3,980,973	+96.950%
2025-04-09	12.2000	13.6300	12.1250	13.4800	+10.041%	4,709,128	+82.047%
2025-04-08	13.3400	13.3400	12.1100	12.2500	+0.164%	5,854,943	+100.327%
2025-04-07	12.0000	12.8900	11.8300	12.2300	-1.371%	5,049,759	+100.654%
2025-04-04	12.3700	12.6600	12.1500	12.4000	-8.555%	3,814,187	+97.903%
2025-04-03	13.6700	13.8750	13.5500	13.5600	-9.720%	2,507,452	+80.973%
2025-04-02	14.7500	15.0300	14.6900	15.0200	-0.398%	1,812,385	+63.382%
2025-04-01	15.0800	15.2300	14.9601	15.0800	-2.458%	1,512,106	+62.732%
2025-03-31	15.2500	15.4700	15.2050	15.4600	-1.841%	998,353	+58.732%
2025-03-28	15.9400	16.0900	15.6940	15.7500	-3.017%	1,001,345	+55.810%
2025-03-27	16.2100	16.3600	16.1300	16.2400	+1.247%	608,552	+51.108%
2025-03-26	16.0500	16.1600	15.9900	16.0400	-1.292%	1,331,246	+52.993%
2025-03-25	16.0100	16.2500	16.0000	16.2500	-0.672%	1,043,892	+51.015%
2025-03-24	16.5100	16.5600	16.3450	16.3600	-2.153%	1,310,219	+50.000%
2025-03-21	16.7100	16.7400	16.5950	16.7200	+2.829%	875,365	+46.770%
2025-03-20	16.2200	16.3500	16.2200	16.2600	-0.307%	794,993	+50.923%
2025-03-19	16.1300	16.3900	16.0400	16.3100	+0.741%	1,391,383	+50.460%
2025-03-18	16.0400	16.1999	15.9750	16.1900	+0.935%	944,483	+51.575%
2025-03-17	15.8200	16.0700	15.8200	16.0400	+0.881%	1,600,794	+52.993%
2025-03-14	15.7300	15.9590	15.7300	15.9000	+2.713%	1,065,548	+54.340%
2025-03-13	15.5000	15.6100	15.4350	15.4800	+1.243%	791,938	+58.527%
2025-03-12	15.2200	15.3500	15.1300	15.2900	+2.686%	577,025	+60.497%
2025-03-11	14.8700	14.9900	14.7100	14.8900	-0.134%	1,064,036	+64.809%
2025-03-10	15.0900	15.1500	14.8000	14.9100	-3.056%	1,041,941	+64.588%
2025-03-07	15.3400	15.3900	15.1211	15.3800	+0.065%	990,549	+59.558%
2025-03-06	15.4900	15.5600	15.3200	15.3700	-0.582%	808,983	+59.662%
2025-03-05	15.2800	15.5050	15.2450	15.4600	+1.912%	727,958	+58.732%
2025-03-04	15.2100	15.3300	14.9311	15.1700	-1.429%	1,610,335	+61.767%
2025-03-03	15.5200	15.6500	15.3500	15.3900	+0.523%	1,100,822	+59.454%