Dark

LKFN
Lakeland Financial Corp
stock NASDAQ

At Close

Sep 4, 2026 3:59:50 PM EDT

60.60USD+0.950%(+0.57)89,576

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-60.03)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

60.57USD-0.050%(-0.03)17,413

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	59.6900	60.810000	59.470000	60.5700	+0.900%	89,576	0.000%
2026-09-03	60.3500	60.570000	59.910000	60.0300	+0.217%	113,410	+0.900%
2026-09-02	59.1600	59.990000	59.090000	59.9000	+1.836%	169,945	+1.119%
2026-09-01	58.9800	59.430000	58.450000	58.8200	-0.457%	134,366	+2.975%
2026-08-31	59.5200	59.520000	58.570000	59.0900	-0.872%	108,134	+2.505%
2026-08-28	59.3600	60.165000	59.220000	59.6100	+0.710%	128,315	+1.610%
2026-08-27	59.0700	59.820000	58.365000	59.1900	-0.471%	139,047	+2.331%
2026-08-26	59.6600	59.920000	59.420000	59.4700	-0.168%	117,425	+1.850%
2026-08-25	60.2600	60.290000	59.455000	59.5700	-1.079%	99,040	+1.679%
2026-08-24	60.4900	60.860000	59.935000	60.2200	-0.066%	87,725	+0.581%
2026-08-21	60.9300	61.400000	59.790000	60.2600	-0.298%	106,057	+0.514%
2026-08-20	59.6900	60.580000	59.250000	60.4400	+0.616%	129,336	+0.215%
2026-08-19	61.7100	61.823000	59.950000	60.0700	-2.293%	148,843	+0.832%
2026-08-18	61.8200	62.035000	60.970000	61.4800	-0.550%	183,519	-1.480%
2026-08-17	62.1300	62.613000	61.660000	61.8200	-1.072%	195,657	-2.022%
2026-08-14	62.5800	63.000000	61.935000	62.4900	-0.303%	182,543	-3.072%
2026-08-13	62.7500	63.160000	62.350100	62.6800	+0.691%	300,686	-3.366%
2026-08-12	61.9200	62.920000	61.820000	62.2500	+0.630%	135,472	-2.699%
2026-08-11	61.0700	62.130000	61.030000	61.8600	+1.360%	105,045	-2.085%
2026-08-10	61.1500	61.710000	60.470000	61.0300	-1.134%	139,240	-0.754%
2026-08-07	62.1600	62.170000	61.695000	61.7300	-0.931%	82,624	-1.879%
2026-08-06	63.4000	63.460000	62.240000	62.3100	-1.032%	124,315	-2.792%
2026-08-05	63.9300	63.930000	62.755000	62.9600	-1.053%	148,983	-3.796%
2026-08-04	62.9800	64.000000	62.545000	63.6300	+1.144%	174,328	-4.809%
2026-08-03	63.6400	64.180000	62.850000	62.9100	+0.415%	149,671	-3.720%
2026-07-31	62.5200	63.040000	61.890000	62.6500	+0.128%	169,637	-3.320%
2026-07-30	63.2200	63.620000	62.360000	62.5700	-1.200%	99,987	-3.196%
2026-07-29	63.2900	64.130000	63.060000	63.3300	-0.581%	205,217	-4.358%
2026-07-28	63.8500	64.550000	62.860000	63.7000	+0.552%	185,361	-4.914%
2026-07-27	61.2500	63.930000	60.945000	63.3500	+3.666%	197,719	-4.388%
2026-07-24	61.0100	62.000000	60.750000	61.1100	-0.016%	185,611	-0.884%
2026-07-23	60.5200	61.295000	59.910000	61.1200	-0.310%	177,883	-0.900%
2026-07-22	61.9200	62.275000	61.030000	61.3100	-1.288%	125,208	-1.207%
2026-07-21	61.7300	62.435000	61.250000	62.1100	+0.129%	153,184	-2.479%
2026-07-20	62.6800	62.870000	61.795000	62.0300	-1.037%	132,495	-2.354%
2026-07-17	63.1400	63.540000	62.200000	62.6800	-1.462%	169,718	-3.366%
2026-07-16	61.6500	64.005000	61.330000	63.6100	+3.213%	163,046	-4.779%
2026-07-15	60.8600	62.015000	60.580000	61.6300	+1.767%	180,227	-1.720%
2026-07-14	60.8000	61.060000	60.390000	60.5600	-0.264%	115,326	+0.017%
2026-07-13	60.5000	61.110000	60.155000	60.7200	+0.530%	154,703	-0.247%
2026-07-10	60.1600	60.689900	59.920000	60.4000	+0.919%	140,744	+0.281%
2026-07-09	58.9100	60.030000	58.570000	59.8500	+1.786%	304,080	+1.203%
2026-07-08	61.5700	61.870000	58.390000	58.8000	-4.499%	423,977	+3.010%
2026-07-07	61.8900	62.585000	61.565000	61.5700	-0.243%	169,766	-1.624%
2026-07-06	62.0800	63.540000	61.590000	61.7200	-1.090%	218,619	-1.863%
2026-07-02	63.5000	64.190000	62.050000	62.4000	-1.141%	305,575	-2.933%
2026-07-01	61.9900	63.190000	61.740000	63.1200	+2.268%	277,730	-4.040%
2026-06-30	61.1100	61.785000	60.010000	61.7200	+1.097%	284,363	-1.863%
2026-06-29	62.5600	62.560000	60.700000	61.0500	-2.601%	338,475	-0.786%
2026-06-26	61.9600	62.990000	61.640000	62.6800	+1.687%	790,424	-3.366%
2026-06-25	61.5000	62.080000	61.325200	61.6400	+0.162%	201,093	-1.736%
2026-06-24	61.4200	62.360000	60.980000	61.5400	+0.441%	232,235	-1.576%
2026-06-23	60.3500	61.470000	59.970000	61.2700	+1.676%	221,879	-1.142%
2026-06-22	59.7500	60.530000	59.660000	60.2600	+0.668%	269,308	+0.514%
2026-06-18	60.6300	60.845000	59.102600	59.8600	-0.383%	431,997	+1.186%
2026-06-17	60.9200	61.550000	59.360000	60.0900	-1.990%	210,437	+0.799%
2026-06-16	61.1900	61.475000	60.690000	61.3100	+0.988%	164,879	-1.207%
2026-06-15	62.1400	62.635000	60.470000	60.7100	-1.811%	142,364	-0.231%
2026-06-12	61.1400	61.930000	60.918000	61.8300	+1.644%	108,106	-2.038%
2026-06-11	61.5900	61.645000	60.020000	60.8300	-0.556%	176,449	-0.427%
2026-06-10	60.7200	61.850000	60.640000	61.1700	+1.325%	339,578	-0.981%
2026-06-09	60.1800	61.575000	60.010000	60.3700	+1.156%	262,876	+0.331%
2026-06-08	60.1400	60.490000	59.245000	59.6800	-0.517%	207,043	+1.491%
2026-06-05	59.1900	60.585000	59.190000	59.9900	+1.172%	161,860	+0.967%
2026-06-04	59.1000	59.580000	59.000000	59.2950	+1.515%	176,020	+2.150%
2026-06-03	59.7900	60.000000	58.240000	58.4100	-2.828%	191,577	+3.698%
2026-06-02	58.8700	60.510000	58.870000	60.1100	+1.503%	123,159	+0.765%
2026-06-01	60.0400	60.500000	58.830000	59.2200	-2.326%	151,234	+2.280%
2026-05-29	59.9100	60.910000	59.910000	60.6300	+0.815%	170,602	-0.099%
2026-05-28	60.1200	60.690000	59.360000	60.1400	-0.133%	111,367	+0.715%
2026-05-27	60.9100	61.335000	60.000000	60.2200	-0.807%	106,983	+0.581%
2026-05-26	60.0100	60.990000	60.010000	60.7100	+1.352%	92,561	-0.231%
2026-05-22	60.3900	60.550000	59.725000	59.9000	-0.482%	104,566	+1.119%
2026-05-21	59.3800	60.290000	59.025000	60.1900	+0.703%	104,631	+0.631%
2026-05-20	58.2700	59.850000	57.820000	59.7700	+2.574%	159,538	+1.338%
2026-05-19	57.9400	58.470000	57.310000	58.2700	+0.691%	168,919	+3.947%
2026-05-18	57.1500	58.490000	56.560000	57.8700	+1.065%	298,845	+4.666%
2026-05-15	57.7800	58.159900	56.910000	57.2600	-1.564%	207,349	+5.781%
2026-05-14	58.7100	59.400000	58.035900	58.1700	+0.103%	330,860	+4.126%
2026-05-13	59.4400	60.180000	57.760000	58.1100	-2.810%	403,049	+4.233%
2026-05-12	60.0600	60.920000	58.780000	59.7900	-0.450%	330,920	+1.305%
2026-05-11	61.6200	61.620000	60.030000	60.0600	-2.421%	213,816	+0.849%
2026-05-08	62.5000	62.860000	60.760000	61.5500	-1.677%	186,163	-1.592%
2026-05-07	62.3000	62.680000	61.620000	62.6000	+0.449%	120,001	-3.243%
2026-05-06	62.4200	63.030000	62.070000	62.3200	+0.225%	118,137	-2.808%
2026-05-05	60.8000	62.500000	60.750000	62.1800	+2.421%	144,327	-2.589%
2026-05-04	60.9000	61.320000	59.657500	60.7100	-1.092%	160,482	-0.231%
2026-05-01	60.6900	61.750000	59.990000	61.3800	+1.421%	178,711	-1.320%
2026-04-30	59.0100	61.550000	59.010000	60.5200	+1.578%	233,808	+0.083%
2026-04-29	61.0700	61.070000	59.205000	59.5800	-3.389%	187,783	+1.662%
2026-04-28	61.9200	62.490000	61.220000	61.6700	+0.195%	136,442	-1.784%
2026-04-27	61.1900	62.395000	60.395000	61.5500	+3.116%	175,514	-1.592%
2026-04-24	59.2200	60.200000	58.440000	59.6900	-0.566%	142,068	+1.474%
2026-04-23	59.8800	60.300000	59.397500	60.0300	+0.721%	99,134	+0.900%
2026-04-22	60.7000	60.700000	58.740000	59.6000	-0.947%	113,481	+1.628%
2026-04-21	61.1900	61.690000	60.050000	60.1700	-1.939%	111,266	+0.665%
2026-04-20	60.9400	62.660000	60.940000	61.3600	+0.065%	82,204	-1.287%
2026-04-17	60.5000	62.190000	60.380000	61.3200	+2.422%	133,628	-1.223%
2026-04-16	59.6900	60.080000	59.130000	59.8700	-0.117%	82,038	+1.169%
2026-04-15	60.6500	60.900000	59.770000	59.9400	-1.350%	72,624	+1.051%
2026-04-14	60.8300	61.000000	57.685000	60.7600	-0.328%	102,568	-0.313%
2026-04-13	60.7700	61.190000	60.220000	60.9600	+0.131%	116,685	-0.640%
2026-04-10	61.0000	61.020000	60.240000	60.8800	-0.425%	98,115	-0.509%
2026-04-09	59.7200	61.565000	59.720000	61.1400	+1.747%	96,324	-0.932%
2026-04-08	60.0000	60.530000	59.770000	60.0900	+1.917%	154,791	+0.799%
2026-04-07	58.2200	59.020000	58.110000	58.9600	+1.011%	98,692	+2.731%
2026-04-06	57.9200	58.620000	57.540000	58.3700	+0.430%	96,503	+3.769%
2026-04-02	57.1200	58.240000	56.925000	58.1200	+0.172%	117,071	+4.215%
2026-04-01	57.4500	58.480000	57.450000	58.0200	+1.115%	101,880	+4.395%
2026-03-31	57.1300	57.960000	56.735000	57.3800	+1.432%	162,881	+5.559%
2026-03-30	56.7600	56.810000	56.150000	56.5700	+0.106%	145,056	+7.071%
2026-03-27	56.7600	56.970000	56.203500	56.5100	-0.790%	166,353	+7.185%
2026-03-26	56.3900	57.000000	55.670000	56.9600	+0.282%	99,284	+6.338%
2026-03-25	57.6000	57.810000	56.510000	56.8000	-0.838%	126,712	+6.637%
2026-03-24	56.2400	58.110000	56.105000	57.2800	+0.863%	168,844	+5.744%
2026-03-23	56.8300	57.710000	55.840000	56.7900	+2.694%	205,351	+6.656%
2026-03-20	55.7300	56.180000	54.800000	55.3000	-0.754%	1,195,584	+9.530%
2026-03-19	54.5900	55.990000	54.360000	55.7200	+1.254%	184,220	+8.704%
2026-03-18	55.9000	56.200000	54.660000	55.0300	-2.516%	193,808	+10.067%
2026-03-17	57.3600	57.820000	56.315000	56.4500	-0.948%	159,308	+7.298%
2026-03-16	57.2600	57.660000	56.750000	56.9900	+0.511%	236,737	+6.282%
2026-03-13	56.8000	57.700000	56.120000	56.7000	+0.212%	177,216	+6.825%
2026-03-12	55.8600	56.885000	55.360000	56.5800	-0.300%	262,529	+7.052%
2026-03-11	56.3200	56.910000	55.990000	56.7500	+0.053%	135,648	+6.731%
2026-03-10	56.0400	57.720000	55.790000	56.7200	+0.389%	193,220	+6.788%
2026-03-09	56.1500	56.650000	54.600000	56.5000	-0.668%	234,863	+7.204%
2026-03-06	56.1500	56.970000	55.190000	56.8800	-1.250%	211,485	+6.487%
2026-03-05	58.1400	58.140000	57.210000	57.6000	-2.024%	129,096	+5.156%
2026-03-04	58.5100	58.905000	57.725000	58.7900	+0.806%	136,478	+3.028%
2026-03-03	57.6600	58.720000	56.835000	58.3200	-0.597%	147,592	+3.858%
2026-03-02	57.3700	59.525000	57.370000	58.6700	+0.998%	172,163	+3.238%
2026-02-27	59.1000	59.630000	57.140000	58.0900	-3.248%	279,273	+4.269%
2026-02-26	59.4100	60.295000	59.130000	60.0400	+1.180%	148,564	+0.883%
2026-02-25	58.4500	59.450000	57.820000	59.3400	+2.275%	145,520	+2.073%
2026-02-24	58.5100	59.635000	57.570000	58.0200	-1.091%	178,997	+4.395%
2026-02-23	60.3500	60.600000	57.860000	58.6600	-2.607%	265,760	+3.256%
2026-02-20	60.5500	61.190000	59.870000	60.2300	-0.446%	92,550	+0.565%
2026-02-19	60.4900	60.960000	59.670000	60.5000	-0.575%	291,264	+0.116%
2026-02-18	61.3800	62.500000	60.480000	60.8500	-1.234%	115,466	-0.460%
2026-02-17	61.7100	62.470000	61.090000	61.6100	+0.326%	112,789	-1.688%
2026-02-13	61.3200	62.480000	60.060000	61.4100	+0.854%	155,217	-1.368%
2026-02-12	61.2400	61.630000	60.095000	60.8900	+0.280%	144,162	-0.526%
2026-02-11	61.9200	62.540000	60.510000	60.7200	-1.381%	162,151	-0.247%
2026-02-10	62.3600	62.840000	61.050000	61.5700	-1.330%	141,674	-1.624%
2026-02-09	62.6200	63.300000	61.890100	62.4000	-0.351%	152,608	-2.933%
2026-02-06	63.0300	63.510000	62.280000	62.6200	+0.514%	117,895	-3.274%
2026-02-05	62.2900	63.210000	59.720000	62.3000	-0.352%	179,359	-2.777%
2026-02-04	62.4500	63.800000	62.440000	62.5200	+0.888%	139,972	-3.119%
2026-02-03	60.5200	62.500000	59.285000	61.9700	+1.991%	208,229	-2.259%
2026-02-02	60.0000	60.960000	59.280000	60.7600	+1.946%	164,256	-0.313%
2026-01-30	58.8700	60.300000	58.610000	59.6000	+0.591%	177,304	+1.628%
2026-01-29	58.5200	60.129900	58.215000	59.2500	+1.927%	302,182	+2.228%
2026-01-28	60.2100	60.210000	58.030000	58.1300	-3.149%	163,151	+4.197%
2026-01-27	61.3400	62.550000	59.980000	60.0200	-2.088%	218,624	+0.916%
2026-01-26	60.7900	61.460000	58.830000	61.3000	+4.199%	304,090	-1.191%
2026-01-23	59.8700	60.320000	58.020000	58.8300	-3.320%	205,500	+2.958%
2026-01-22	61.2000	62.500000	60.630000	60.8500	-0.702%	131,576	-0.460%
2026-01-21	59.0400	61.300000	59.040000	61.2800	+4.218%	129,195	-1.159%
2026-01-20	58.5100	59.040000	58.150000	58.8000	-0.893%	124,127	+3.010%
2026-01-16	59.4800	59.860000	59.035000	59.3300	-0.235%	141,476	+2.090%
2026-01-15	59.2500	60.470000	59.180000	59.4700	+0.558%	86,328	+1.850%
2026-01-14	57.1600	59.260000	57.110000	59.1400	+3.573%	140,785	+2.418%
2026-01-13	57.0200	57.160000	56.490000	57.1000	+0.387%	136,534	+6.077%
2026-01-12	56.7600	57.300000	56.435000	56.8800	-0.429%	122,588	+6.487%
2026-01-09	57.9100	58.160000	57.010000	57.1250	-0.773%	141,271	+6.031%
2026-01-08	55.6600	57.885000	55.660000	57.5700	+3.024%	201,851	+5.211%
2026-01-07	57.1100	57.370000	55.595000	55.8800	-2.952%	219,476	+8.393%
2026-01-06	57.1800	57.725200	56.050000	57.5800	+0.139%	158,128	+5.193%
2026-01-05	56.2500	58.400000	56.250000	57.5000	+1.842%	271,551	+5.339%
2026-01-02	57.0600	57.440000	56.110000	56.4600	-1.052%	243,493	+7.279%
2025-12-31	57.5600	57.630000	56.670000	57.0600	-0.592%	146,476	+6.151%
2025-12-30	58.2100	58.260000	57.320000	57.4000	-1.763%	187,637	+5.523%
2025-12-29	58.8500	60.060000	58.155000	58.4300	-0.545%	161,609	+3.663%
2025-12-26	59.0700	59.390000	58.250000	58.7500	-0.609%	130,609	+3.098%
2025-12-24	59.3100	60.195000	59.000000	59.1100	-0.404%	88,729	+2.470%
2025-12-23	59.5000	60.367700	59.350000	59.3500	-0.636%	174,681	+2.056%
2025-12-22	59.2300	60.235000	59.230000	59.7300	+0.708%	317,436	+1.406%
2025-12-19	59.5200	60.105000	58.835000	59.3100	-0.736%	554,960	+2.124%
2025-12-18	60.6100	60.610000	59.420000	59.7500	-0.715%	176,132	+1.372%
2025-12-17	59.7800	60.620000	59.570000	60.1800	+0.467%	140,150	+0.648%
2025-12-16	59.9700	60.410000	59.002700	59.9000	-0.058%	264,883	+1.119%
2025-12-15	60.0300	60.080000	59.335000	59.9350	+0.528%	190,990	+1.059%
2025-12-12	59.9600	60.355000	58.810000	59.6200	-0.384%	193,512	+1.593%
2025-12-11	59.2400	60.560000	59.120000	59.8500	+0.859%	198,429	+1.203%
2025-12-10	58.0400	59.790000	58.040000	59.3400	+1.994%	242,681	+2.073%
2025-12-09	58.6400	59.589900	57.980000	58.1800	-0.784%	141,090	+4.108%
2025-12-08	58.6600	59.330000	58.230400	58.6400	+0.635%	119,215	+3.291%
2025-12-05	58.8700	59.185000	58.120000	58.2700	-1.019%	147,142	+3.947%
2025-12-04	58.8800	59.974200	58.420000	58.8700	-0.524%	70,948	+2.888%
2025-12-03	58.5400	59.350000	58.000000	59.1800	+1.631%	117,865	+2.349%
2025-12-02	58.7700	58.960000	58.090000	58.2300	-0.936%	112,900	+4.019%
2025-12-01	58.0000	59.550000	57.400000	58.7800	+0.893%	143,277	+3.045%
2025-11-28	58.6900	59.000000	58.040000	58.2600	-0.800%	65,819	+3.965%
2025-11-26	59.0000	60.000000	58.620000	58.7300	-0.878%	214,056	+3.133%
2025-11-25	58.5200	59.860000	57.760000	59.2500	+1.927%	204,638	+2.228%
2025-11-24	58.7400	59.440000	58.010000	58.1300	-1.274%	120,989	+4.197%
2025-11-21	57.0000	59.460000	56.475000	58.8800	+3.443%	185,952	+2.870%
2025-11-20	57.7300	58.600000	56.790000	56.9200	-0.559%	196,892	+6.413%
2025-11-19	56.4700	57.420000	56.270000	57.2400	+1.670%	109,825	+5.818%
2025-11-18	56.3500	57.360000	56.044900	56.3000	-0.222%	179,739	+7.584%
2025-11-17	58.1300	58.876100	56.210000	56.4250	-3.083%	118,247	+7.346%
2025-11-14	56.6600	58.280000	56.660000	58.2200	-0.052%	138,101	+4.036%
2025-11-13	58.2700	58.825000	57.740000	58.2500	-0.137%	99,349	+3.983%
2025-11-12	58.6600	59.500000	58.140000	58.3300	-0.698%	114,386	+3.840%
2025-11-11	58.0600	59.050000	57.520000	58.7400	+1.171%	135,466	+3.115%
2025-11-10	58.1500	61.180000	57.525000	58.0600	+0.294%	80,211	+4.323%
2025-11-07	57.4000	57.940000	56.980000	57.8900	+0.801%	110,835	+4.629%
2025-11-06	58.0100	58.160000	57.300000	57.4300	-1.509%	87,353	+5.468%
2025-11-05	57.4400	58.707700	57.350000	58.3100	+1.515%	95,043	+3.876%
2025-11-04	57.3500	58.380000	56.775000	57.4400	-0.260%	116,423	+5.449%
2025-11-03	56.6900	57.640000	56.050000	57.5900	+0.947%	115,494	+5.175%
2025-10-31	56.5500	57.150000	56.200000	57.0500	-0.315%	136,548	+6.170%
2025-10-30	56.5300	57.690000	56.530000	57.2300	+0.775%	140,030	+5.836%
2025-10-29	57.7100	59.370000	56.435000	56.7900	-2.448%	193,065	+6.656%
2025-10-28	58.3400	59.000000	57.650100	58.2150	-0.776%	161,709	+4.045%
2025-10-27	60.7100	62.808700	58.120100	58.6700	-5.141%	143,930	+3.238%
2025-10-24	60.5200	62.020000	60.520000	61.8500	+1.995%	107,279	-2.070%
2025-10-23	61.1000	61.695000	60.515000	60.6400	-0.769%	81,757	-0.115%
2025-10-22	61.4200	62.020000	60.900000	61.1100	-0.310%	111,877	-0.884%
2025-10-21	60.5100	61.420000	58.080000	61.3000	+0.872%	89,208	-1.191%
2025-10-20	60.1000	61.040000	59.990000	60.7700	+1.673%	109,814	-0.329%
2025-10-17	59.2900	60.110000	58.100000	59.7700	+1.771%	105,793	+1.338%
2025-10-16	61.5900	61.590000	58.180000	58.7300	-5.044%	127,098	+3.133%
2025-10-15	63.9400	63.940000	61.730000	61.8500	-3.178%	102,677	-2.070%
2025-10-14	61.5400	64.100000	61.520000	63.8800	+3.165%	82,384	-5.182%
2025-10-13	61.8300	62.032500	61.040000	61.9200	+1.425%	68,901	-2.180%
2025-10-10	62.9100	63.361600	60.910000	61.0500	-3.080%	110,729	-0.786%
2025-10-09	62.9700	63.010000	62.225200	62.9900	-0.490%	62,514	-3.842%
2025-10-08	63.8300	64.020000	63.200000	63.3000	-0.221%	53,090	-4.313%
2025-10-07	64.2500	64.945000	63.395000	63.4400	-1.184%	62,851	-4.524%
2025-10-06	64.3400	65.430000	64.140000	64.2000	+0.501%	125,371	-5.654%
2025-10-03	63.2800	64.600000	60.510000	63.8800	+1.124%	103,900	-5.182%
2025-10-02	63.2800	63.995000	62.005000	63.1700	-0.473%	109,465	-4.116%
2025-10-01	63.7700	64.060000	62.686300	63.4700	-1.137%	95,890	-4.569%
2025-09-30	64.9500	65.130000	63.480000	64.2000	-1.155%	78,154	-5.654%
2025-09-29	65.8400	66.450000	64.590000	64.9500	-1.247%	141,897	-6.744%
2025-09-26	64.5500	65.800000	64.170000	65.7700	+2.064%	180,222	-7.906%
2025-09-25	64.2400	64.890000	63.595000	64.4400	+0.062%	94,191	-6.006%
2025-09-24	65.0300	65.360000	64.210000	64.4000	-1.045%	81,620	-5.947%
2025-09-23	65.1900	66.150000	64.780000	65.0800	+0.169%	80,503	-6.930%
2025-09-22	65.4000	65.765000	64.695000	64.9700	-0.885%	72,670	-6.772%
2025-09-19	66.5900	66.780000	65.170000	65.5500	-1.739%	365,709	-7.597%
2025-09-18	64.8400	66.820000	64.545000	66.7100	+3.250%	101,581	-9.204%
2025-09-17	64.3600	66.400000	64.030000	64.6100	+0.985%	96,697	-6.253%
2025-09-16	64.2100	64.210000	63.045000	63.9800	-0.775%	88,449	-5.330%
2025-09-15	65.0300	66.615000	64.190000	64.4800	-0.831%	88,589	-6.064%
2025-09-12	65.6600	66.325000	64.680000	65.0200	-1.080%	65,888	-6.844%
2025-09-11	65.8200	66.400000	64.680000	65.7300	-0.061%	106,924	-7.850%
2025-09-10	66.5400	66.825000	65.570000	65.7700	-1.157%	69,621	-7.906%
2025-09-09	67.8000	68.400000	66.090000	66.5400	-2.133%	106,264	-8.972%
2025-09-08	67.8300	68.380000	66.975000	67.9900	+0.088%	118,889	-10.913%
2025-09-05	67.3000	68.550000	66.990000	67.9300	+1.101%	175,627	-10.835%
2025-09-04	66.8800	67.205000	66.530000	67.1900	+0.977%	91,295	-9.853%
2025-09-03	67.2000	67.910000	66.021800	66.5400	-1.335%	127,566	-8.972%
2025-09-02	67.9900	68.450000	66.905800	67.4400	-1.476%	174,539	-10.187%
2025-08-29	69.0000	69.400000	68.130000	68.4500	-0.407%	180,450	-11.512%
2025-08-28	68.6200	68.880000	67.850000	68.7300	+0.512%	155,074	-11.873%
2025-08-27	67.7200	68.580000	65.550000	68.3800	+0.781%	116,820	-11.421%
2025-08-26	67.2700	68.050000	66.170000	67.8500	+1.042%	138,285	-10.730%
2025-08-25	67.0800	67.630000	63.570000	67.1500	-0.607%	143,864	-9.799%
2025-08-22	64.6500	67.905000	64.580000	67.5600	+5.349%	223,073	-10.346%
2025-08-21	63.9200	64.300000	63.055000	64.1300	+0.219%	112,546	-5.551%
2025-08-20	63.8600	64.260000	63.260000	63.9900	+0.724%	103,415	-5.345%
2025-08-19	63.5000	64.190000	63.130000	63.5300	+0.158%	162,573	-4.659%
2025-08-18	61.9600	63.480000	61.275000	63.4300	+1.912%	245,947	-4.509%
2025-08-15	62.9600	63.370000	61.590000	62.2400	-1.002%	179,965	-2.683%
2025-08-14	62.6300	62.900000	62.140000	62.8700	-0.836%	106,809	-3.658%
2025-08-13	62.9000	63.430000	62.470000	63.4000	+1.651%	114,184	-4.464%
2025-08-12	60.8600	62.470000	60.530000	62.3700	+3.399%	120,393	-2.886%
2025-08-11	61.0400	61.250000	59.740000	60.3200	-0.740%	112,031	+0.414%
2025-08-08	60.7900	60.935000	60.050000	60.7700	+0.863%	79,209	-0.329%
2025-08-07	61.7600	62.170000	60.065000	60.2500	-1.343%	91,671	+0.531%
2025-08-06	61.9600	61.960000	60.910000	61.0700	-1.500%	87,502	-0.819%
2025-08-05	62.1400	62.210000	61.070000	62.0000	+0.259%	160,844	-2.306%
2025-08-04	61.5800	62.230000	60.825000	61.8400	+0.390%	132,323	-2.054%
2025-08-01	62.6000	63.050000	61.380000	61.6000	-2.793%	181,574	-1.672%
2025-07-31	64.8000	65.295000	63.210000	63.3700	-3.104%	196,430	-4.418%
2025-07-30	66.4200	67.390000	65.040100	65.4000	-1.194%	216,900	-7.385%
2025-07-29	68.1100	68.472200	65.705000	66.1900	-2.403%	204,436	-8.491%
2025-07-28	66.6100	68.790000	66.440000	67.8200	+2.726%	287,394	-10.690%
2025-07-25	65.5400	66.310000	63.540000	66.0200	+2.739%	309,558	-8.255%
2025-07-24	64.6000	64.770000	63.995000	64.2600	-1.017%	185,103	-5.742%
2025-07-23	65.3700	65.460000	64.230000	64.9200	-0.077%	126,321	-6.701%
2025-07-22	65.3900	66.150000	64.720000	64.9700	-0.429%	186,943	-6.772%
2025-07-21	65.6800	66.210000	65.200000	65.2500	+0.092%	116,281	-7.172%
2025-07-18	65.9500	65.950000	64.810000	65.1900	-0.306%	536,881	-7.087%
2025-07-17	64.6000	65.660000	64.600000	65.3900	+1.223%	268,260	-7.371%
2025-07-16	64.7100	65.200000	63.350000	64.6000	-0.232%	281,370	-6.238%
2025-07-15	66.3500	66.350000	64.750000	64.7500	-2.588%	238,647	-6.456%
2025-07-14	64.9000	66.480000	64.340000	66.4700	+2.199%	89,347	-8.876%
2025-07-11	65.2100	65.535000	64.850000	65.0400	-1.005%	135,381	-6.873%
2025-07-10	64.5700	66.050000	64.315000	65.7000	+1.436%	124,035	-7.808%
2025-07-09	65.2300	65.320000	64.130000	64.7700	-0.231%	177,224	-6.484%
2025-07-08	64.5800	65.655000	64.290000	64.9200	+0.636%	283,516	-6.701%
2025-07-07	65.2500	65.695000	62.560000	64.5100	-1.134%	161,209	-6.108%
2025-07-03	65.0400	65.715000	62.700000	65.2500	+1.100%	92,663	-7.172%
2025-07-02	63.7300	64.690000	62.270000	64.5400	+1.398%	179,753	-6.151%
2025-07-01	61.2300	64.450000	59.075000	63.6500	+3.580%	180,626	-4.839%
2025-06-30	61.4000	62.040000	60.700000	61.4500	+0.098%	199,504	-1.432%
2025-06-27	61.4800	62.050000	60.200000	61.3900	-0.016%	684,314	-1.336%
2025-06-26	60.2800	61.890000	60.280000	61.4000	+2.214%	142,974	-1.352%
2025-06-25	60.3100	60.620000	59.570000	60.0700	-0.398%	143,915	+0.832%
2025-06-24	60.4300	61.430000	59.910000	60.3100	+0.668%	95,623	+0.431%
2025-06-23	57.9100	59.925500	57.760000	59.9100	+2.832%	115,204	+1.102%
2025-06-20	59.0100	59.045000	58.015000	58.2600	-0.274%	315,354	+3.965%
2025-06-18	58.2500	58.960000	57.750000	58.4200	+0.120%	85,880	+3.680%
2025-06-17	58.0700	58.960000	57.140000	58.3500	-0.528%	78,297	+3.805%
2025-06-16	59.6500	60.350000	58.270000	58.6600	-0.441%	120,639	+3.256%
2025-06-13	59.7000	59.700000	58.310000	58.9200	-2.740%	103,738	+2.800%
2025-06-12	60.4500	60.775000	59.640000	60.5800	-0.444%	95,043	-0.017%
2025-06-11	62.0300	62.385000	60.650000	60.8500	-1.601%	86,363	-0.460%
2025-06-10	61.0700	61.970000	60.760000	61.8400	+1.410%	98,534	-2.054%
2025-06-09	60.8800	61.360000	60.310000	60.9800	+0.944%	100,106	-0.672%
2025-06-06	60.0800	60.410000	59.530000	60.4100	+2.044%	98,536	+0.265%
2025-06-05	59.2100	59.295000	58.380000	59.2000	-0.169%	100,005	+2.314%
2025-06-04	60.0300	60.300000	58.722500	59.3000	-1.593%	108,617	+2.142%
2025-06-03	58.8700	60.530000	58.490000	60.2600	+2.066%	129,797	+0.514%
2025-06-02	59.8300	59.830000	58.680000	59.0400	-1.386%	124,039	+2.591%
2025-05-30	59.7900	60.280000	59.040000	59.8700	-0.200%	147,227	+1.169%
2025-05-29	60.0900	60.554500	59.470000	59.9900	-0.100%	94,399	+0.967%
2025-05-28	60.3700	60.700000	59.750000	60.0500	-0.678%	142,555	+0.866%
2025-05-27	59.3300	60.560000	59.010000	60.4600	+3.104%	130,591	+0.182%
2025-05-23	58.4100	59.180000	54.820100	58.6400	-1.313%	85,955	+3.291%
2025-05-22	59.2900	60.109900	59.120000	59.4200	-0.436%	125,681	+1.935%
2025-05-21	60.7200	61.200000	59.550000	59.6800	-2.674%	99,160	+1.491%
2025-05-20	61.3700	61.640000	60.960000	61.3200	+0.082%	90,147	-1.223%
2025-05-19	60.7300	61.300000	59.700000	61.2700	+0.278%	94,245	-1.142%
2025-05-16	61.6400	61.640000	60.900000	61.1000	-0.940%	112,522	-0.867%
2025-05-15	61.0500	61.710000	60.350000	61.6800	+1.281%	82,480	-1.800%
2025-05-14	61.1600	61.400000	60.880000	60.9000	-0.927%	102,790	-0.542%
2025-05-13	61.9000	61.900000	61.070000	61.4700	-0.033%	124,595	-1.464%
2025-05-12	61.3500	62.339543	60.010000	61.4900	+3.310%	136,228	-1.496%
2025-05-09	59.9900	60.330000	59.020000	59.5200	-0.684%	101,038	+1.764%
2025-05-08	59.7400	60.350000	59.030000	59.9300	+1.079%	135,240	+1.068%
2025-05-07	59.7600	60.070000	58.750000	59.2900	-0.370%	158,957	+2.159%
2025-05-06	59.3000	60.140000	58.960000	59.5100	+0.490%	217,598	+1.781%
2025-05-05	58.0900	59.635000	58.040000	59.2200	+1.648%	242,767	+2.280%
2025-05-02	57.0200	58.420000	55.950000	58.2600	+3.573%	176,836	+3.965%
2025-05-01	56.1500	56.775000	54.990000	56.2500	+1.042%	135,004	+7.680%
2025-04-30	54.2600	56.100000	54.210000	55.6700	-0.678%	200,904	+8.802%
2025-04-29	54.6900	56.120000	54.550000	56.0500	+2.206%	248,891	+8.064%
2025-04-28	53.6700	54.990000	53.430000	54.8400	+2.505%	324,540	+10.449%
2025-04-25	51.6600	53.905000	50.000000	53.5000	-1.997%	465,717	+13.215%
2025-04-24	54.3000	55.490000	52.708549	54.5900	+0.184%	247,773	+10.954%
2025-04-23	54.5300	56.960000	54.095000	54.4900	+1.358%	186,789	+11.158%
2025-04-22	52.5400	53.920000	52.220000	53.7600	+3.147%	185,909	+12.667%
2025-04-21	52.5300	52.945000	51.700000	52.1200	-1.697%	187,441	+16.213%
2025-04-17	53.5300	54.710000	52.720000	53.0200	-1.119%	784,919	+14.240%
2025-04-16	52.3600	53.880000	52.090000	53.6200	+2.937%	322,213	+12.962%
2025-04-15	51.3700	52.671700	50.950000	52.0900	+1.244%	242,113	+16.280%
2025-04-14	52.4900	52.490000	50.740100	51.4500	-0.464%	205,307	+17.726%
2025-04-11	51.9000	52.200000	50.940100	51.6900	-1.393%	160,477	+17.179%
2025-04-10	54.5000	54.500000	51.270000	52.4200	-5.736%	232,118	+15.548%
2025-04-09	52.0800	56.730000	51.670000	55.6100	+4.944%	322,344	+8.919%
2025-04-08	54.7300	54.960000	52.225000	52.9900	-0.320%	293,632	+14.305%
2025-04-07	52.3400	55.460000	51.405000	53.1600	-1.171%	271,672	+13.939%
2025-04-04	53.2500	54.160000	51.910000	53.7900	-3.446%	316,663	+12.605%
2025-04-03	56.9300	57.680000	55.660000	55.7100	-6.417%	234,328	+8.724%
2025-04-02	58.5000	59.670000	58.500000	59.5300	+0.642%	212,957	+1.747%
2025-04-01	59.1000	59.310000	58.250000	59.1500	-0.488%	213,840	+2.401%
2025-03-31	59.1000	60.165000	58.240000	59.4400	-1.361%	208,673	+1.901%
2025-03-28	60.5000	61.400000	59.990000	60.2600	-0.725%	254,615	+0.514%
2025-03-27	61.0900	61.140000	60.330000	60.7000	-0.459%	158,349	-0.214%
2025-03-26	60.8900	61.900000	60.770000	60.9800	-0.425%	139,463	-0.672%
2025-03-25	61.4700	62.150000	61.080000	61.2400	-0.212%	156,880	-1.094%
2025-03-24	61.1700	61.690000	60.785000	61.3700	+1.960%	388,658	-1.304%
2025-03-21	60.3500	61.020000	59.810000	60.1900	-1.003%	528,591	+0.631%
2025-03-20	61.4400	62.105000	60.750000	60.8000	-1.856%	162,469	-0.378%
2025-03-19	62.1900	62.515000	61.170000	61.9500	-0.225%	144,957	-2.228%
2025-03-18	61.9200	62.270000	61.250000	62.0900	-0.177%	111,427	-2.448%