Dark

PFIS
Peoples Financial Services Corp.
stock NASDAQ

At Close

Sep 25, 2026 3:59:58 PM EDT

69.92USD+0.895%(+0.62)47,572

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:30 AM EDT

68.55USD-1.082%(-0.75)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
2026-09-25	69.4100	70.330000	68.890200	69.8000	+0.722%	47,572	0.000%
2026-09-24	68.9300	69.640000	68.620000	69.3000	+1.153%	65,808	+0.722%
2026-09-23	69.2900	69.700000	68.350000	68.5100	-1.750%	34,038	+1.883%
2026-09-22	70.4200	70.690000	69.100000	69.7300	-0.329%	37,562	+0.100%
2026-09-21	70.5200	71.290000	69.940000	69.9600	-0.822%	59,074	-0.229%
2026-09-18	70.2300	71.275000	69.400000	70.5400	-0.381%	180,009	-1.049%
2026-09-17	71.3400	71.500000	70.420000	70.8100	-0.141%	52,925	-1.426%
2026-09-16	72.1800	72.550000	69.600000	70.9100	-1.582%	67,293	-1.565%
2026-09-15	72.1400	72.850000	71.030000	72.0500	+0.209%	61,251	-3.123%
2026-09-14	71.7100	72.750000	70.470000	71.9000	-0.111%	46,574	-2.921%
2026-09-11	72.2000	73.340000	70.905000	71.9800	+0.391%	48,499	-3.029%
2026-09-10	70.9400	71.710000	70.185000	71.7000	+1.143%	47,225	-2.650%
2026-09-09	70.7900	71.300000	70.385000	70.8900	-0.225%	45,362	-1.538%
2026-09-08	71.4700	71.590000	70.930000	71.0500	-1.086%	39,603	-1.759%
2026-09-04	70.4600	71.980000	70.460000	71.8300	+1.297%	46,733	-2.826%
2026-09-03	70.9500	71.845000	70.860000	70.9100	+0.682%	59,925	-1.565%
2026-09-02	68.9000	70.990000	68.900000	70.4300	+2.533%	73,272	-0.895%
2026-09-01	68.9000	69.320000	68.300000	68.6900	+0.029%	31,470	+1.616%
2026-08-31	69.3200	69.320000	68.290000	68.6700	-1.379%	33,401	+1.646%
2026-08-28	69.7000	70.150000	69.260000	69.6300	+0.173%	60,139	+0.244%
2026-08-27	69.3900	69.565000	67.985000	69.5100	-0.558%	36,360	+0.417%
2026-08-26	70.1500	70.355000	69.310000	69.9000	+0.043%	37,925	-0.143%
2026-08-25	70.4000	70.600000	69.268327	69.8700	-1.090%	69,901	-0.100%
2026-08-24	70.2500	71.150000	69.930000	70.6400	+0.713%	41,896	-1.189%
2026-08-21	70.5900	70.940000	69.100000	70.1400	-0.114%	74,981	-0.485%
2026-08-20	69.5400	70.240000	69.010000	70.2200	+0.818%	48,254	-0.598%
2026-08-19	71.5900	71.590000	69.430000	69.6500	-2.287%	92,089	+0.215%
2026-08-18	71.7900	71.850000	70.665000	71.2800	-0.182%	38,247	-2.076%
2026-08-17	70.8000	71.410000	70.680000	71.4100	+0.070%	36,246	-2.255%
2026-08-14	71.3900	71.950000	71.070000	71.3600	-0.349%	40,637	-2.186%
2026-08-13	71.1000	72.410000	70.930000	71.6100	+0.463%	42,876	-2.528%
2026-08-12	70.5000	71.660000	70.260000	71.2800	+1.538%	30,381	-2.076%
2026-08-11	69.4500	70.850000	69.310000	70.2000	+1.080%	44,684	-0.570%
2026-08-10	70.3700	70.370000	68.749200	69.4500	-1.712%	55,628	+0.504%
2026-08-07	71.2000	71.200000	69.840000	70.6600	-1.244%	70,074	-1.217%
2026-08-06	72.2500	72.250000	69.905000	71.5500	+0.056%	66,288	-2.446%
2026-08-05	72.3600	72.360000	70.780000	71.5100	-0.653%	47,123	-2.391%
2026-08-04	70.1700	72.870000	70.140000	71.9800	+2.419%	78,427	-3.029%
2026-08-03	71.0000	71.800000	68.360000	70.2800	-0.114%	78,768	-0.683%
2026-07-31	70.1500	70.950000	66.330000	70.3600	-1.055%	172,588	-0.796%
2026-07-30	71.7000	72.340000	70.480000	71.1100	-0.823%	33,308	-1.842%
2026-07-29	72.7350	73.370000	71.280000	71.7000	-0.320%	60,229	-2.650%
2026-07-28	70.4500	72.450000	70.450000	71.9300	+2.391%	31,631	-2.961%
2026-07-27	69.8200	70.335000	69.310000	70.2500	+1.166%	33,385	-0.641%
2026-07-24	68.3500	69.850000	67.690000	69.4400	+2.103%	61,971	+0.518%
2026-07-23	66.8200	68.170000	66.415000	68.0100	+0.473%	81,451	+2.632%
2026-07-22	68.8300	68.870000	66.730000	67.6900	-1.998%	42,677	+3.117%
2026-07-21	68.1300	69.080000	67.867300	69.0700	+0.847%	72,041	+1.057%
2026-07-20	68.4700	68.990000	67.955000	68.4900	-0.349%	55,291	+1.913%
2026-07-17	69.6500	70.050000	68.115000	68.7300	-1.926%	42,729	+1.557%
2026-07-16	68.0900	70.535000	68.090000	70.0800	+3.454%	47,177	-0.400%
2026-07-15	67.4000	67.920000	66.275000	67.7400	+1.590%	58,778	+3.041%
2026-07-14	66.7600	67.605000	66.060000	66.6800	-0.045%	40,731	+4.679%
2026-07-13	66.4700	67.120000	66.220000	66.7100	+0.286%	43,271	+4.632%
2026-07-10	65.9200	66.800000	65.900000	66.5200	+1.017%	70,414	+4.931%
2026-07-09	64.8500	66.050000	64.850000	65.8500	+0.920%	77,442	+5.998%
2026-07-08	66.8800	67.160000	64.850000	65.2500	-2.685%	146,059	+6.973%
2026-07-07	67.6800	68.000000	66.690000	67.0500	-0.549%	84,004	+4.101%
2026-07-06	66.7200	67.990000	66.050000	67.4200	+0.447%	100,412	+3.530%
2026-07-02	68.1400	68.612500	66.950000	67.1200	-1.338%	113,001	+3.993%
2026-07-01	66.3200	68.360000	66.320000	68.0300	+2.501%	63,262	+2.602%
2026-06-30	65.8100	66.560000	65.600000	66.3700	+0.121%	49,330	+5.168%
2026-06-29	66.7600	66.760000	65.210000	66.2900	-1.104%	60,806	+5.295%
2026-06-26	65.2300	67.750000	64.940000	67.0300	+2.901%	257,912	+4.132%
2026-06-25	64.6600	65.550000	64.660000	65.1400	+0.215%	50,412	+7.154%
2026-06-24	64.2500	65.330000	63.950000	65.0000	+1.183%	77,180	+7.385%
2026-06-23	62.7700	64.420000	61.370000	64.2400	+2.407%	49,314	+8.655%
2026-06-22	62.0500	63.060000	61.492100	62.7300	+0.787%	38,678	+11.271%
2026-06-18	62.5500	62.810000	61.700000	62.2400	+0.728%	143,923	+12.147%
2026-06-17	62.0400	63.640000	61.040000	61.7900	-0.882%	43,630	+12.963%
2026-06-16	62.7100	63.520000	61.695000	62.3400	-0.128%	51,500	+11.967%
2026-06-15	63.7200	64.910000	61.990000	62.4200	-1.732%	137,964	+11.823%
2026-06-12	63.2000	63.910000	62.080000	63.5200	+1.179%	56,416	+9.887%
2026-06-11	63.5400	63.690000	62.330000	62.7800	-0.207%	52,324	+11.182%
2026-06-10	62.2100	63.560000	62.210000	62.9100	+1.714%	53,583	+10.952%
2026-06-09	61.0300	62.829900	61.030000	61.8500	+1.694%	53,617	+12.854%
2026-06-08	60.4000	61.440000	60.400000	60.8200	+1.164%	99,810	+14.765%
2026-06-05	59.3400	60.980000	57.926800	60.1200	+1.059%	65,866	+16.101%
2026-06-04	58.3900	59.750000	58.200000	59.4900	+3.533%	43,760	+17.331%
2026-06-03	59.0200	59.020000	57.280000	57.4600	-3.037%	45,606	+21.476%
2026-06-02	58.0000	59.260000	58.000000	59.2600	+2.102%	27,520	+17.786%
2026-06-01	58.7800	58.840000	57.290000	58.0400	-2.306%	38,076	+20.262%
2026-05-29	59.5000	60.280000	58.870100	59.4100	-1.033%	57,106	+17.489%
2026-05-28	59.7400	60.180000	59.090000	60.0300	+0.117%	28,800	+16.275%
2026-05-27	60.2800	60.740000	59.315000	59.9600	-0.233%	28,803	+16.411%
2026-05-26	59.2500	60.410000	59.140000	60.1000	+1.435%	30,168	+16.140%
2026-05-22	59.5700	60.320000	58.160000	59.2500	-0.537%	57,912	+17.806%
2026-05-21	58.1900	59.570000	57.490000	59.5700	+1.482%	52,284	+17.173%
2026-05-20	57.6500	59.070000	57.460000	58.7000	+1.645%	54,425	+18.910%
2026-05-19	57.3700	58.200000	56.670000	57.7500	-0.087%	105,011	+20.866%
2026-05-18	56.7400	57.885000	56.740000	57.8000	+2.573%	66,578	+20.761%
2026-05-15	57.5400	58.080000	55.925000	56.3500	-2.374%	48,465	+23.869%
2026-05-14	57.7800	58.950000	56.320000	57.7200	+0.400%	91,047	+20.929%
2026-05-13	56.9200	57.960000	56.920000	57.4900	+0.052%	32,627	+21.412%
2026-05-12	57.0400	57.730000	56.010000	57.4600	+0.174%	108,857	+21.476%
2026-05-11	59.2000	59.380000	57.290000	57.3600	-3.353%	51,036	+21.688%
2026-05-08	58.9000	59.679100	58.740000	59.3500	+0.644%	49,083	+17.607%
2026-05-07	58.9000	59.860000	58.500000	58.9700	+0.119%	38,907	+18.365%
2026-05-06	57.5000	59.680000	52.630000	58.9000	+3.424%	73,471	+18.506%
2026-05-05	56.0600	57.305000	55.950000	56.9500	+1.624%	40,234	+22.564%
2026-05-04	56.2600	57.240000	55.290000	56.0400	-1.181%	57,305	+24.554%
2026-05-01	56.4500	56.710000	54.610000	56.7100	-0.439%	195,483	+23.082%
2026-04-30	56.2100	57.650000	56.210000	56.9600	+0.654%	59,842	+22.542%
2026-04-29	58.3800	58.470000	56.530000	56.5900	-3.971%	42,296	+23.343%
2026-04-28	57.6400	59.100000	57.605000	58.9300	+2.612%	74,627	+18.446%
2026-04-27	56.2000	57.430000	56.200000	57.4300	+1.736%	75,216	+21.539%
2026-04-24	57.1200	57.500000	56.340000	56.4500	-1.518%	118,878	+23.649%
2026-04-23	56.8700	57.530000	56.300000	57.3200	+0.791%	120,731	+21.773%
2026-04-22	57.0300	57.450000	56.460000	56.8700	-0.088%	29,748	+22.736%
2026-04-21	58.1800	58.560000	56.920000	56.9200	-2.233%	113,278	+22.628%
2026-04-20	58.1200	58.850000	58.120000	58.2200	-0.393%	34,052	+19.890%
2026-04-17	57.3700	59.425000	57.230000	58.4500	+3.032%	85,591	+19.418%
2026-04-16	56.9400	57.480000	56.550000	56.7300	-0.977%	23,494	+23.039%
2026-04-15	57.8600	58.170000	56.950000	57.2900	-1.207%	51,673	+21.836%
2026-04-14	57.5600	58.281200	57.000000	57.9900	+0.503%	39,543	+20.366%
2026-04-13	57.7300	57.965000	57.220000	57.7000	-0.087%	24,395	+20.971%
2026-04-10	58.1100	58.580000	57.250000	57.7500	-0.807%	61,966	+20.866%
2026-04-09	56.4700	58.369900	56.310000	58.2200	+2.194%	41,453	+19.890%
2026-04-08	56.6000	57.930000	56.230000	56.9700	+1.732%	37,594	+22.521%
2026-04-07	55.1400	56.169900	54.550000	56.0000	+1.911%	50,185	+24.643%
2026-04-06	54.4000	55.720000	54.110000	54.9500	+0.604%	41,066	+27.025%
2026-04-02	53.7500	54.660000	53.000000	54.6200	+0.756%	82,716	+27.792%
2026-04-01	53.5400	54.860000	52.990000	54.2100	+1.650%	43,765	+28.759%
2026-03-31	53.8600	53.860000	52.860000	53.3300	+0.207%	46,724	+30.883%
2026-03-30	53.4700	53.699000	51.820000	53.2200	+0.605%	42,803	+31.154%
2026-03-27	52.5600	53.170000	52.420000	52.9000	+0.227%	21,884	+31.947%
2026-03-26	52.3700	53.150000	52.370000	52.7800	+0.361%	22,620	+32.247%
2026-03-25	53.7100	53.710000	52.300000	52.5900	-1.351%	24,684	+32.725%
2026-03-24	52.3600	53.865000	51.750000	53.3100	+1.042%	114,284	+30.932%
2026-03-23	52.6700	53.640000	52.360000	52.7600	+2.407%	49,462	+32.297%
2026-03-20	51.6500	51.700000	50.600000	51.5200	-0.078%	65,130	+35.481%
2026-03-19	50.1600	51.950000	50.000000	51.5600	+1.797%	22,719	+35.376%
2026-03-18	51.5400	52.450000	50.080000	50.6500	-2.333%	38,475	+37.808%
2026-03-17	53.0500	53.680000	51.620000	51.8600	-1.238%	27,509	+34.593%
2026-03-16	52.6500	53.250000	52.255000	52.5100	+0.536%	26,259	+32.927%
2026-03-13	52.7000	54.770000	51.480000	52.2300	+0.442%	53,948	+33.640%
2026-03-12	50.9700	52.520000	50.740000	52.0000	+0.386%	36,095	+34.231%
2026-03-11	52.3900	53.302800	51.530000	51.8000	-1.931%	16,816	+34.749%
2026-03-10	52.2200	54.212500	51.870000	52.8200	+0.725%	59,762	+32.147%
2026-03-09	51.6700	52.650000	50.490000	52.4400	-0.418%	31,695	+33.105%
2026-03-06	52.4400	53.560212	51.620000	52.6600	-1.588%	64,192	+32.548%
2026-03-05	54.0600	54.125000	52.550000	53.5100	-2.068%	144,086	+30.443%
2026-03-04	54.3900	55.245000	54.390000	54.6400	+0.460%	52,841	+27.745%
2026-03-03	53.3300	54.470000	52.600000	54.3900	+0.147%	18,312	+28.332%
2026-03-02	52.9900	55.144800	52.990000	54.3100	+1.325%	30,855	+28.521%
2026-02-27	54.7900	54.910000	53.330000	53.6000	-4.660%	45,795	+30.224%
2026-02-26	55.8500	56.655000	55.500000	56.2200	+1.042%	24,878	+24.155%
2026-02-25	54.7800	55.930000	53.981000	55.6400	+1.551%	15,899	+25.449%
2026-02-24	54.3900	54.830000	50.810000	54.7900	+0.791%	17,527	+27.396%
2026-02-23	56.2100	56.925000	54.120000	54.3600	-3.685%	18,378	+28.403%
2026-02-20	55.8500	56.760000	55.550000	56.4400	+0.840%	14,912	+23.671%
2026-02-19	55.2900	56.450000	55.000000	55.9700	+0.449%	35,881	+24.710%
2026-02-18	56.8900	57.700000	55.295000	55.7200	-2.536%	20,437	+25.269%
2026-02-17	56.9700	57.710000	56.760000	57.1700	+0.510%	29,800	+22.092%
2026-02-13	56.7400	57.200000	56.240100	56.8800	+0.477%	12,376	+22.714%
2026-02-12	56.3500	56.785000	55.335000	56.6100	+1.216%	39,834	+23.300%
2026-02-11	55.6800	57.020000	55.370000	55.9300	+1.139%	44,309	+24.799%
2026-02-10	55.4200	55.470000	54.000000	55.3000	+0.145%	18,352	+26.221%
2026-02-09	55.7900	56.130000	55.110000	55.2200	-1.604%	19,369	+26.403%
2026-02-06	55.9000	56.870000	55.880000	56.1200	+0.790%	24,242	+24.376%
2026-02-05	55.0150	56.420000	54.160100	55.6800	-0.251%	44,278	+25.359%
2026-02-04	54.6500	56.480000	54.650000	55.8200	+1.528%	41,417	+25.045%
2026-02-03	53.6000	55.825000	53.600000	54.9800	+2.061%	26,737	+26.955%
2026-02-02	52.0000	54.725000	51.600000	53.8700	+3.397%	29,712	+29.571%
2026-01-30	50.9300	52.500000	50.270000	52.1000	+1.619%	23,592	+33.973%
2026-01-29	50.4950	51.400000	50.090000	51.2700	+2.704%	20,902	+36.142%
2026-01-28	51.3140	51.314000	49.140000	49.9200	-1.344%	35,648	+39.824%
2026-01-27	51.1300	51.130000	50.065000	50.6000	-0.296%	8,547	+37.945%
2026-01-26	50.5600	51.240000	50.000000	50.7500	+0.158%	17,116	+37.537%
2026-01-23	51.1500	51.290000	50.315000	50.6700	-4.016%	12,367	+37.754%
2026-01-22	52.4500	53.500000	52.060000	52.7900	+0.629%	17,863	+32.222%
2026-01-21	50.8675	52.700000	50.755000	52.4600	+4.773%	22,949	+33.054%
2026-01-20	49.1500	50.290000	49.030000	50.0700	+0.120%	34,192	+39.405%
2026-01-16	50.0600	50.380000	49.680000	50.0100	-0.577%	22,271	+39.572%
2026-01-15	49.7700	50.870000	49.770000	50.3000	+1.024%	15,240	+38.767%
2026-01-14	48.9900	49.790000	48.200000	49.7900	+1.179%	15,721	+40.189%
2026-01-13	49.4000	49.400000	48.620000	49.2100	+0.041%	16,600	+41.841%
2026-01-12	48.7100	49.190000	48.350000	49.1900	+1.360%	16,434	+41.899%
2026-01-09	48.6300	49.115000	48.330000	48.5300	-1.141%	16,578	+43.829%
2026-01-08	47.5800	49.180000	47.580000	49.0900	+2.656%	16,474	+42.188%
2026-01-07	48.4800	48.480000	47.390000	47.8200	-1.888%	14,924	+45.964%
2026-01-06	48.4800	49.000000	48.040000	48.7400	-0.041%	25,279	+43.209%
2026-01-05	48.0500	49.670000	48.050000	48.7600	+1.183%	24,275	+43.150%
2026-01-02	49.0800	49.080000	47.890000	48.1900	-1.068%	26,934	+44.843%
2025-12-31	49.1600	49.330000	48.440000	48.7100	-0.612%	20,080	+43.297%
2025-12-30	49.4000	49.510000	48.880000	49.0100	-1.309%	12,915	+42.420%
2025-12-29	49.2950	49.965000	49.270000	49.6600	+0.212%	38,098	+40.556%
2025-12-26	49.9150	49.955000	49.010000	49.5550	-0.830%	20,249	+40.854%
2025-12-24	49.6400	50.230000	49.000000	49.9700	+0.604%	15,401	+39.684%
2025-12-23	50.0500	50.320000	49.510000	49.6700	-1.448%	18,058	+40.527%
2025-12-22	50.9050	51.160000	50.100000	50.4000	-1.447%	25,683	+38.492%
2025-12-19	52.2800	52.890000	50.630000	51.1400	-2.330%	59,083	+36.488%
2025-12-18	52.7800	52.780000	51.140000	52.3600	+0.076%	19,974	+33.308%
2025-12-17	52.2900	52.750000	49.200000	52.3200	-0.419%	33,339	+33.410%
2025-12-16	53.2900	53.410000	52.525000	52.5400	-1.278%	26,285	+32.851%
2025-12-15	52.8900	54.000000	52.845000	53.2200	+1.121%	57,355	+31.154%
2025-12-12	52.6800	52.799900	52.010100	52.6300	+0.631%	27,609	+32.624%
2025-12-11	51.6100	52.765000	51.610000	52.3000	+1.082%	26,170	+33.461%
2025-12-10	49.9600	52.180000	49.960000	51.7400	+3.212%	46,618	+34.905%
2025-12-09	49.7800	50.290000	49.205000	50.1300	+1.601%	22,582	+39.238%
2025-12-08	49.1300	49.670000	49.070000	49.3400	-0.784%	21,355	+41.467%
2025-12-05	50.2100	50.210000	49.510000	49.7300	-0.580%	15,577	+40.358%
2025-12-04	50.4700	50.470000	49.680000	50.0200	-1.166%	23,320	+39.544%
2025-12-03	49.0000	50.620000	49.000000	50.6100	+3.223%	21,936	+37.917%
2025-12-02	49.4200	49.420000	48.730000	49.0300	-0.689%	14,241	+42.362%
2025-12-01	48.2200	49.567000	48.220000	49.3700	+1.189%	19,962	+41.381%
2025-11-28	49.0500	49.250000	48.490000	48.7900	-1.414%	18,088	+43.062%
2025-11-26	49.0700	49.845000	49.070000	49.4900	+0.284%	30,876	+41.039%
2025-11-25	48.5500	49.640000	48.550000	49.3500	+1.900%	24,082	+41.439%
2025-11-24	48.4900	48.705000	47.737500	48.4300	+0.021%	20,463	+44.126%
2025-11-21	47.0000	49.140000	47.000000	48.4200	+3.021%	42,372	+44.155%
2025-11-20	48.0400	48.040000	46.960000	47.0000	-0.990%	27,994	+48.511%
2025-11-19	46.7200	47.620000	46.720000	47.4700	+1.259%	24,140	+47.040%
2025-11-18	46.2200	46.900000	46.220000	46.8800	+1.604%	24,217	+48.891%
2025-11-17	47.4004	47.400400	46.140000	46.1400	-2.679%	31,309	+51.279%
2025-11-14	46.9800	47.450000	46.220000	47.4100	+0.744%	18,274	+47.226%
2025-11-13	46.7500	47.660000	46.695000	47.0600	-0.053%	16,973	+48.321%
2025-11-12	47.7900	47.790000	46.920000	47.0850	-0.159%	23,697	+48.243%
2025-11-11	46.7500	47.460000	46.685000	47.1600	+0.899%	17,764	+48.007%
2025-11-10	46.4800	47.150000	46.000000	46.7400	+0.624%	17,873	+49.337%
2025-11-07	45.9700	46.700000	45.950000	46.4500	+1.066%	15,134	+50.269%
2025-11-06	46.0100	46.230000	45.670000	45.9600	-0.756%	11,444	+51.871%
2025-11-05	45.2700	46.340000	45.000000	46.3100	+2.980%	19,976	+50.723%
2025-11-04	44.6600	45.820000	44.260000	44.9700	+0.089%	30,405	+55.215%
2025-11-03	44.3100	45.110000	44.300000	44.9300	+0.876%	22,243	+55.353%
2025-10-31	45.3700	46.010000	43.640000	44.5400	-5.536%	35,883	+56.713%
2025-10-30	47.0500	47.440000	47.010000	47.1500	+0.191%	11,736	+48.038%
2025-10-29	47.9300	48.496400	46.610000	47.0600	-2.121%	20,975	+48.321%
2025-10-28	47.7600	48.250000	47.165000	48.0800	+0.586%	16,503	+45.175%
2025-10-27	48.3500	48.419900	47.790000	47.8000	-0.994%	13,377	+46.025%
2025-10-24	47.5400	48.280000	47.540000	48.2800	+2.397%	7,494	+44.573%
2025-10-23	47.9300	47.990000	47.100000	47.1500	-1.627%	12,744	+48.038%
2025-10-22	48.0000	48.220000	47.455000	47.9300	+1.332%	17,622	+45.629%
2025-10-21	46.8300	47.450000	46.830000	47.3000	+0.254%	15,084	+47.569%
2025-10-20	46.5400	47.200000	46.130000	47.1800	+1.659%	18,325	+47.944%
2025-10-17	45.7300	46.610000	45.510000	46.4100	+2.496%	23,114	+50.399%
2025-10-16	47.0300	47.360000	45.185000	45.2800	-4.129%	23,015	+54.152%
2025-10-15	48.0500	48.145000	46.945000	47.2300	-1.296%	20,933	+47.787%
2025-10-14	45.8500	48.050000	45.345000	47.8500	+3.931%	24,246	+45.873%
2025-10-13	46.1100	46.490000	45.415000	46.0400	+0.876%	30,536	+51.607%
2025-10-10	46.6700	47.442900	45.340000	45.6400	-1.997%	25,632	+52.936%
2025-10-09	47.3600	47.842500	46.500000	46.5700	-1.627%	26,243	+49.882%
2025-10-08	47.1200	47.650000	46.950000	47.3400	+0.360%	16,631	+47.444%
2025-10-07	47.8200	47.967200	47.150000	47.1700	-1.729%	11,729	+47.975%
2025-10-06	48.3200	49.632600	47.414300	48.0000	+0.188%	25,694	+45.417%
2025-10-03	47.8000	48.575000	47.120100	47.9100	+0.609%	30,741	+45.690%
2025-10-02	48.0100	48.480000	47.110000	47.6200	-0.854%	20,060	+46.577%
2025-10-01	48.1000	48.895000	47.480000	48.0300	-1.193%	29,961	+45.326%
2025-09-30	48.4600	50.535000	47.800000	48.6100	-0.349%	33,234	+43.592%
2025-09-29	49.8700	49.870000	48.125000	48.7800	-1.772%	36,580	+43.091%
2025-09-26	50.3800	50.380000	48.510000	49.6600	-0.511%	26,719	+40.556%
2025-09-25	50.1800	50.490000	49.580000	49.9150	-1.315%	15,496	+39.838%
2025-09-24	50.5400	51.360000	50.280000	50.5800	-0.531%	26,611	+37.999%
2025-09-23	51.2400	52.040000	50.570000	50.8500	-0.275%	27,424	+37.266%
2025-09-22	51.2600	51.590000	50.820000	50.9900	-0.624%	32,471	+36.890%
2025-09-19	52.9300	52.930000	51.040000	51.3100	-3.152%	108,120	+36.036%
2025-09-18	52.0000	53.050000	51.270000	52.9800	+2.456%	82,299	+31.748%
2025-09-17	51.3750	53.400000	50.870000	51.7100	+0.839%	67,599	+34.984%
2025-09-16	52.3300	52.850000	50.995000	51.2800	-1.988%	21,410	+36.115%
2025-09-15	52.9500	53.090000	51.285000	52.3200	-0.362%	73,826	+33.410%
2025-09-12	53.4100	53.410000	52.480000	52.5100	-1.611%	57,405	+32.927%
2025-09-11	52.6600	53.380000	52.080100	53.3700	+1.851%	110,463	+30.785%
2025-09-10	52.5000	52.980000	52.090000	52.4000	-0.285%	27,066	+33.206%
2025-09-09	52.7400	52.742200	52.255000	52.5500	-0.171%	18,625	+32.826%
2025-09-08	52.9400	52.940000	52.160000	52.6400	-0.567%	22,135	+32.599%
2025-09-05	53.9800	53.980000	52.035000	52.9400	-1.176%	29,147	+31.847%
2025-09-04	52.8800	53.570000	52.760000	53.5700	+1.902%	56,161	+30.297%
2025-09-03	52.4600	53.710000	52.160000	52.5700	-0.266%	60,074	+32.775%
2025-09-02	51.8700	53.079900	51.720000	52.7100	+0.572%	55,869	+32.423%
2025-08-29	52.8000	52.950000	52.165000	52.4100	-1.891%	28,265	+33.181%
2025-08-28	53.5900	53.703200	52.950000	53.4200	-0.494%	20,236	+30.663%
2025-08-27	52.8700	53.890000	52.870000	53.6850	+0.817%	40,678	+30.018%
2025-08-26	52.4600	53.570000	52.460000	53.2500	+1.082%	19,619	+31.080%
2025-08-25	52.8400	53.000000	52.010000	52.6800	-0.359%	15,862	+32.498%
2025-08-22	50.5638	53.010000	50.563800	52.8700	+5.846%	29,536	+32.022%
2025-08-21	49.8800	50.240000	49.670000	49.9500	-0.656%	11,790	+39.740%
2025-08-20	49.9600	50.650000	49.630000	50.2800	+0.460%	16,656	+38.823%
2025-08-19	49.9500	51.030000	49.880000	50.0500	+0.200%	20,463	+39.461%
2025-08-18	50.1500	50.555000	49.555000	49.9500	-0.458%	18,089	+39.740%
2025-08-15	50.8800	51.385000	49.390000	50.1800	-0.791%	53,699	+39.099%
2025-08-14	50.4600	51.065000	49.965000	50.5800	-1.863%	18,102	+37.999%
2025-08-13	51.3800	51.860000	50.885000	51.5400	+1.357%	14,955	+35.429%
2025-08-12	49.1400	51.266100	48.590000	50.8500	+3.818%	27,079	+37.266%
2025-08-11	48.2900	49.250000	48.100000	48.9800	+2.084%	22,970	+42.507%
2025-08-08	47.7200	48.870000	47.310100	47.9800	+1.481%	12,397	+45.477%
2025-08-07	47.9400	48.040000	46.900000	47.2800	-0.358%	15,506	+47.631%
2025-08-06	47.1900	48.110000	47.190000	47.4500	-0.084%	18,526	+47.102%
2025-08-05	47.9500	47.950000	46.615000	47.4900	-1.432%	17,761	+46.978%
2025-08-04	47.1900	48.510000	46.900000	48.1800	+2.729%	29,735	+44.873%
2025-08-01	47.6000	47.600000	46.250000	46.9000	-3.716%	30,745	+48.827%
2025-07-31	48.5400	49.400000	48.280000	48.7100	+0.537%	25,550	+43.297%
2025-07-30	49.6000	50.001000	47.930000	48.4500	-2.319%	20,607	+44.066%
2025-07-29	50.5500	50.850000	49.590000	49.6000	-1.782%	17,448	+40.726%
2025-07-28	50.2214	50.710000	49.930000	50.5000	+1.223%	20,036	+38.218%
2025-07-25	50.3400	50.490000	49.860000	49.8900	-1.032%	16,016	+39.908%
2025-07-24	51.7400	51.740000	50.330000	50.4100	-3.577%	15,442	+38.465%
2025-07-23	52.3600	52.500000	51.800000	52.2800	+0.810%	19,365	+33.512%
2025-07-22	52.1800	52.820000	51.860000	51.8600	-0.250%	23,269	+34.593%
2025-07-21	51.9200	52.710000	51.790000	51.9900	+0.834%	18,605	+34.257%
2025-07-18	52.2200	52.220000	51.180000	51.5600	-0.290%	44,526	+35.376%
2025-07-17	51.6000	52.120000	51.525000	51.7100	+0.213%	29,237	+34.984%
2025-07-16	51.5600	51.770000	50.250000	51.6000	+1.077%	46,731	+35.271%
2025-07-15	52.0500	52.330000	50.910000	51.0500	-1.997%	82,485	+36.729%
2025-07-14	50.8900	52.090000	50.890000	52.0900	+1.679%	148,924	+33.999%
2025-07-11	51.6600	51.900000	50.860000	51.2300	-3.212%	86,558	+36.248%
2025-07-10	53.0000	53.075000	52.000000	52.9300	-0.019%	18,237	+31.872%
2025-07-09	52.5500	52.940000	52.340000	52.9400	+1.050%	11,358	+31.847%
2025-07-08	53.0000	53.350000	52.390000	52.3900	-0.550%	28,662	+33.232%
2025-07-07	52.6600	54.000000	52.170000	52.6800	-1.348%	35,543	+32.498%
2025-07-03	52.4900	53.500000	52.490000	53.4000	+2.495%	19,774	+30.712%
2025-07-02	51.7000	52.390000	51.390000	52.1000	+1.461%	64,929	+33.973%
2025-07-01	49.8250	52.200000	49.825000	51.3500	+4.011%	58,496	+35.930%
2025-06-30	49.6300	50.030000	49.250000	49.3700	-0.464%	26,275	+41.381%
2025-06-27	49.9900	50.750000	49.390000	49.6000	-0.342%	62,971	+40.726%
2025-06-26	48.8000	49.989900	48.780000	49.7700	+2.471%	14,561	+40.245%
2025-06-25	49.5800	49.630000	47.916300	48.5700	-2.156%	11,313	+43.710%
2025-06-24	49.1300	49.667900	49.000000	49.6400	+2.098%	17,662	+40.612%
2025-06-23	46.7400	48.620000	46.740000	48.6200	+3.535%	16,122	+43.562%
2025-06-20	47.3100	47.970000	46.427500	46.9600	-0.382%	44,145	+48.637%
2025-06-18	46.4500	47.540000	46.450000	47.1400	+1.007%	10,062	+48.070%
2025-06-17	46.6900	47.160000	46.200100	46.6700	-1.207%	14,855	+49.561%
2025-06-16	48.3600	48.360000	47.020000	47.2400	-0.964%	14,356	+47.756%
2025-06-13	48.9000	49.167500	47.500000	47.7000	-2.950%	48,347	+46.331%
2025-06-12	48.9800	49.671500	48.500000	49.1500	+0.532%	18,673	+42.014%
2025-06-11	49.9900	49.990000	48.650000	48.8900	-1.112%	12,854	+42.769%
2025-06-10	49.0000	49.590000	48.800000	49.4400	+1.896%	14,757	+41.181%
2025-06-09	48.4800	49.300000	48.266100	48.5200	+0.062%	22,979	+43.858%
2025-06-06	47.9500	48.490000	47.950000	48.4900	+1.955%	18,029	+43.947%
2025-06-05	47.5000	47.900000	46.750000	47.5600	+0.338%	16,445	+46.762%
2025-06-04	48.0700	48.787900	47.230000	47.4000	-1.863%	12,117	+47.257%
2025-06-03	47.2100	48.862300	47.210000	48.3000	+1.343%	12,932	+44.513%
2025-06-02	48.0400	48.040000	47.350000	47.6600	-0.832%	18,451	+46.454%
2025-05-30	47.5800	48.405000	47.480000	48.0600	-2.297%	17,072	+45.235%
2025-05-29	48.7600	49.222700	48.520000	49.1900	+1.089%	8,996	+41.899%
2025-05-28	49.4000	49.830000	48.560000	48.6600	-2.033%	13,661	+43.444%
2025-05-27	48.6200	49.760000	48.350000	49.6700	+2.815%	12,636	+40.527%
2025-05-23	47.7500	48.750000	47.750000	48.3100	-0.515%	15,425	+44.484%
2025-05-22	49.5150	49.520000	48.560000	48.5600	-2.038%	15,429	+43.740%
2025-05-21	50.5800	50.580000	47.030000	49.5700	-2.344%	45,523	+40.811%
2025-05-20	50.9800	51.825000	50.580000	50.7600	-0.879%	33,041	+37.510%
2025-05-19	49.4100	51.310000	49.410000	51.2100	+3.204%	42,854	+36.302%
2025-05-16	50.4400	51.470000	49.620000	49.6200	-1.840%	34,286	+40.669%
2025-05-15	50.2400	51.060000	49.546400	50.5500	+0.357%	31,696	+38.081%
2025-05-14	49.3300	50.700000	49.310000	50.3700	+1.409%	18,229	+38.575%
2025-05-13	50.3000	50.495000	49.190000	49.6700	+0.121%	22,696	+40.527%
2025-05-12	50.2700	50.489900	49.290000	49.6100	+4.004%	16,855	+40.697%
2025-05-09	48.1700	48.170000	47.210000	47.7000	-0.084%	10,714	+46.331%
2025-05-08	46.5900	48.085000	46.450000	47.7400	+4.122%	19,503	+46.209%
2025-05-07	46.1400	47.030000	45.630000	45.8500	+0.394%	17,060	+52.236%
2025-05-06	45.6400	45.940000	45.335000	45.6700	0.000%	21,718	+52.836%
2025-05-05	45.3000	45.710000	45.005000	45.6700	+0.795%	23,610	+52.836%
2025-05-02	44.6500	45.310000	44.350000	45.3100	+2.558%	17,456	+54.050%
2025-05-01	45.0000	45.000000	43.240000	44.1800	+2.221%	17,684	+57.990%
2025-04-30	42.9600	43.900000	42.755000	43.2200	-1.121%	19,259	+61.499%
2025-04-29	42.9100	44.105000	42.650000	43.7100	+1.439%	21,993	+59.689%
2025-04-28	43.5810	43.581000	42.350000	43.0900	+0.548%	18,695	+61.987%
2025-04-25	43.0900	43.570000	40.888300	42.8550	-2.046%	17,735	+62.875%
2025-04-24	44.1260	44.126000	42.735500	43.7500	+1.156%	14,783	+59.543%
2025-04-23	44.2500	44.250000	42.900000	43.2500	-0.115%	13,707	+61.387%
2025-04-22	41.3900	43.435000	41.390000	43.3000	+4.237%	20,600	+61.201%
2025-04-21	42.0700	42.300000	41.400000	41.5400	-2.465%	17,129	+68.031%
2025-04-17	41.7700	42.627600	41.770000	42.5900	+1.068%	33,715	+63.888%
2025-04-16	41.9300	42.315000	41.610000	42.1400	+0.166%	22,055	+65.638%
2025-04-15	40.9200	42.270000	40.775000	42.0700	+3.087%	24,602	+65.914%
2025-04-14	41.7100	41.730000	40.283400	40.8100	0.000%	22,520	+71.037%
2025-04-11	40.1900	41.330000	40.190000	40.8100	+0.344%	14,064	+71.037%
2025-04-10	42.4800	42.480000	40.090000	40.6700	-6.527%	19,910	+71.625%
2025-04-09	39.9894	44.760000	39.989400	43.5100	+6.694%	30,837	+60.423%
2025-04-08	41.9100	41.910000	40.280000	40.7800	+0.049%	21,834	+71.162%
2025-04-07	40.4500	42.350000	39.050000	40.7600	-1.439%	21,721	+71.246%