SmartStop Self Storage REIT, Inc. (SMA) stock
SMANYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 3/3046% above fair value
$36.53+0.77 (+2.15%)
Close on Oct 30, 2026Market cap $2.02BP/E –Yield –
Price history
SmartStop Self Storage REIT share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.53
+2.15% on the day
52-week range
$29.41 – $36.92
-1.1% from the high
Change over 52 weeks
+4.4%
From $35.00 on Oct 30, 2025
Average volume
738,106
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $35.92 | $36.75 | $35.67 | $36.53 | +2.15% | 579,100 |
| Oct 29, 2026 | $35.67 | $35.86 | $35.42 | $35.76 | +1.53% | 629,954 |
| Oct 28, 2026 | $35.28 | $35.83 | $35.08 | $35.22 | -0.25% | 703,715 |
| Oct 27, 2026 | $35.06 | $35.34 | $34.95 | $35.31 | +0.37% | 827,973 |
| Oct 26, 2026 | $35.69 | $35.78 | $35.07 | $35.18 | -1.29% | 431,685 |
| Oct 23, 2026 | $35.50 | $35.92 | $35.36 | $35.64 | +0.56% | 695,198 |
| Oct 22, 2026 | $34.25 | $35.46 | $34.25 | $35.44 | +2.90% | 744,438 |
| Oct 21, 2026 | $34.70 | $34.82 | $34.15 | $34.44 | -0.43% | 558,208 |
| Oct 20, 2026 | $33.86 | $34.81 | $33.76 | $34.59 | +2.89% | 635,482 |
| Oct 19, 2026 | $34.07 | $34.08 | $33.55 | $33.62 | -1.58% | 467,812 |
| Oct 16, 2026 | $33.98 | $34.62 | $33.98 | $34.16 | +0.68% | 632,545 |
| Oct 15, 2026 | $33.16 | $33.99 | $33.05 | $33.93 | +4.11% | 945,434 |
| Oct 14, 2026 | $32.80 | $32.99 | $32.44 | $32.59 | -1.21% | 683,884 |
| Oct 13, 2026 | $33.16 | $33.48 | $32.88 | $32.99 | +0.49% | 687,947 |
| Oct 12, 2026 | $32.85 | $32.98 | $32.62 | $32.83 | 0.00% | 546,139 |
| Oct 9, 2026 | $32.86 | $33.12 | $32.72 | $32.83 | +0.37% | 384,001 |
| Oct 8, 2026 | $32.56 | $32.95 | $32.44 | $32.71 | -0.30% | 1,016,963 |
| Oct 7, 2026 | $33.09 | $33.09 | $32.63 | $32.81 | -0.97% | 833,156 |
| Oct 6, 2026 | $32.79 | $33.40 | $32.79 | $33.13 | +2.03% | 586,477 |
| Oct 5, 2026 | $32.46 | $32.72 | $32.20 | $32.47 | -0.12% | 1,034,301 |
| Oct 2, 2026 | $32.00 | $32.84 | $32.00 | $32.51 | +0.84% | 838,113 |
| Oct 1, 2026 | $32.20 | $32.80 | $31.93 | $32.24 | +0.12% | 879,158 |
| Sep 30, 2026 | $32.84 | $32.84 | $32.03 | $32.20 | -0.46% | 797,514 |
| Sep 29, 2026 | $31.21 | $32.52 | $31.06 | $32.35 | +3.69% | 1,279,093 |
| Sep 28, 2026 | $31.64 | $31.94 | $31.06 | $31.20 | -1.67% | 773,264 |
| Sep 25, 2026 | $31.28 | $31.80 | $31.06 | $31.73 | +1.54% | 462,678 |
| Sep 24, 2026 | $31.82 | $32.07 | $31.19 | $31.25 | -1.36% | 585,169 |
| Sep 23, 2026 | $32.02 | $32.28 | $31.68 | $31.68 | -2.34% | 1,038,337 |
| Sep 22, 2026 | $32.88 | $33.00 | $32.35 | $32.44 | -0.67% | 705,844 |
| Sep 21, 2026 | $32.57 | $32.84 | $32.31 | $32.66 | +0.28% | 627,238 |
| Sep 18, 2026 | $32.56 | $33.02 | $32.38 | $32.57 | -0.34% | 1,206,332 |
| Sep 17, 2026 | $32.63 | $32.76 | $32.22 | $32.68 | +1.30% | 488,890 |
| Sep 16, 2026 | $32.05 | $32.84 | $32.03 | $32.26 | +0.53% | 1,184,181 |
| Sep 15, 2026 | $32.40 | $32.42 | $31.76 | $32.09 | -0.37% | 1,359,768 |
| Sep 14, 2026 | $32.56 | $32.69 | $32.08 | $32.21 | +0.28% | 752,153 |
| Sep 11, 2026 | $32.47 | $32.51 | $31.98 | $32.12 | +0.22% | 393,224 |
| Sep 10, 2026 | $31.92 | $32.18 | $31.81 | $32.05 | +0.38% | 629,649 |
| Sep 9, 2026 | $32.50 | $32.53 | $31.59 | $31.93 | -2.06% | 598,248 |
| Sep 8, 2026 | $32.61 | $32.90 | $32.45 | $32.60 | +0.06% | 456,516 |
| Sep 4, 2026 | $32.80 | $33.27 | $32.37 | $32.58 | -1.57% | 525,857 |
| Sep 3, 2026 | $32.95 | $33.23 | $32.52 | $33.10 | +1.97% | 701,819 |
| Sep 2, 2026 | $32.48 | $32.75 | $31.91 | $32.46 | -0.12% | 1,194,710 |
| Sep 1, 2026 | $32.69 | $32.98 | $32.24 | $32.50 | +0.09% | 690,403 |
| Aug 31, 2026 | $32.88 | $33.17 | $32.14 | $32.47 | -1.73% | 782,628 |
| Aug 28, 2026 | $33.38 | $33.54 | $32.93 | $33.04 | -1.05% | 697,986 |
| Aug 27, 2026 | $33.12 | $33.49 | $33.03 | $33.39 | -1.68% | 945,647 |
| Aug 26, 2026 | $34.13 | $34.23 | $33.70 | $33.96 | -0.24% | 1,434,637 |
| Aug 25, 2026 | $33.99 | $34.20 | $33.50 | $34.04 | +0.53% | 719,778 |
| Aug 24, 2026 | $34.19 | $34.37 | $33.71 | $33.86 | -1.02% | 541,114 |
| Aug 21, 2026 | $34.56 | $34.59 | $34.21 | $34.21 | -0.67% | 399,673 |
| Aug 20, 2026 | $34.25 | $34.62 | $33.91 | $34.44 | -0.06% | 421,297 |
| Aug 19, 2026 | $34.31 | $35.01 | $34.30 | $34.46 | +0.97% | 763,399 |
| Aug 18, 2026 | $34.32 | $34.48 | $33.51 | $34.13 | +0.09% | 778,138 |
| Aug 17, 2026 | $33.70 | $34.10 | $33.64 | $34.10 | -0.15% | 461,832 |
| Aug 14, 2026 | $33.99 | $34.50 | $33.88 | $34.15 | -0.23% | 452,037 |
| Aug 13, 2026 | $33.87 | $34.31 | $33.52 | $34.23 | +1.54% | 649,971 |
| Aug 12, 2026 | $34.08 | $34.08 | $33.55 | $33.71 | -0.94% | 406,150 |
| Aug 11, 2026 | $33.83 | $34.28 | $33.83 | $34.03 | +0.12% | 398,972 |
| Aug 10, 2026 | $34.03 | $34.26 | $33.35 | $33.99 | -0.93% | 996,641 |
| Aug 7, 2026 | $34.46 | $34.92 | $34.22 | $34.31 | -0.44% | 402,707 |
| Aug 6, 2026 | $35.25 | $35.44 | $34.15 | $34.46 | +1.80% | 907,679 |
| Aug 5, 2026 | $33.33 | $34.01 | $33.26 | $33.85 | +0.50% | 604,192 |
| Aug 4, 2026 | $33.28 | $34.02 | $32.97 | $33.68 | +0.18% | 745,561 |
| Aug 3, 2026 | $33.76 | $33.91 | $33.46 | $33.62 | +0.24% | 730,471 |
| Jul 31, 2026 | $33.28 | $33.67 | $32.97 | $33.54 | -0.06% | 366,517 |
| Jul 30, 2026 | $34.72 | $34.74 | $33.38 | $33.56 | -3.89% | 398,679 |
| Jul 29, 2026 | $35.44 | $35.56 | $34.79 | $34.92 | -1.33% | 1,403,399 |
| Jul 28, 2026 | $35.57 | $35.92 | $35.21 | $35.39 | +0.74% | 852,488 |
| Jul 27, 2026 | $34.80 | $35.48 | $34.80 | $35.13 | +1.12% | 466,326 |
| Jul 24, 2026 | $33.94 | $34.97 | $33.77 | $34.74 | +3.09% | 530,161 |
| Jul 23, 2026 | $34.26 | $34.48 | $33.58 | $33.70 | -1.75% | 577,445 |
| Jul 22, 2026 | $34.18 | $34.44 | $33.97 | $34.30 | -0.17% | 889,559 |
| Jul 21, 2026 | $33.79 | $34.43 | $33.35 | $34.36 | +1.81% | 1,340,929 |
| Jul 20, 2026 | $33.93 | $34.10 | $33.65 | $33.75 | -1.57% | 821,958 |
| Jul 17, 2026 | $35.05 | $35.82 | $34.19 | $34.29 | -2.03% | 1,144,958 |
| Jul 16, 2026 | $33.38 | $35.23 | $33.22 | $35.00 | +5.64% | 2,312,893 |
| Jul 15, 2026 | $33.39 | $33.66 | $33.07 | $33.13 | -0.18% | 430,000 |
| Jul 14, 2026 | $33.45 | $33.60 | $33.11 | $33.19 | +0.12% | 313,207 |
| Jul 13, 2026 | $32.82 | $33.34 | $32.50 | $33.15 | +0.48% | 343,447 |
| Jul 10, 2026 | $32.54 | $33.09 | $32.47 | $32.99 | +1.45% | 278,922 |
| Jul 9, 2026 | $32.34 | $32.84 | $32.34 | $32.52 | -0.09% | 353,537 |
| Jul 8, 2026 | $32.55 | $32.59 | $32.01 | $32.55 | +0.03% | 881,499 |
| Jul 7, 2026 | $32.96 | $33.29 | $32.52 | $32.54 | -0.79% | 518,077 |
| Jul 6, 2026 | $33.43 | $33.48 | $32.44 | $32.80 | -2.58% | 485,532 |
| Jul 2, 2026 | $33.78 | $33.85 | $33.20 | $33.67 | +1.17% | 882,371 |
| Jul 1, 2026 | $33.48 | $33.48 | $32.52 | $33.28 | +2.40% | 680,830 |
| Jun 30, 2026 | $32.28 | $32.74 | $32.05 | $32.50 | -1.16% | 976,887 |
| Jun 29, 2026 | $33.37 | $33.67 | $32.46 | $32.88 | -1.67% | 658,971 |
| Jun 26, 2026 | $33.06 | $33.50 | $32.79 | $33.44 | +2.01% | 1,988,062 |
| Jun 25, 2026 | $32.93 | $33.19 | $32.29 | $32.78 | -0.21% | 499,773 |
| Jun 24, 2026 | $32.91 | $33.06 | $32.44 | $32.85 | +0.98% | 575,213 |
| Jun 23, 2026 | $32.79 | $33.20 | $32.43 | $32.53 | +0.46% | 554,186 |
| Jun 22, 2026 | $32.65 | $33.03 | $32.37 | $32.38 | -0.92% | 595,828 |
| Jun 18, 2026 | $32.30 | $32.84 | $31.97 | $32.68 | +2.41% | 840,722 |
| Jun 17, 2026 | $31.76 | $32.17 | $31.51 | $31.91 | -0.13% | 656,532 |
| Jun 16, 2026 | $32.44 | $32.58 | $31.85 | $31.95 | -0.93% | 370,444 |
| Jun 15, 2026 | $32.39 | $32.66 | $31.99 | $32.25 | +0.03% | 516,632 |
| Jun 12, 2026 | $32.35 | $32.86 | $32.08 | $32.24 | -0.52% | 424,143 |
| Jun 11, 2026 | $33.05 | $33.39 | $32.20 | $32.41 | -1.46% | 754,883 |
| Jun 10, 2026 | $32.60 | $33.25 | $32.59 | $32.89 | +0.74% | 1,027,181 |
| Jun 9, 2026 | $32.00 | $32.93 | $31.95 | $32.65 | +3.09% | 622,703 |
| Jun 8, 2026 | $31.02 | $31.68 | $30.90 | $31.67 | +2.46% | 570,237 |
| Jun 5, 2026 | $30.49 | $31.16 | $30.48 | $30.91 | +0.49% | 987,869 |
| Jun 4, 2026 | $30.87 | $30.98 | $30.38 | $30.76 | +1.59% | 854,921 |
| Jun 3, 2026 | $30.44 | $31.01 | $30.23 | $30.28 | -1.40% | 613,435 |
| Jun 2, 2026 | $30.34 | $30.77 | $30.20 | $30.71 | +0.10% | 534,448 |
| Jun 1, 2026 | $30.90 | $31.22 | $30.61 | $30.68 | -1.82% | 489,208 |
| May 29, 2026 | $31.17 | $31.49 | $30.78 | $31.25 | -0.89% | 1,185,147 |
| May 28, 2026 | $31.54 | $32.09 | $31.18 | $31.53 | +0.61% | 749,046 |
| May 27, 2026 | $31.24 | $31.48 | $30.99 | $31.34 | +1.00% | 812,035 |
| May 26, 2026 | $31.03 | $31.26 | $30.92 | $31.03 | +0.16% | 506,341 |
| May 22, 2026 | $30.93 | $31.02 | $30.56 | $30.98 | +0.36% | 573,121 |
| May 21, 2026 | $30.48 | $30.99 | $29.92 | $30.87 | +0.16% | 561,945 |
| May 20, 2026 | $29.56 | $30.90 | $29.56 | $30.82 | +4.02% | 783,948 |
| May 19, 2026 | $29.64 | $29.90 | $29.41 | $29.63 | -0.97% | 434,144 |
| May 18, 2026 | $29.67 | $30.22 | $29.57 | $29.92 | +0.94% | 540,714 |
| May 15, 2026 | $30.68 | $31.02 | $29.42 | $29.64 | -3.64% | 669,334 |
| May 14, 2026 | $31.33 | $31.57 | $30.73 | $30.76 | -0.49% | 941,899 |
| May 13, 2026 | $31.64 | $31.72 | $30.83 | $30.91 | -2.65% | 385,926 |
| May 12, 2026 | $32.42 | $32.42 | $31.59 | $31.75 | -1.79% | 469,268 |
| May 11, 2026 | $32.59 | $32.88 | $32.21 | $32.33 | -0.71% | 354,579 |
| May 8, 2026 | $33.60 | $33.60 | $32.54 | $32.56 | -2.75% | 774,508 |
| May 7, 2026 | $32.52 | $33.99 | $32.28 | $33.48 | +4.33% | 1,112,976 |
| May 6, 2026 | $31.58 | $32.40 | $31.25 | $32.09 | +3.52% | 798,272 |
| May 5, 2026 | $30.60 | $31.14 | $30.30 | $31.00 | +2.04% | 673,467 |
| May 4, 2026 | $31.00 | $31.12 | $30.01 | $30.38 | -3.06% | 643,571 |
| May 1, 2026 | $31.49 | $31.65 | $31.01 | $31.34 | -0.44% | 677,978 |
| Apr 30, 2026 | $31.52 | $31.65 | $31.14 | $31.48 | -0.25% | 861,011 |
| Apr 29, 2026 | $31.87 | $32.27 | $31.35 | $31.56 | -1.53% | 544,671 |
| Apr 28, 2026 | $31.94 | $32.12 | $31.49 | $32.05 | +0.82% | 542,312 |
| Apr 27, 2026 | $32.19 | $32.79 | $31.73 | $31.79 | -2.06% | 631,063 |
| Apr 24, 2026 | $32.41 | $32.72 | $31.75 | $32.46 | -0.09% | 410,344 |
| Apr 23, 2026 | $31.93 | $32.52 | $31.57 | $32.49 | +2.01% | 596,299 |
| Apr 22, 2026 | $33.08 | $33.08 | $31.74 | $31.85 | -3.16% | 714,472 |
| Apr 21, 2026 | $33.30 | $33.40 | $32.52 | $32.89 | -1.50% | 607,653 |
| Apr 20, 2026 | $32.95 | $33.60 | $32.81 | $33.39 | +0.60% | 397,584 |
| Apr 17, 2026 | $32.56 | $33.24 | $32.49 | $33.19 | +3.01% | 743,025 |
| Apr 16, 2026 | $31.78 | $32.31 | $31.77 | $32.22 | +1.32% | 829,583 |
| Apr 15, 2026 | $32.13 | $32.17 | $31.37 | $31.80 | -1.61% | 815,595 |
| Apr 14, 2026 | $31.73 | $32.43 | $31.66 | $32.32 | +1.83% | 580,370 |
| Apr 13, 2026 | $31.81 | $31.81 | $31.26 | $31.74 | -0.75% | 476,050 |
| Apr 10, 2026 | $32.00 | $32.18 | $31.72 | $31.98 | +0.38% | 392,508 |
| Apr 9, 2026 | $31.23 | $32.33 | $30.96 | $31.86 | +1.30% | 487,829 |
| Apr 8, 2026 | $30.90 | $31.48 | $30.72 | $31.45 | +3.97% | 653,630 |
| Apr 7, 2026 | $30.12 | $30.45 | $29.90 | $30.25 | -0.36% | 380,028 |
| Apr 6, 2026 | $30.73 | $30.89 | $30.35 | $30.36 | -1.72% | 552,517 |
| Apr 2, 2026 | $30.16 | $31.02 | $30.00 | $30.89 | +1.51% | 573,875 |
| Apr 1, 2026 | $30.29 | $30.59 | $30.04 | $30.43 | +0.50% | 526,109 |
| Mar 31, 2026 | $30.46 | $30.48 | $29.55 | $30.28 | +1.68% | 1,991,787 |
| Mar 30, 2026 | $30.53 | $30.53 | $29.42 | $29.78 | -0.77% | 690,539 |
| Mar 27, 2026 | $29.89 | $30.05 | $29.59 | $30.01 | 0.00% | 671,730 |
| Mar 26, 2026 | $30.49 | $31.08 | $29.90 | $30.01 | -1.86% | 943,810 |
| Mar 25, 2026 | $31.02 | $31.07 | $30.18 | $30.58 | -0.39% | 552,339 |
| Mar 24, 2026 | $30.94 | $31.51 | $30.56 | $30.70 | -1.73% | 733,735 |
| Mar 23, 2026 | $31.12 | $31.83 | $30.79 | $31.24 | +3.07% | 749,999 |
| Mar 20, 2026 | $31.72 | $31.90 | $30.12 | $30.31 | -4.63% | 6,446,917 |
| Mar 19, 2026 | $31.69 | $32.22 | $31.66 | $31.78 | -0.66% | 695,100 |
| Mar 18, 2026 | $32.54 | $33.10 | $31.96 | $31.99 | -3.18% | 1,246,229 |
| Mar 17, 2026 | $32.87 | $33.63 | $32.34 | $33.04 | +1.29% | 1,301,002 |
| Mar 16, 2026 | $32.81 | $33.50 | $32.46 | $32.62 | +2.74% | 1,805,847 |
| Mar 13, 2026 | $31.96 | $32.21 | $31.51 | $31.75 | +0.86% | 952,037 |
| Mar 12, 2026 | $31.68 | $32.29 | $31.30 | $31.48 | -1.50% | 813,450 |
| Mar 11, 2026 | $32.04 | $32.71 | $31.40 | $31.96 | -0.78% | 1,167,989 |
| Mar 10, 2026 | $31.95 | $32.76 | $31.70 | $32.21 | +1.10% | 1,114,909 |
| Mar 9, 2026 | $31.32 | $32.12 | $30.75 | $31.86 | +0.16% | 1,019,006 |
| Mar 6, 2026 | $32.46 | $32.46 | $31.61 | $31.81 | -2.06% | 974,468 |
| Mar 5, 2026 | $32.40 | $33.00 | $32.29 | $32.48 | -1.01% | 705,647 |
| Mar 4, 2026 | $32.60 | $32.95 | $32.11 | $32.81 | +0.98% | 906,758 |
| Mar 3, 2026 | $32.98 | $33.23 | $31.91 | $32.49 | -3.48% | 1,174,729 |
| Mar 2, 2026 | $32.94 | $34.36 | $32.83 | $33.66 | +0.93% | 836,098 |
| Feb 27, 2026 | $32.68 | $33.82 | $32.68 | $33.35 | +1.06% | 2,980,778 |
| Feb 26, 2026 | $33.08 | $33.84 | $32.10 | $33.00 | +0.21% | 1,426,887 |
| Feb 25, 2026 | $33.62 | $33.88 | $32.60 | $32.93 | -1.32% | 775,236 |
| Feb 24, 2026 | $34.87 | $35.45 | $33.35 | $33.37 | -4.44% | 1,101,026 |
| Feb 23, 2026 | $34.80 | $35.47 | $34.53 | $34.92 | +0.20% | 1,401,775 |
| Feb 20, 2026 | $33.93 | $34.97 | $33.55 | $34.85 | +3.81% | 750,472 |
| Feb 19, 2026 | $33.49 | $33.88 | $33.16 | $33.57 | +0.30% | 666,229 |
| Feb 18, 2026 | $34.20 | $34.79 | $33.44 | $33.47 | -2.36% | 586,948 |
| Feb 17, 2026 | $33.06 | $34.34 | $32.83 | $34.28 | +4.35% | 690,313 |
| Feb 13, 2026 | $32.04 | $32.85 | $31.63 | $32.85 | +2.40% | 608,219 |
| Feb 12, 2026 | $32.85 | $33.43 | $31.86 | $32.08 | -1.60% | 739,233 |
| Feb 11, 2026 | $32.60 | $32.93 | $32.16 | $32.60 | +0.18% | 391,437 |
| Feb 10, 2026 | $32.07 | $32.91 | $32.05 | $32.54 | +1.28% | 329,143 |
| Feb 9, 2026 | $31.84 | $32.21 | $31.60 | $32.13 | +0.22% | 259,899 |
| Feb 6, 2026 | $32.00 | $32.76 | $31.86 | $32.06 | +0.98% | 539,980 |
| Feb 5, 2026 | $31.80 | $32.30 | $31.57 | $31.75 | -2.73% | 1,093,575 |
| Feb 4, 2026 | $31.72 | $33.08 | $31.43 | $32.64 | +3.49% | 740,317 |
| Feb 3, 2026 | $31.23 | $32.20 | $31.22 | $31.54 | +0.77% | 716,306 |
| Feb 2, 2026 | $31.04 | $31.60 | $31.00 | $31.30 | -0.45% | 632,116 |
| Jan 30, 2026 | $31.39 | $31.56 | $30.91 | $31.44 | -0.03% | 465,189 |
| Jan 29, 2026 | $31.20 | $31.73 | $31.05 | $31.45 | +1.00% | 827,530 |
| Jan 28, 2026 | $31.73 | $32.05 | $31.05 | $31.14 | -1.67% | 473,634 |
| Jan 27, 2026 | $31.46 | $31.77 | $31.28 | $31.67 | +0.13% | 649,678 |
| Jan 26, 2026 | $32.23 | $32.23 | $31.28 | $31.63 | -0.91% | 602,910 |
| Jan 23, 2026 | $32.14 | $32.23 | $31.82 | $31.92 | -0.50% | 611,991 |
| Jan 22, 2026 | $32.15 | $32.78 | $31.89 | $32.08 | -0.77% | 733,792 |
| Jan 21, 2026 | $32.65 | $32.88 | $32.06 | $32.33 | -0.09% | 1,319,593 |
| Jan 20, 2026 | $33.14 | $33.36 | $32.28 | $32.36 | -3.80% | 912,461 |
| Jan 16, 2026 | $33.78 | $33.87 | $33.23 | $33.64 | -0.68% | 420,546 |
| Jan 15, 2026 | $33.15 | $33.90 | $32.76 | $33.87 | +2.42% | 534,139 |
| Jan 14, 2026 | $32.36 | $33.08 | $32.36 | $33.07 | +2.42% | 555,414 |
| Jan 13, 2026 | $32.44 | $32.58 | $31.60 | $32.29 | -0.55% | 605,926 |
| Jan 12, 2026 | $32.05 | $32.84 | $32.05 | $32.47 | +0.78% | 466,498 |
| Jan 9, 2026 | $31.81 | $32.36 | $31.41 | $32.22 | +1.77% | 1,059,554 |
| Jan 8, 2026 | $30.99 | $31.86 | $30.61 | $31.66 | +1.21% | 1,110,405 |
| Jan 7, 2026 | $31.73 | $32.15 | $31.09 | $31.28 | -1.88% | 1,463,154 |
| Jan 6, 2026 | $30.69 | $31.89 | $30.69 | $31.88 | +3.20% | 1,046,396 |
| Jan 5, 2026 | $30.91 | $31.02 | $30.29 | $30.89 | +0.42% | 858,743 |
| Jan 2, 2026 | $30.86 | $31.14 | $30.60 | $30.76 | -0.58% | 462,354 |
| Dec 31, 2025 | $31.35 | $31.45 | $30.87 | $30.94 | -1.40% | 559,187 |
| Dec 30, 2025 | $31.31 | $31.69 | $31.16 | $31.38 | +0.42% | 365,862 |
| Dec 29, 2025 | $31.57 | $32.00 | $31.19 | $31.25 | -0.86% | 312,977 |
| Dec 26, 2025 | $31.77 | $31.95 | $31.33 | $31.52 | -0.16% | 379,989 |
| Dec 24, 2025 | $31.63 | $31.96 | $31.39 | $31.57 | +1.09% | 213,688 |
| Dec 23, 2025 | $31.77 | $31.92 | $31.19 | $31.23 | -1.48% | 481,677 |
| Dec 22, 2025 | $31.32 | $31.96 | $31.32 | $31.70 | +1.02% | 559,800 |
| Dec 19, 2025 | $31.34 | $31.97 | $31.06 | $31.38 | -0.41% | 3,435,847 |
| Dec 18, 2025 | $32.00 | $32.45 | $31.19 | $31.51 | -2.36% | 766,631 |
| Dec 17, 2025 | $31.96 | $32.59 | $31.96 | $32.27 | +0.75% | 459,124 |
| Dec 16, 2025 | $32.68 | $32.96 | $32.02 | $32.03 | -1.26% | 703,159 |
| Dec 15, 2025 | $33.11 | $33.45 | $32.37 | $32.44 | -0.92% | 519,313 |
| Dec 12, 2025 | $33.31 | $33.75 | $32.71 | $32.74 | -1.27% | 666,689 |
| Dec 11, 2025 | $33.35 | $33.50 | $32.87 | $33.16 | +1.34% | 647,905 |
| Dec 10, 2025 | $32.39 | $33.06 | $32.24 | $32.72 | +0.46% | 619,515 |
| Dec 9, 2025 | $33.17 | $33.49 | $32.52 | $32.57 | -1.93% | 861,765 |
| Dec 8, 2025 | $33.00 | $33.45 | $32.74 | $33.21 | +0.91% | 1,050,928 |
| Dec 5, 2025 | $32.70 | $32.96 | $32.27 | $32.91 | +0.73% | 677,862 |
| Dec 4, 2025 | $33.03 | $33.23 | $32.55 | $32.67 | -1.00% | 786,256 |
| Dec 3, 2025 | $32.81 | $33.39 | $32.61 | $33.00 | +1.04% | 963,717 |
| Dec 2, 2025 | $32.85 | $32.85 | $32.35 | $32.66 | +0.49% | 497,681 |
| Dec 1, 2025 | $32.27 | $32.63 | $32.08 | $32.50 | -0.55% | 509,165 |
| Nov 28, 2025 | $32.50 | $32.93 | $32.12 | $32.68 | +0.25% | 259,657 |
| Nov 26, 2025 | $32.11 | $33.07 | $32.11 | $32.60 | +2.07% | 652,064 |
| Nov 25, 2025 | $31.52 | $32.14 | $31.29 | $31.94 | +2.44% | 777,360 |
| Nov 24, 2025 | $30.84 | $31.48 | $30.76 | $31.18 | -0.06% | 2,553,671 |
| Nov 21, 2025 | $30.78 | $31.72 | $30.17 | $31.20 | +1.56% | 864,113 |
| Nov 20, 2025 | $31.13 | $31.67 | $30.63 | $30.72 | -1.73% | 718,264 |
| Nov 19, 2025 | $31.90 | $32.23 | $30.43 | $31.26 | -1.70% | 1,143,292 |
| Nov 18, 2025 | $32.04 | $32.04 | $31.64 | $31.80 | -0.06% | 620,739 |
| Nov 17, 2025 | $32.67 | $33.41 | $31.66 | $31.82 | -2.72% | 458,688 |
| Nov 14, 2025 | $32.12 | $32.99 | $31.50 | $32.71 | +0.09% | 573,051 |
| Nov 13, 2025 | $32.75 | $33.39 | $32.21 | $32.68 | -0.31% | 691,222 |
| Nov 12, 2025 | $33.20 | $33.39 | $32.75 | $32.78 | -2.06% | 877,406 |
| Nov 11, 2025 | $33.47 | $33.76 | $32.99 | $33.47 | +0.69% | 556,296 |
| Nov 10, 2025 | $33.97 | $34.31 | $33.24 | $33.24 | -2.66% | 456,192 |
| Nov 7, 2025 | $34.39 | $35.28 | $33.80 | $34.15 | +0.06% | 843,031 |
| Nov 6, 2025 | $34.14 | $34.52 | $33.41 | $34.13 | -1.04% | 829,742 |
| Nov 5, 2025 | $34.44 | $34.75 | $33.98 | $34.49 | +0.97% | 701,831 |
| Nov 4, 2025 | $34.18 | $34.58 | $33.51 | $34.16 | -0.81% | 686,897 |
| Nov 3, 2025 | $33.97 | $34.44 | $33.24 | $34.44 | +0.26% | 725,136 |
| Oct 31, 2025 | $34.95 | $34.95 | $34.26 | $34.35 | -1.86% | 794,854 |
| Oct 30, 2025 | $36.17 | $36.92 | $34.84 | $35.00 | -3.05% | 606,120 |
| Oct 29, 2025 | $36.96 | $37.23 | $35.87 | $36.10 | -3.09% | 976,672 |
| Oct 28, 2025 | $37.38 | $37.48 | $36.75 | $37.25 | -0.69% | 1,025,335 |
| Oct 27, 2025 | $37.92 | $37.97 | $37.39 | $37.51 | -0.95% | 919,151 |
| Oct 24, 2025 | $38.19 | $38.69 | $37.82 | $37.87 | -0.21% | 596,181 |
| Oct 23, 2025 | $37.72 | $38.11 | $37.29 | $37.95 | +0.37% | 824,075 |
| Oct 22, 2025 | $37.56 | $37.96 | $37.00 | $37.81 | +0.72% | 464,372 |
| Oct 21, 2025 | $37.01 | $37.79 | $36.94 | $37.54 | +1.57% | 708,352 |
| Oct 20, 2025 | $36.43 | $36.96 | $36.24 | $36.96 | – | 485,058 |