SMAWFSMAWF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $307.00 | $307.00 | $299.67 | $302.65 | 1,723 |
| 1/15/2026 | $301.85 | $305.00 | $300.70 | $300.70 | 2,500 |
| 1/14/2026 | $300.50 | $305.90 | $298.70 | $301.50 | 146 |
| 1/13/2026 | $306.12 | $306.52 | $301.86 | $303.90 | 1,600 |
| 1/12/2026 | $304.50 | $304.50 | $299.20 | $300.73 | 1,400 |
| 1/9/2026 | $295.60 | $300.49 | $293.79 | $297.56 | 1,100 |
| 1/8/2026 | $300.00 | $302.52 | $292.08 | $293.36 | 1,200 |
| 1/7/2026 | $296.80 | $300.29 | $296.80 | $298.50 | 822 |
| 1/6/2026 | $299.45 | $299.45 | $288.63 | $290.76 | 504 |
| 1/5/2026 | $280.00 | $289.76 | $280.00 | $285.86 | 945 |
| 1/2/2026 | $284.88 | $284.88 | $280.12 | $280.12 | 1,001 |
| 12/31/2025 | $283.13 | $283.93 | $271.65 | $280.30 | 304 |
| 12/30/2025 | $280.00 | $286.00 | $272.87 | $279.78 | 108 |
| 12/29/2025 | $279.00 | $284.48 | $277.87 | $280.92 | 434 |
| 12/26/2025 | $273.90 | $286.78 | $273.90 | $280.25 | 307 |
| 12/24/2025 | $280.40 | $287.96 | $279.85 | $287.96 | 118 |
| 12/23/2025 | $281.94 | $283.78 | $276.94 | $277.34 | 8,330 |
| 12/22/2025 | $279.71 | $279.71 | $276.21 | $278.11 | 417 |
| 12/19/2025 | $280.46 | $280.46 | $275.11 | $275.25 | 500 |
| 12/18/2025 | $275.15 | $283.31 | $274.27 | $275.11 | 500 |
| 12/17/2025 | $278.00 | $281.47 | $273.00 | $273.33 | 2,222 |
| 12/16/2025 | $280.55 | $288.88 | $278.00 | $283.90 | 400 |
| 12/15/2025 | $284.08 | $287.72 | $278.01 | $278.89 | 523 |
| 12/12/2025 | $279.01 | $292.20 | $275.45 | $276.00 | 235 |
| 12/11/2025 | $275.00 | $283.27 | $274.63 | $283.00 | 3,234 |
| 12/10/2025 | $265.90 | $272.97 | $265.90 | $272.52 | 206 |
| 12/9/2025 | $275.00 | $275.00 | $268.41 | $273.02 | 724 |
| 12/8/2025 | $272.20 | $275.00 | $271.80 | $272.80 | 800 |
| 12/5/2025 | $270.20 | $273.88 | $269.38 | $269.38 | 700 |
| 12/4/2025 | $267.00 | $269.34 | $265.45 | $269.34 | 1,600 |
| 12/3/2025 | $260.43 | $268.45 | $260.43 | $266.44 | 200 |
| 12/2/2025 | $273.00 | $273.00 | $260.70 | $261.71 | 924 |
| 12/1/2025 | $262.50 | $269.30 | $259.85 | $259.85 | 2,616 |
| 11/28/2025 | $267.46 | $269.72 | $262.20 | $262.20 | 112 |
| 11/26/2025 | $263.48 | $266.80 | $261.58 | $266.80 | 733 |
| 11/25/2025 | $264.92 | $264.92 | $259.79 | $264.74 | 8,417 |
| 11/24/2025 | $259.17 | $261.27 | $255.50 | $256.88 | 948 |
| 11/21/2025 | $252.15 | $255.49 | $247.81 | $255.23 | 600 |
| 11/20/2025 | $265.91 | $265.91 | $250.20 | $250.60 | 310 |
| 11/19/2025 | $256.81 | $262.95 | $249.91 | $256.43 | 1,200 |
| 11/18/2025 | $248.86 | $268.01 | $248.86 | $256.25 | 2,940 |
| 11/17/2025 | $260.00 | $260.00 | $255.00 | $257.00 | 800 |
| 11/14/2025 | $264.88 | $271.24 | $261.00 | $271.24 | 1,900 |
| 11/13/2025 | $284.15 | $284.15 | $265.00 | $265.01 | 400 |
| 11/12/2025 | $290.00 | $293.50 | $287.51 | $289.38 | 1,500 |
| 11/11/2025 | $285.63 | $288.90 | $284.50 | $288.90 | 630 |
| 11/10/2025 | $290.00 | $290.00 | $281.97 | $284.24 | 343 |
| 11/7/2025 | $269.69 | $281.14 | $269.69 | $276.84 | 300 |
| 11/6/2025 | $290.00 | $290.00 | $277.91 | $280.20 | 301 |
| 11/5/2025 | $275.31 | $285.00 | $275.00 | $279.80 | 200 |
| 11/4/2025 | $286.00 | $286.00 | $275.55 | $275.55 | 243 |
| 11/3/2025 | $285.62 | $285.62 | $280.11 | $283.05 | 340 |
| 10/31/2025 | $285.95 | $285.95 | $282.58 | $285.23 | 19,300 |
| 10/30/2025 | $290.00 | $290.00 | $282.52 | $282.92 | 700 |
| 10/29/2025 | $289.00 | $289.00 | $282.62 | $282.62 | 427 |
| 10/28/2025 | $295.00 | $295.00 | $283.60 | $286.30 | 449 |
| 10/27/2025 | $288.53 | $289.07 | $284.70 | $286.30 | 447 |
| 10/24/2025 | $278.24 | $283.00 | $278.24 | $283.00 | 22,136 |
| 10/23/2025 | $282.24 | $284.00 | $276.18 | $282.40 | 125 |
| 10/22/2025 | $282.63 | $282.63 | $280.17 | $282.47 | 100 |
| 10/21/2025 | $286.74 | $286.74 | $278.47 | $283.39 | 115 |
| 10/20/2025 | $279.26 | $287.00 | $279.26 | $286.78 | 512 |