5740SMCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $28.49 | $29.12 | $28.15 | $28.26 | 37,829 |
| 1/30/2026 | $28.15 | $28.83 | $28.08 | $28.71 | 74,002 |
| 1/29/2026 | $27.99 | $29.35 | $27.97 | $28.55 | 64,200 |
| 1/28/2026 | $27.39 | $28.08 | $27.39 | $27.76 | 37,326 |
| 1/27/2026 | $27.92 | $28.04 | $26.50 | $27.92 | 28,140 |
| 1/26/2026 | $28.21 | $28.40 | $27.70 | $27.99 | 37,200 |
| 1/23/2026 | $28.66 | $29.39 | $28.10 | $28.20 | 46,600 |
| 1/22/2026 | $27.76 | $29.11 | $26.89 | $28.57 | 80,600 |
| 1/21/2026 | $26.80 | $27.65 | $26.80 | $27.60 | 43,200 |
| 1/20/2026 | $26.66 | $27.14 | $26.45 | $26.70 | 32,100 |
| 1/16/2026 | $26.42 | $27.18 | $25.68 | $26.81 | 33,801 |
| 1/15/2026 | $26.06 | $26.57 | $25.73 | $26.48 | 28,500 |
| 1/14/2026 | $26.51 | $27.15 | $25.97 | $26.21 | 47,042 |
| 1/13/2026 | $26.68 | $26.91 | $26.09 | $26.57 | 46,000 |
| 1/12/2026 | $25.73 | $26.53 | $25.68 | $26.44 | 52,200 |
| 1/9/2026 | $27.12 | $27.25 | $25.13 | $25.74 | 116,238 |
| 1/8/2026 | $25.70 | $27.06 | $25.70 | $27.06 | 40,333 |
| 1/7/2026 | $26.13 | $26.13 | $25.28 | $25.81 | 53,500 |
| 1/6/2026 | $26.26 | $26.62 | $25.88 | $26.08 | 48,027 |
| 1/5/2026 | $26.89 | $26.90 | $26.18 | $26.47 | 26,200 |
| 1/2/2026 | $26.07 | $27.15 | $25.38 | $26.77 | 46,900 |
| 12/31/2025 | $27.00 | $27.00 | $26.58 | $26.68 | 16,721 |
| 12/30/2025 | $27.15 | $27.15 | $26.78 | $26.99 | 14,932 |
| 12/29/2025 | $27.04 | $27.06 | $26.71 | $26.93 | 28,000 |
| 12/26/2025 | $27.05 | $27.37 | $26.43 | $26.79 | 32,300 |
| 12/24/2025 | $27.70 | $27.74 | $26.98 | $27.32 | 33,900 |
| 12/23/2025 | $26.74 | $27.74 | $26.60 | $27.56 | 57,243 |
| 12/22/2025 | $26.52 | $27.00 | $26.25 | $26.59 | 42,420 |
| 12/19/2025 | $26.55 | $26.99 | $26.30 | $26.52 | 200,125 |
| 12/18/2025 | $27.03 | $27.95 | $26.54 | $26.55 | 58,838 |
| 12/17/2025 | $26.63 | $26.85 | $26.37 | $26.59 | 35,100 |
| 12/16/2025 | $26.66 | $26.74 | $26.35 | $26.50 | 105,800 |
| 12/15/2025 | $27.43 | $27.43 | $26.57 | $26.68 | 124,000 |
| 12/12/2025 | $27.40 | $27.47 | $26.81 | $27.08 | 37,045 |
| 12/11/2025 | $27.21 | $27.51 | $26.26 | $27.19 | 58,200 |
| 12/10/2025 | $27.43 | $27.49 | $26.53 | $27.22 | 50,100 |
| 12/9/2025 | $26.50 | $27.93 | $26.50 | $27.67 | 79,101 |
| 12/8/2025 | $26.36 | $26.57 | $26.03 | $26.30 | 57,041 |
| 12/5/2025 | $25.93 | $26.95 | $25.93 | $26.35 | 22,800 |
| 12/4/2025 | $25.85 | $26.41 | $25.72 | $26.36 | 35,229 |
| 12/3/2025 | $24.90 | $25.80 | $24.90 | $25.80 | 31,900 |
| 12/2/2025 | $24.93 | $25.40 | $24.50 | $25.13 | 36,343 |
| 12/1/2025 | $24.87 | $25.64 | $24.78 | $25.18 | 26,948 |
| 11/28/2025 | $24.98 | $25.42 | $24.83 | $25.04 | 24,114 |
| 11/26/2025 | $25.00 | $25.51 | $24.40 | $25.21 | 35,732 |
| 11/25/2025 | $24.59 | $25.25 | $24.14 | $25.21 | 51,400 |
| 11/24/2025 | $25.00 | $25.16 | $24.44 | $24.54 | 42,443 |
| 11/21/2025 | $24.21 | $24.94 | $24.03 | $24.87 | 57,800 |
| 11/20/2025 | $23.66 | $24.58 | $23.66 | $24.09 | 96,603 |
| 11/19/2025 | $23.65 | $23.65 | $23.04 | $23.50 | 214,334 |
| 11/18/2025 | $23.24 | $23.97 | $23.15 | $23.90 | 49,613 |
| 11/17/2025 | $24.00 | $24.40 | $23.39 | $23.52 | 54,400 |
| 11/14/2025 | $23.62 | $23.91 | $22.74 | $23.76 | 59,211 |
| 11/13/2025 | $22.94 | $23.87 | $22.71 | $23.50 | 141,210 |
| 11/12/2025 | $23.81 | $24.00 | $22.27 | $22.75 | 79,690 |
| 11/11/2025 | $22.06 | $23.70 | $22.06 | $23.37 | 137,609 |
| 11/10/2025 | $20.97 | $23.63 | $20.97 | $23.39 | 141,300 |
| 11/7/2025 | $21.15 | $21.36 | $20.92 | $21.20 | 78,959 |
| 11/6/2025 | $22.46 | $22.46 | $20.80 | $21.22 | 42,900 |
| 11/5/2025 | $21.61 | $22.21 | $21.61 | $22.21 | 27,440 |