Dark

PFIS
Peoples Financial Services Corp.
stock NASDAQ

At Close

Jul 25, 2025 3:59:30 PM EDT

49.91USD-0.992%(-0.50)16,016

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	50.3400	50.4900	49.8600	49.8900	-1.032%	16,016	0.000%
2025-07-24	51.7400	51.7400	50.3300	50.4100	-3.577%	15,442	-1.032%
2025-07-23	52.3600	52.5000	51.8000	52.2800	+0.810%	19,365	-4.572%
2025-07-22	52.1800	52.8200	51.8600	51.8600	-0.250%	23,269	-3.799%
2025-07-21	51.9200	52.7100	51.7900	51.9900	+0.834%	18,605	-4.039%
2025-07-18	52.2200	52.2200	51.1800	51.5600	-0.290%	44,526	-3.239%
2025-07-17	51.6000	52.1200	51.5250	51.7100	+0.213%	29,237	-3.520%
2025-07-16	51.5600	51.7700	50.2500	51.6000	+1.077%	46,731	-3.314%
2025-07-15	52.0500	52.3300	50.9100	51.0500	-1.997%	82,485	-2.272%
2025-07-14	50.8900	52.0900	50.8900	52.0900	+1.679%	148,924	-4.223%
2025-07-11	51.6600	51.9000	50.8600	51.2300	-3.212%	86,558	-2.616%
2025-07-10	53.0000	53.0750	52.0000	52.9300	-0.019%	18,237	-5.743%
2025-07-09	52.5500	52.9400	52.3400	52.9400	+1.050%	11,358	-5.761%
2025-07-08	53.0000	53.3500	52.3900	52.3900	-0.550%	28,662	-4.772%
2025-07-07	52.6600	54.0000	52.1700	52.6800	-1.348%	35,543	-5.296%
2025-07-03	52.4900	53.5000	52.4900	53.4000	+2.495%	19,774	-6.573%
2025-07-02	51.7000	52.3900	51.3900	52.1000	+1.461%	64,929	-4.242%
2025-07-01	49.8250	52.2000	49.8250	51.3500	+4.011%	58,496	-2.843%
2025-06-30	49.6300	50.0300	49.2500	49.3700	-0.464%	26,275	+1.053%
2025-06-27	49.9900	50.7500	49.3900	49.6000	-0.342%	62,971	+0.585%
2025-06-26	48.8000	49.9899	48.7800	49.7700	+2.471%	14,561	+0.241%
2025-06-25	49.5800	49.6300	47.9163	48.5700	-2.156%	11,313	+2.718%
2025-06-24	49.1300	49.6679	49.0000	49.6400	+2.098%	17,662	+0.504%
2025-06-23	46.7400	48.6200	46.7400	48.6200	+3.535%	16,122	+2.612%
2025-06-20	47.3100	47.9700	46.4275	46.9600	-0.382%	44,145	+6.239%
2025-06-18	46.4500	47.5400	46.4500	47.1400	+1.007%	10,062	+5.834%
2025-06-17	46.6900	47.1600	46.2001	46.6700	-1.207%	14,855	+6.900%
2025-06-16	48.3600	48.3600	47.0200	47.2400	-0.964%	14,356	+5.610%
2025-06-13	48.9000	49.1675	47.5000	47.7000	-2.950%	48,347	+4.591%
2025-06-12	48.9800	49.6715	48.5000	49.1500	+0.532%	18,673	+1.506%
2025-06-11	49.9900	49.9900	48.6500	48.8900	-1.112%	12,854	+2.045%
2025-06-10	49.0000	49.5900	48.8000	49.4400	+1.896%	14,757	+0.910%
2025-06-09	48.4800	49.3000	48.2661	48.5200	+0.062%	22,979	+2.824%
2025-06-06	47.9500	48.4900	47.9500	48.4900	+1.955%	18,029	+2.887%
2025-06-05	47.5000	47.9000	46.7500	47.5600	+0.338%	16,445	+4.899%
2025-06-04	48.0700	48.7879	47.2300	47.4000	-1.863%	12,117	+5.253%
2025-06-03	47.2100	48.8623	47.2100	48.3000	+1.343%	12,932	+3.292%
2025-06-02	48.0400	48.0400	47.3500	47.6600	-0.832%	18,451	+4.679%
2025-05-30	47.5800	48.4050	47.4800	48.0600	-2.297%	17,072	+3.808%
2025-05-29	48.7600	49.2227	48.5200	49.1900	+1.089%	8,996	+1.423%
2025-05-28	49.4000	49.8300	48.5600	48.6600	-2.033%	13,661	+2.528%
2025-05-27	48.6200	49.7600	48.3500	49.6700	+2.815%	12,636	+0.443%
2025-05-23	47.7500	48.7500	47.7500	48.3100	-0.515%	15,425	+3.271%
2025-05-22	49.5150	49.5200	48.5600	48.5600	-2.038%	15,429	+2.739%
2025-05-21	50.5800	50.5800	47.0300	49.5700	-2.344%	45,523	+0.646%
2025-05-20	50.9800	51.8250	50.5800	50.7600	-0.879%	33,041	-1.714%
2025-05-19	49.4100	51.3100	49.4100	51.2100	+3.204%	42,854	-2.578%
2025-05-16	50.4400	51.4700	49.6200	49.6200	-1.840%	34,286	+0.544%
2025-05-15	50.2400	51.0600	49.5464	50.5500	+0.357%	31,696	-1.306%
2025-05-14	49.3300	50.7000	49.3100	50.3700	+1.409%	18,229	-0.953%
2025-05-13	50.3000	50.4950	49.1900	49.6700	+0.121%	22,696	+0.443%
2025-05-12	50.2700	50.4899	49.2900	49.6100	+4.004%	16,855	+0.564%
2025-05-09	48.1700	48.1700	47.2100	47.7000	-0.084%	10,714	+4.591%
2025-05-08	46.5900	48.0850	46.4500	47.7400	+4.122%	19,503	+4.504%
2025-05-07	46.1400	47.0300	45.6300	45.8500	+0.394%	17,060	+8.811%
2025-05-06	45.6400	45.9400	45.3350	45.6700	0.000%	21,718	+9.240%
2025-05-05	45.3000	45.7100	45.0050	45.6700	+0.795%	23,610	+9.240%
2025-05-02	44.6500	45.3100	44.3500	45.3100	+2.558%	17,456	+10.108%
2025-05-01	45.0000	45.0000	43.2400	44.1800	+2.221%	17,684	+12.924%
2025-04-30	42.9600	43.9000	42.7550	43.2200	-1.121%	19,259	+15.433%
2025-04-29	42.9100	44.1050	42.6500	43.7100	+1.439%	21,993	+14.139%
2025-04-28	43.5810	43.5810	42.3500	43.0900	+0.548%	18,695	+15.781%
2025-04-25	43.0900	43.5700	40.8883	42.8550	-2.046%	17,735	+16.416%
2025-04-24	44.1260	44.1260	42.7355	43.7500	+1.156%	14,783	+14.034%
2025-04-23	44.2500	44.2500	42.9000	43.2500	-0.115%	13,707	+15.353%
2025-04-22	41.3900	43.4350	41.3900	43.3000	+4.237%	20,600	+15.219%
2025-04-21	42.0700	42.3000	41.4000	41.5400	-2.465%	17,129	+20.101%
2025-04-17	41.7700	42.6276	41.7700	42.5900	+1.068%	33,715	+17.140%
2025-04-16	41.9300	42.3150	41.6100	42.1400	+0.166%	22,055	+18.391%
2025-04-15	40.9200	42.2700	40.7750	42.0700	+3.087%	24,602	+18.588%
2025-04-14	41.7100	41.7300	40.2834	40.8100	0.000%	22,520	+22.249%
2025-04-11	40.1900	41.3300	40.1900	40.8100	+0.344%	14,064	+22.249%
2025-04-10	42.4800	42.4800	40.0900	40.6700	-6.527%	19,910	+22.670%
2025-04-09	39.9894	44.7600	39.9894	43.5100	+6.694%	30,837	+14.663%
2025-04-08	41.9100	41.9100	40.2800	40.7800	+0.049%	21,834	+22.339%
2025-04-07	40.4500	42.3500	39.0500	40.7600	-1.439%	21,721	+22.399%
2025-04-04	39.5700	41.5850	38.8950	41.3550	+1.510%	51,097	+20.638%
2025-04-03	42.4200	42.4200	40.5450	40.7400	-8.675%	21,403	+22.459%
2025-04-02	44.0450	44.6100	43.9050	44.6100	+0.022%	15,200	+11.836%
2025-04-01	44.4100	44.8500	44.0400	44.6000	+0.292%	13,957	+11.861%
2025-03-31	44.3800	45.1800	44.1119	44.4700	-0.581%	23,809	+12.188%
2025-03-28	45.6250	45.6250	44.6274	44.7300	-2.165%	7,094	+11.536%
2025-03-27	46.0000	46.2200	45.5000	45.7200	-0.392%	13,531	+9.121%
2025-03-26	45.6800	46.3600	44.7410	45.9000	+0.702%	17,956	+8.693%
2025-03-25	46.4246	46.4246	45.1800	45.5800	-0.848%	21,038	+9.456%
2025-03-24	46.1500	46.3100	45.6700	45.9700	+2.156%	18,112	+8.527%
2025-03-21	45.3300	45.5650	44.6000	45.0000	-1.704%	55,524	+10.867%
2025-03-20	45.4700	46.7800	45.4400	45.7800	-0.608%	11,651	+8.978%
2025-03-19	45.1000	46.0600	45.0200	46.0600	+1.790%	18,017	+8.315%
2025-03-18	45.6000	45.6000	44.9400	45.2500	-1.287%	36,804	+10.254%
2025-03-17	45.7900	46.0900	45.5101	45.8400	-0.672%	14,833	+8.835%
2025-03-14	45.9100	46.8200	45.5450	46.1500	+2.761%	34,188	+8.104%
2025-03-13	45.4400	45.9200	44.9100	44.9100	-0.532%	13,000	+11.089%
2025-03-12	45.1200	46.1800	44.5301	45.1500	+0.400%	18,470	+10.498%
2025-03-11	45.3600	45.6000	44.8500	44.9700	-0.067%	21,423	+10.941%
2025-03-10	46.1300	46.7400	44.9200	45.0000	-3.990%	21,872	+10.867%
2025-03-07	46.3000	47.4200	46.0700	46.8700	+0.171%	17,231	+6.443%
2025-03-06	46.5000	47.1100	46.0195	46.7900	-0.679%	21,572	+6.625%
2025-03-05	47.5400	47.6800	45.9900	47.1100	-0.612%	27,316	+5.901%
2025-03-04	47.6500	48.2900	46.8900	47.4000	-1.517%	20,324	+5.253%
2025-03-03	48.5000	49.5550	47.8400	48.1300	-1.434%	20,193	+3.657%
2025-02-28	48.2900	48.9700	48.1050	48.8300	+0.349%	21,700	+2.171%
2025-02-27	48.7200	49.2400	48.2700	48.6600	-0.633%	14,129	+2.528%
2025-02-26	48.7400	49.0700	47.9800	48.9700	+0.472%	22,515	+1.879%
2025-02-25	48.4000	49.4600	48.2900	48.7400	+0.953%	29,982	+2.359%
2025-02-24	49.7300	49.7300	48.2800	48.2800	-1.970%	19,676	+3.335%
2025-02-21	50.8100	50.9450	49.0400	49.2500	-1.990%	17,560	+1.299%
2025-02-20	51.1000	51.9406	49.6150	50.2500	-2.161%	25,409	-0.716%
2025-02-19	51.4600	51.5800	50.2600	51.3600	-0.888%	51,542	-2.862%
2025-02-18	52.3000	53.0900	51.7400	51.8200	-1.258%	51,364	-3.724%
2025-02-14	52.1900	52.5250	51.8800	52.4800	+1.176%	15,111	-4.935%
2025-02-13	51.8700	52.1600	51.0618	51.8700	+0.562%	23,426	-3.817%
2025-02-12	52.1200	52.3599	51.1210	51.5800	-2.881%	43,118	-3.276%
2025-02-11	50.7800	53.4000	50.7800	53.1100	+3.026%	26,386	-6.063%
2025-02-10	51.4900	51.9200	50.3450	51.5500	+1.138%	30,022	-3.220%
2025-02-07	53.6100	53.6100	49.7900	50.9700	-5.084%	29,504	-2.119%
2025-02-06	52.9800	54.2000	52.9800	53.7000	+1.647%	11,086	-7.095%
2025-02-05	52.7000	53.1700	51.6000	52.8300	+1.479%	12,810	-5.565%
2025-02-04	50.6100	52.2300	50.2100	52.0600	+2.159%	13,984	-4.168%
2025-02-03	50.2100	51.9000	50.2000	50.9600	-0.991%	16,280	-2.100%
2025-01-31	51.3000	52.3514	50.9200	51.4700	+0.175%	23,684	-3.070%
2025-01-30	50.9150	52.3700	50.9150	51.3800	-0.715%	13,500	-2.900%
2025-01-29	52.1400	52.4200	51.3600	51.7500	-0.077%	10,942	-3.594%
2025-01-28	51.2200	52.3398	51.2200	51.7900	+0.329%	13,973	-3.669%
2025-01-27	50.5000	52.5300	50.5000	51.6200	+1.514%	22,363	-3.351%
2025-01-24	50.4000	51.3300	50.1200	50.8500	+0.118%	17,215	-1.888%
2025-01-23	50.0000	50.9600	50.0000	50.7900	+0.934%	38,255	-1.772%
2025-01-22	51.2500	51.4900	50.3178	50.3200	-2.310%	38,581	-0.855%
2025-01-21	51.8150	51.9500	51.1974	51.5100	+2.142%	36,247	-3.145%
2025-01-17	50.5200	52.1798	49.8500	50.4300	+0.921%	96,910	-1.071%
2025-01-16	50.2500	50.2500	48.8900	49.9700	-0.359%	81,484	-0.160%
2025-01-15	50.6100	51.0000	49.6400	50.1500	+2.451%	36,634	-0.518%
2025-01-14	48.1800	49.3400	47.9000	48.9500	+2.235%	17,279	+1.920%
2025-01-13	46.2000	48.1600	46.2000	47.8800	+2.133%	16,215	+4.198%
2025-01-10	47.5000	47.5000	46.0709	46.8800	-3.360%	29,754	+6.421%
2025-01-08	48.8400	49.1200	48.1700	48.5100	-0.523%	15,238	+2.845%
2025-01-07	49.2300	50.2300	48.0100	48.7650	-1.005%	29,038	+2.307%
2025-01-06	50.0800	50.8400	49.2000	49.2600	-1.755%	29,198	+1.279%
2025-01-03	49.6400	50.1950	48.5000	50.1400	+1.601%	13,755	-0.499%
2025-01-02	51.3700	51.5100	49.3200	49.3500	-3.576%	22,170	+1.094%
2024-12-31	51.9300	51.9300	50.5159	51.1800	-0.292%	14,521	-2.521%
2024-12-30	50.9900	51.4800	50.4700	51.3300	+0.470%	9,595	-2.805%
2024-12-27	51.8600	52.3736	50.2800	51.0900	-2.070%	24,732	-2.349%
2024-12-26	51.4500	52.2050	51.2475	52.1700	+0.404%	10,021	-4.370%
2024-12-24	51.3100	52.0700	50.6300	51.9600	+1.129%	16,575	-3.984%
2024-12-23	51.9800	52.2050	50.9684	51.3800	-1.514%	27,846	-2.900%
2024-12-20	49.7500	52.3500	49.7500	52.1700	+2.981%	84,922	-4.370%
2024-12-19	51.8400	52.5500	50.5200	50.6600	-1.841%	34,361	-1.520%
2024-12-18	55.3600	55.4500	50.9200	51.6100	-6.571%	34,450	-3.333%
2024-12-17	57.0000	57.0000	54.7700	55.2400	-1.551%	25,141	-9.685%
2024-12-16	56.4900	56.6000	54.3500	56.1100	+0.340%	35,533	-11.085%
2024-12-13	55.2000	56.4000	54.3750	55.9200	+1.286%	52,996	-10.783%
2024-12-12	55.9900	56.0750	54.7100	55.2100	-1.057%	35,050	-9.636%
2024-12-11	56.2000	56.8024	54.4250	55.8000	+0.831%	32,233	-10.591%
2024-12-10	54.5500	56.6300	54.4001	55.3400	+0.181%	23,443	-9.848%
2024-12-09	55.3500	55.8200	54.5500	55.2400	+0.656%	35,796	-9.685%
2024-12-06	54.6100	55.3203	53.5101	54.8800	+0.975%	21,288	-9.093%
2024-12-05	55.0000	55.2400	54.1800	54.3500	-1.146%	20,904	-8.206%
2024-12-04	54.6500	55.0200	53.8800	54.9800	+1.252%	20,072	-9.258%
2024-12-03	55.6000	55.6000	54.0600	54.3000	-2.109%	15,127	-8.122%
2024-12-02	54.5410	55.7380	54.5200	55.4700	+0.507%	13,190	-10.059%
2024-11-29	56.0400	56.0400	54.8550	55.1900	-2.800%	18,000	-9.603%
2024-11-27	57.2900	57.3500	56.2450	56.7800	-0.088%	25,660	-12.135%
2024-11-26	58.6500	59.7000	56.8000	56.8300	-3.285%	69,188	-12.212%
2024-11-25	57.2800	59.4500	57.2800	58.7600	+4.018%	56,730	-15.095%
2024-11-22	54.8600	56.5000	53.6720	56.4900	+2.990%	24,211	-11.683%
2024-11-21	52.7500	54.9900	52.7500	54.8500	+4.099%	57,131	-9.043%
2024-11-20	52.5000	52.7700	51.7200	52.6900	+0.228%	28,827	-5.314%
2024-11-19	51.0400	52.5700	50.9800	52.5700	+2.078%	38,420	-5.098%
2024-11-18	52.8800	52.8800	51.1616	51.5000	-1.661%	37,791	-3.126%
2024-11-15	52.8800	52.8800	51.3450	52.3700	+0.134%	24,767	-4.736%
2024-11-14	52.2200	52.4600	50.6240	52.3000	+0.038%	19,509	-4.608%
2024-11-13	53.0300	54.0000	52.1644	52.2800	-0.419%	31,088	-4.572%
2024-11-12	52.0300	53.4100	51.5403	52.5000	+0.382%	43,024	-4.971%
2024-11-11	50.4900	52.7500	49.6800	52.3000	+4.621%	71,934	-4.608%
2024-11-08	50.8300	50.8300	49.4800	49.9900	-0.971%	50,210	-0.200%
2024-11-07	54.5000	54.5000	49.5400	50.4800	-7.732%	44,202	-1.169%
2024-11-06	50.0000	55.6400	50.0000	54.7100	+13.037%	65,064	-8.810%
2024-11-05	47.2000	48.4000	46.5472	48.4000	+3.330%	10,441	+3.079%
2024-11-04	47.1900	47.1900	46.4300	46.8400	-0.615%	7,989	+6.512%
2024-11-01	46.9000	47.4700	46.9000	47.1300	+1.007%	7,314	+5.856%
2024-10-31	47.1000	47.1000	46.6600	46.6600	-2.670%	5,680	+6.922%
2024-10-30	48.4200	48.6200	47.9400	47.9400	+1.054%	5,308	+4.068%
2024-10-29	46.7700	47.5500	46.7378	47.4400	+0.169%	8,146	+5.164%
2024-10-28	46.1700	48.0550	46.1700	47.3600	+2.555%	9,729	+5.342%
2024-10-25	47.8210	47.8210	45.8119	46.1800	-2.099%	10,252	+8.034%
2024-10-24	47.0400	47.1700	46.7800	47.1700	-0.064%	5,860	+5.766%
2024-10-23	46.8300	47.2760	46.6932	47.2000	-0.380%	6,473	+5.699%
2024-10-22	46.6000	47.3800	46.5739	47.3800	+2.222%	6,632	+5.298%
2024-10-21	48.1800	48.1800	46.1301	46.3500	-4.590%	9,140	+7.638%
2024-10-18	49.5000	49.5000	48.4300	48.5800	-1.819%	11,859	+2.697%
2024-10-17	48.6755	49.5000	48.6600	49.4800	+2.000%	9,310	+0.829%
2024-10-16	48.3700	48.5700	48.0100	48.5100	+1.783%	13,154	+2.845%
2024-10-15	47.1200	48.8800	46.6120	47.6600	+1.210%	20,510	+4.679%
2024-10-14	45.4452	47.4800	45.4452	47.0900	-0.296%	4,927	+5.946%
2024-10-11	46.9000	47.3600	46.7325	47.2300	+3.939%	7,827	+5.632%
2024-10-10	44.5700	45.4400	44.2564	45.4400	+0.575%	10,545	+9.793%
2024-10-09	44.5409	45.7700	44.5409	45.1800	+1.006%	7,285	+10.425%
2024-10-08	45.7200	45.7200	44.1000	44.7300	-1.606%	9,181	+11.536%
2024-10-07	44.8100	45.4600	44.8100	45.4600	+0.442%	6,076	+9.745%
2024-10-04	45.4200	45.6300	44.1500	45.2600	+1.185%	9,332	+10.230%
2024-10-03	44.3500	45.4712	44.2624	44.7300	-0.089%	7,440	+11.536%
2024-10-02	44.7300	45.1000	44.7300	44.7700	-0.622%	6,800	+11.436%
2024-10-01	47.1500	47.1500	45.0100	45.0500	-3.904%	11,730	+10.744%
2024-09-30	46.1600	47.0200	46.0050	46.8800	+0.926%	5,666	+6.421%
2024-09-27	46.6800	46.9600	46.0900	46.4500	+0.151%	9,396	+7.406%
2024-09-26	46.8000	46.8000	46.1200	46.3800	+0.607%	13,375	+7.568%
2024-09-25	46.3600	46.5650	45.5005	46.1000	-1.390%	20,048	+8.221%
2024-09-24	47.0300	47.0600	46.7000	46.7500	-0.362%	10,981	+6.717%
2024-09-23	47.4400	47.4500	46.5001	46.9200	-1.923%	10,088	+6.330%
2024-09-20	48.7600	49.4900	47.1400	47.8400	-3.001%	71,418	+4.285%
2024-09-19	49.7100	49.7100	48.2607	49.3200	+2.472%	11,265	+1.156%
2024-09-18	47.1950	49.0200	46.8860	48.1300	+1.862%	14,725	+3.657%
2024-09-17	48.0500	48.6400	46.7900	47.2500	-0.253%	12,966	+5.587%
2024-09-16	47.3900	47.6100	46.9700	47.3700	+0.680%	9,425	+5.320%
2024-09-13	45.4000	48.4100	45.4000	47.0500	+5.707%	34,628	+6.036%
2024-09-12	44.7400	45.5800	44.4800	44.5100	+0.519%	19,930	+12.087%
2024-09-11	45.0400	45.0400	43.6800	44.2800	-1.796%	6,989	+12.669%
2024-09-10	44.1000	45.0900	43.9400	45.0900	+1.008%	10,102	+10.645%
2024-09-09	44.6700	44.9000	44.0000	44.6400	+0.767%	15,098	+11.761%
2024-09-06	44.4500	44.8500	44.0200	44.3000	+0.272%	13,638	+12.619%
2024-09-05	44.8800	44.8800	43.8700	44.1800	-1.560%	20,896	+12.924%
2024-09-04	45.2700	45.3100	44.6700	44.8800	-2.371%	18,081	+11.163%
2024-09-03	46.9500	47.5000	45.1300	45.9700	-3.445%	24,817	+8.527%
2024-08-30	47.5400	47.7900	46.6200	47.6100	-0.730%	12,485	+4.789%
2024-08-29	47.8400	48.0400	47.5000	47.9600	+1.610%	8,815	+4.024%
2024-08-28	47.0900	47.5000	46.5648	47.2000	+0.597%	9,171	+5.699%
2024-08-27	46.5300	46.9200	46.4300	46.9200	+0.600%	8,421	+6.330%
2024-08-26	47.8200	47.8200	46.5700	46.6400	-1.124%	16,726	+6.968%
2024-08-23	45.5150	47.5500	45.5150	47.1700	+6.000%	29,930	+5.766%
2024-08-22	44.8600	45.3950	44.5000	44.5000	-1.308%	11,486	+12.112%
2024-08-21	45.1500	45.2500	44.3140	45.0900	+1.031%	10,408	+10.645%
2024-08-20	44.7700	44.7700	44.2600	44.6300	-2.170%	9,885	+11.786%
2024-08-19	45.3000	45.7750	45.3000	45.6200	+0.242%	10,039	+9.360%
2024-08-16	44.0800	45.9483	44.0100	45.5100	+3.127%	16,199	+9.624%
2024-08-15	43.2500	44.9500	43.2500	44.1300	+3.132%	26,627	+13.052%
2024-08-14	42.7000	42.8200	42.3500	42.7900	-0.303%	18,751	+16.593%
2024-08-13	43.3049	43.3049	42.4500	42.9200	+0.327%	26,276	+16.240%
2024-08-12	43.0900	43.8950	42.3000	42.7800	-0.326%	18,052	+16.620%
2024-08-09	44.7000	44.9600	42.9100	42.9200	-4.559%	81,668	+16.240%
2024-08-08	44.1500	45.2550	44.1500	44.9700	+2.906%	14,293	+10.941%
2024-08-07	44.2800	44.3600	43.1000	43.7000	-0.772%	11,832	+14.165%
2024-08-06	43.5000	44.4100	43.0000	44.0400	-0.362%	22,977	+13.283%
2024-08-05	43.5400	44.8900	42.0040	44.2000	-2.772%	22,573	+12.873%
2024-08-02	45.7000	46.0999	45.0500	45.4600	-4.093%	17,029	+9.745%
2024-08-01	48.8500	48.8500	45.9800	47.4000	-4.570%	17,609	+5.253%
2024-07-31	49.5100	50.9800	49.4900	49.6700	+0.771%	28,712	+0.443%
2024-07-30	49.3750	49.3750	48.5000	49.2900	+0.880%	14,005	+1.217%
2024-07-29	50.7600	50.7600	48.3200	48.8600	-3.228%	13,278	+2.108%
2024-07-26	50.3000	50.4950	49.1200	50.4900	+0.658%	16,215	-1.188%
2024-07-25	49.1600	51.0000	49.1600	50.1600	+2.935%	20,778	-0.538%
2024-07-24	48.5801	50.3300	48.3100	48.7300	-0.955%	23,865	+2.380%
2024-07-23	49.0000	49.6500	49.0000	49.2000	+2.117%	15,956	+1.402%
2024-07-22	47.5600	48.8900	47.1700	48.1800	+0.858%	14,809	+3.549%
2024-07-19	47.7900	48.4300	47.3800	47.7700	-0.021%	19,474	+4.438%
2024-07-18	49.5000	49.9300	47.0200	47.7800	-3.044%	18,876	+4.416%
2024-07-17	48.5100	50.4097	48.5100	49.2800	+0.551%	29,556	+1.238%
2024-07-16	46.1900	49.0300	46.1900	49.0100	+7.502%	29,522	+1.796%
2024-07-15	44.9300	46.6450	44.3500	45.5900	+1.786%	30,194	+9.432%
2024-07-12	45.5800	46.3800	44.4500	44.7900	-0.577%	30,864	+11.386%
2024-07-11	43.3600	45.6300	43.2505	45.0500	+5.627%	25,420	+10.744%
2024-07-10	42.1000	42.8000	41.7200	42.6500	+1.912%	20,263	+16.975%
2024-07-09	42.2800	42.4900	41.7400	41.8500	-0.994%	17,821	+19.211%
2024-07-08	41.4400	42.7200	41.4400	42.2700	+2.003%	32,687	+18.027%
2024-07-05	43.3600	43.3600	41.2200	41.4400	-5.215%	42,768	+20.391%
2024-07-03	44.0000	44.0750	43.1400	43.7200	-0.523%	19,950	+14.113%
2024-07-02	45.4400	45.6200	43.8700	43.9500	-3.449%	43,312	+13.515%
2024-07-01	45.8700	46.9100	44.3100	45.5200	-0.044%	45,734	+9.600%
2024-06-28	43.9000	46.2450	43.9000	45.5400	+4.450%	323,311	+9.552%
2024-06-27	42.5600	44.3400	42.2950	43.6000	+3.367%	56,686	+14.427%
2024-06-26	39.8100	42.8000	39.8100	42.1800	+4.899%	41,411	+18.279%
2024-06-25	39.7900	40.6500	39.5144	40.2100	+1.823%	15,748	+24.074%
2024-06-24	39.9900	39.9900	39.4900	39.4900	-0.227%	10,366	+26.336%
2024-06-21	40.0900	40.0900	39.5200	39.5800	-1.272%	26,531	+26.049%
2024-06-20	40.7100	41.5000	39.7800	40.0900	-2.671%	28,441	+24.445%
2024-06-18	40.7000	41.9700	40.5400	41.1900	-0.266%	16,478	+21.122%
2024-06-17	39.3000	41.3000	39.3000	41.3000	+3.952%	20,356	+20.799%
2024-06-14	38.3000	40.0000	38.0000	39.7300	+4.608%	32,554	+25.573%
2024-06-13	38.3400	38.3400	37.6800	37.9800	-0.131%	5,460	+31.359%
2024-06-12	38.8900	39.9000	38.0300	38.0300	+0.396%	9,959	+31.186%
2024-06-11	37.8800	37.8800	37.8800	37.8800	-0.290%	3,308	+31.705%
2024-06-10	38.4600	39.4400	37.9162	37.9900	-0.939%	5,095	+31.324%
2024-06-07	37.7058	39.0200	37.7058	38.3500	-1.160%	6,194	+30.091%
2024-06-06	38.0413	38.9700	38.0413	38.8000	+1.042%	4,623	+28.582%
2024-06-05	38.2000	39.0600	37.9930	38.4000	+0.261%	18,616	+29.922%
2024-06-04	38.2400	38.8676	37.6200	38.3000	+0.763%	7,739	+30.261%
2024-06-03	39.0300	39.9302	37.9200	38.0100	-2.513%	24,055	+31.255%
2024-05-31	39.1600	40.0425	38.9900	38.9900	-0.713%	20,186	+27.956%
2024-05-30	38.4400	39.7050	38.4400	39.2700	+2.586%	7,804	+27.044%
2024-05-29	39.5800	39.5800	38.1500	38.2800	-4.396%	8,948	+30.329%
2024-05-28	40.1050	40.2400	39.5400	40.0400	-2.508%	7,323	+24.600%
2024-05-24	40.7900	41.0800	40.6000	41.0700	+1.583%	10,392	+21.476%
2024-05-23	40.6900	40.8500	40.4300	40.4300	-1.510%	10,584	+23.398%
2024-05-22	40.9500	41.2400	40.6222	41.0500	+0.122%	7,236	+21.535%
2024-05-21	39.8093	41.2600	39.8093	41.0000	+1.561%	12,821	+21.683%
2024-05-20	40.8100	41.2500	39.9900	40.3700	-0.933%	17,924	+23.582%
2024-05-17	41.1100	41.3900	40.7500	40.7500	0.000%	4,847	+22.429%
2024-05-16	40.0125	40.9900	39.9300	40.7500	+3.322%	13,507	+22.429%
2024-05-15	39.4000	40.0000	39.3500	39.4400	+0.407%	13,413	+26.496%
2024-05-14	37.7500	39.3750	37.5500	39.2800	+4.747%	16,368	+27.011%
2024-05-13	37.5000	38.9850	37.5000	37.5000	-2.975%	8,593	+33.040%
2024-05-10	39.2400	39.2400	38.5500	38.6500	-1.403%	4,254	+29.082%
2024-05-09	38.5000	39.2000	37.4700	39.2000	+2.995%	6,246	+27.270%
2024-05-08	38.0000	38.6200	37.4146	38.0600	+0.422%	7,132	+31.083%
2024-05-07	39.2100	39.2100	37.9000	37.9000	-3.587%	6,951	+31.636%
2024-05-06	40.1050	40.1050	39.0900	39.3100	-0.732%	7,097	+26.914%
2024-05-03	39.5000	39.6200	39.3000	39.6000	+2.857%	6,179	+25.985%
2024-05-02	39.3688	39.4450	38.4000	38.5000	-1.257%	14,998	+29.584%
2024-05-01	38.2500	39.3900	38.2500	38.9900	+2.957%	9,310	+27.956%
2024-04-30	38.0000	38.0000	37.7500	37.8700	-0.395%	8,808	+31.740%
2024-04-29	37.5009	38.6600	37.4800	38.0200	-0.679%	9,468	+31.220%
2024-04-26	37.9000	38.4671	37.5300	38.2800	+0.870%	6,990	+30.329%
2024-04-25	38.4100	38.4100	37.0700	37.9500	-2.039%	9,128	+31.462%
2024-04-24	39.2200	39.2200	38.4500	38.7400	-0.514%	6,998	+28.782%
2024-04-23	39.1600	39.1600	37.9700	38.9400	+1.644%	6,257	+28.120%
2024-04-22	38.0000	38.8600	37.9500	38.3100	+0.578%	7,806	+30.227%
2024-04-19	36.5900	38.2100	36.5209	38.0900	+2.974%	10,533	+30.979%
2024-04-18	36.9000	37.6900	36.4100	36.9900	-0.135%	18,305	+34.874%
2024-04-17	37.5939	37.5939	36.2601	37.0400	-0.510%	12,221	+34.692%
2024-04-16	37.3600	38.5000	37.0600	37.2300	+0.215%	8,219	+34.005%
2024-04-15	37.0001	37.8150	37.0000	37.1500	-0.642%	7,491	+34.293%
2024-04-12	37.3800	37.7499	36.9400	37.3900	-0.875%	7,213	+33.431%
2024-04-11	37.8700	38.1150	37.5100	37.7200	-0.238%	10,385	+32.264%
2024-04-10	38.5000	38.5000	37.1800	37.8100	-3.299%	17,571	+31.949%
2024-04-09	39.3400	39.3500	38.5100	39.1000	+0.618%	11,974	+27.596%
2024-04-08	38.5000	39.7100	38.5000	38.8600	+0.362%	6,780	+28.384%
2024-04-05	39.0750	39.5100	38.7200	38.7200	-1.676%	7,000	+28.848%
2024-04-04	39.5950	39.8450	39.1200	39.3800	+0.742%	12,470	+26.689%
2024-04-03	39.0700	39.4800	39.0600	39.0900	0.000%	13,535	+27.629%
2024-04-02	39.2300	39.2300	38.7100	39.0900	-5.167%	10,566	+27.629%
2024-04-01	43.2800	43.2800	41.2200	41.2200	-4.384%	8,312	+21.033%
2024-03-28	40.8100	43.6400	40.8100	43.1100	+4.611%	30,250	+15.727%
2024-03-27	40.6000	41.7000	40.6000	41.2100	+1.879%	10,981	+21.063%
2024-03-26	40.5000	40.7400	40.2669	40.4500	+0.273%	5,558	+23.337%
2024-03-25	40.6800	40.9100	40.3400	40.3400	-0.124%	12,201	+23.674%
2024-03-22	41.5700	41.5700	40.1500	40.3900	-4.289%	13,370	+23.521%
2024-03-21	41.5600	42.7900	41.5600	42.2000	+1.394%	12,017	+18.223%
2024-03-20	39.7100	41.9700	39.5850	41.6200	+5.074%	9,708	+19.870%
2024-03-19	39.9250	40.2400	39.2350	39.6100	-0.502%	18,061	+25.953%
2024-03-18	41.4400	41.4400	39.8100	39.8100	-4.395%	11,748	+25.320%
2024-03-15	38.9800	43.0800	38.9800	41.6400	+5.900%	62,272	+19.813%
2024-03-14	40.4950	40.4950	38.0850	39.3200	-2.649%	10,542	+26.882%
2024-03-13	40.8300	41.3050	40.2800	40.3900	-0.148%	7,097	+23.521%
2024-03-12	41.4000	41.4000	40.2600	40.4500	-1.844%	9,312	+23.337%
2024-03-11	41.2900	42.0000	41.2100	41.2100	-0.024%	6,936	+21.063%
2024-03-08	41.3300	41.3300	40.6000	41.2200	+1.327%	7,018	+21.033%
2024-03-07	40.1400	41.2500	40.1400	40.6800	+0.943%	5,776	+22.640%
2024-03-06	39.8429	40.3000	39.8429	40.3000	+0.474%	7,000	+23.797%
2024-03-05	39.9100	40.1500	39.9100	40.1100	+1.377%	5,829	+24.383%
2024-03-04	39.1900	39.8500	39.1200	39.5650	+0.777%	10,932	+26.096%
2024-03-01	39.7000	39.7500	38.9001	39.2600	-2.701%	6,184	+27.076%
2024-02-29	39.0400	40.3500	38.8900	40.3500	+3.941%	11,118	+23.643%
2024-02-28	39.7600	40.1000	38.5900	38.8200	-4.384%	52,137	+28.516%
2024-02-27	40.8700	40.9100	40.6000	40.6000	+0.620%	5,918	+22.882%
2024-02-26	40.6700	41.3500	40.1500	40.3500	-0.173%	7,422	+23.643%
2024-02-23	40.8800	40.9100	40.4200	40.4200	-0.148%	5,210	+23.429%
2024-02-22	40.1500	40.4800	40.1500	40.4800	+0.447%	5,754	+23.246%
2024-02-21	40.1200	41.0000	40.0700	40.3000	-0.543%	8,780	+23.797%
2024-02-20	41.9100	41.9100	40.3800	40.5200	-3.753%	7,099	+23.124%
2024-02-16	42.7700	42.7700	42.1000	42.1000	-2.070%	13,110	+18.504%
2024-02-15	41.1300	43.8800	41.1300	42.9900	+4.243%	18,203	+16.050%
2024-02-14	40.0100	41.2400	39.4201	41.2400	+2.587%	11,361	+20.975%
2024-02-13	41.6700	41.6700	39.0600	40.2000	-5.166%	22,876	+24.104%
2024-02-12	40.8200	42.8800	40.8200	42.3900	+3.846%	12,740	+17.693%
2024-02-09	39.9900	40.8200	39.9900	40.8200	+1.872%	8,195	+22.220%
2024-02-08	39.9000	40.1400	39.9000	40.0700	+1.110%	8,148	+24.507%
2024-02-07	40.2700	41.1000	39.4400	39.6300	-1.663%	13,784	+25.889%
2024-02-06	41.8800	42.0500	40.2950	40.3000	-3.473%	16,236	+23.797%
2024-02-05	42.2500	42.8700	41.5000	41.7500	-1.207%	10,687	+19.497%
2024-02-02	42.1500	43.4300	41.8800	42.2600	-0.961%	14,601	+18.055%