Dark

PFIS
Peoples Financial Services Corp.
stock NASDAQ

At Close

Jul 27, 2026 3:59:47 PM EDT

70.29USD+1.217%(+0.85)33,385

43.03Bid 80.32Ask 37.29Spread

Pre-market

Jul 23, 2026 8:14:30 AM EDT

67.00USD-3.514%(-2.44)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

70.25USD-0.050%(-0.04)7,440

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	70.1300	70.330000	69.3100	70.2900	+1.224%	33,385	0.000%
2026-07-24	68.3500	69.850000	67.6900	69.4400	+2.103%	61,971	+1.224%
2026-07-23	66.8200	68.170000	66.4150	68.0100	+0.473%	81,451	+3.352%
2026-07-22	68.8300	68.870000	66.7300	67.6900	-1.998%	42,677	+3.841%
2026-07-21	68.1300	69.080000	67.8673	69.0700	+0.847%	72,041	+1.766%
2026-07-20	68.4700	68.990000	67.9550	68.4900	-0.349%	55,291	+2.628%
2026-07-17	69.6500	70.050000	68.1150	68.7300	-1.926%	42,729	+2.270%
2026-07-16	68.0900	70.535000	68.0900	70.0800	+3.454%	47,177	+0.300%
2026-07-15	67.4000	67.920000	66.2750	67.7400	+1.590%	58,778	+3.764%
2026-07-14	66.7600	67.605000	66.0600	66.6800	-0.045%	40,731	+5.414%
2026-07-13	66.4700	67.120000	66.2200	66.7100	+0.286%	43,271	+5.367%
2026-07-10	65.9200	66.800000	65.9000	66.5200	+1.017%	70,414	+5.667%
2026-07-09	64.8500	66.050000	64.8500	65.8500	+0.920%	77,442	+6.743%
2026-07-08	66.8800	67.160000	64.8500	65.2500	-2.685%	146,059	+7.724%
2026-07-07	67.6800	68.000000	66.6900	67.0500	-0.549%	84,004	+4.832%
2026-07-06	66.7200	67.990000	66.0500	67.4200	+0.447%	100,412	+4.257%
2026-07-02	68.1400	68.612500	66.9500	67.1200	-1.338%	113,001	+4.723%
2026-07-01	66.3200	68.360000	66.3200	68.0300	+2.501%	63,262	+3.322%
2026-06-30	65.8100	66.560000	65.6000	66.3700	+0.121%	49,330	+5.906%
2026-06-29	66.7600	66.760000	65.2100	66.2900	-1.104%	60,806	+6.034%
2026-06-26	65.2300	67.750000	64.9400	67.0300	+2.901%	257,912	+4.863%
2026-06-25	64.6600	65.550000	64.6600	65.1400	+0.215%	50,412	+7.906%
2026-06-24	64.2500	65.330000	63.9500	65.0000	+1.183%	77,180	+8.138%
2026-06-23	62.7700	64.420000	61.3700	64.2400	+2.407%	49,314	+9.418%
2026-06-22	62.0500	63.060000	61.4921	62.7300	+0.787%	38,678	+12.052%
2026-06-18	62.5500	62.810000	61.7000	62.2400	+0.728%	143,923	+12.934%
2026-06-17	62.0400	63.640000	61.0400	61.7900	-0.882%	43,630	+13.756%
2026-06-16	62.7100	63.520000	61.6950	62.3400	-0.128%	51,500	+12.753%
2026-06-15	63.7200	64.910000	61.9900	62.4200	-1.732%	137,964	+12.608%
2026-06-12	63.2000	63.910000	62.0800	63.5200	+1.179%	56,416	+10.658%
2026-06-11	63.5400	63.690000	62.3300	62.7800	-0.207%	52,324	+11.962%
2026-06-10	62.2100	63.560000	62.2100	62.9100	+1.714%	53,583	+11.731%
2026-06-09	61.0300	62.829900	61.0300	61.8500	+1.694%	53,617	+13.646%
2026-06-08	60.4000	61.440000	60.4000	60.8200	+1.164%	99,810	+15.571%
2026-06-05	59.3400	60.980000	57.9268	60.1200	+1.059%	65,866	+16.916%
2026-06-04	58.3900	59.750000	58.2000	59.4900	+3.533%	43,760	+18.154%
2026-06-03	59.0200	59.020000	57.2800	57.4600	-3.037%	45,606	+22.329%
2026-06-02	58.0000	59.260000	58.0000	59.2600	+2.102%	27,520	+18.613%
2026-06-01	58.7800	58.840000	57.2900	58.0400	-2.306%	38,076	+21.106%
2026-05-29	59.5000	60.280000	58.8701	59.4100	-1.033%	57,106	+18.313%
2026-05-28	59.7400	60.180000	59.0900	60.0300	+0.117%	28,800	+17.091%
2026-05-27	60.2800	60.740000	59.3150	59.9600	-0.233%	28,803	+17.228%
2026-05-26	59.2500	60.410000	59.1400	60.1000	+1.435%	30,168	+16.955%
2026-05-22	59.5700	60.320000	58.1600	59.2500	-0.537%	57,912	+18.633%
2026-05-21	58.1900	59.570000	57.4900	59.5700	+1.482%	52,284	+17.996%
2026-05-20	57.6500	59.070000	57.4600	58.7000	+1.645%	54,425	+19.744%
2026-05-19	57.3700	58.200000	56.6700	57.7500	-0.087%	105,011	+21.714%
2026-05-18	56.7400	57.885000	56.7400	57.8000	+2.573%	66,578	+21.609%
2026-05-15	57.5400	58.080000	55.9250	56.3500	-2.374%	48,465	+24.738%
2026-05-14	57.7800	58.950000	56.3200	57.7200	+0.400%	91,047	+21.778%
2026-05-13	56.9200	57.960000	56.9200	57.4900	+0.052%	32,627	+22.265%
2026-05-12	57.0400	57.730000	56.0100	57.4600	+0.174%	108,857	+22.329%
2026-05-11	59.2000	59.380000	57.2900	57.3600	-3.353%	51,036	+22.542%
2026-05-08	58.9000	59.679100	58.7400	59.3500	+0.644%	49,083	+18.433%
2026-05-07	58.9000	59.860000	58.5000	58.9700	+0.119%	38,907	+19.196%
2026-05-06	57.5000	59.680000	52.6300	58.9000	+3.424%	73,471	+19.338%
2026-05-05	56.0600	57.305000	55.9500	56.9500	+1.624%	40,234	+23.424%
2026-05-04	56.2600	57.240000	55.2900	56.0400	-1.181%	57,305	+25.428%
2026-05-01	56.4500	56.710000	54.6100	56.7100	-0.439%	195,483	+23.946%
2026-04-30	56.2100	57.650000	56.2100	56.9600	+0.654%	59,842	+23.402%
2026-04-29	58.3800	58.470000	56.5300	56.5900	-3.971%	42,296	+24.209%
2026-04-28	57.6400	59.100000	57.6050	58.9300	+2.612%	74,627	+19.277%
2026-04-27	56.2000	57.430000	56.2000	57.4300	+1.736%	75,216	+22.392%
2026-04-24	57.1200	57.500000	56.3400	56.4500	-1.518%	118,878	+24.517%
2026-04-23	56.8700	57.530000	56.3000	57.3200	+0.791%	120,731	+22.627%
2026-04-22	57.0300	57.450000	56.4600	56.8700	-0.088%	29,748	+23.598%
2026-04-21	58.1800	58.560000	56.9200	56.9200	-2.233%	113,278	+23.489%
2026-04-20	58.1200	58.850000	58.1200	58.2200	-0.393%	34,052	+20.732%
2026-04-17	57.3700	59.425000	57.2300	58.4500	+3.032%	85,591	+20.257%
2026-04-16	56.9400	57.480000	56.5500	56.7300	-0.977%	23,494	+23.903%
2026-04-15	57.8600	58.170000	56.9500	57.2900	-1.207%	51,673	+22.692%
2026-04-14	57.5600	58.281200	57.0000	57.9900	+0.503%	39,543	+21.211%
2026-04-13	57.7300	57.965000	57.2200	57.7000	-0.087%	24,395	+21.820%
2026-04-10	58.1100	58.580000	57.2500	57.7500	-0.807%	61,966	+21.714%
2026-04-09	56.4700	58.369900	56.3100	58.2200	+2.194%	41,453	+20.732%
2026-04-08	56.6000	57.930000	56.2300	56.9700	+1.732%	37,594	+23.381%
2026-04-07	55.1400	56.169900	54.5500	56.0000	+1.911%	50,185	+25.518%
2026-04-06	54.4000	55.720000	54.1100	54.9500	+0.604%	41,066	+27.916%
2026-04-02	53.7500	54.660000	53.0000	54.6200	+0.756%	82,716	+28.689%
2026-04-01	53.5400	54.860000	52.9900	54.2100	+1.650%	43,765	+29.662%
2026-03-31	53.8600	53.860000	52.8600	53.3300	+0.207%	46,724	+31.802%
2026-03-30	53.4700	53.699000	51.8200	53.2200	+0.605%	42,803	+32.074%
2026-03-27	52.5600	53.170000	52.4200	52.9000	+0.227%	21,884	+32.873%
2026-03-26	52.3700	53.150000	52.3700	52.7800	+0.361%	22,620	+33.175%
2026-03-25	53.7100	53.710000	52.3000	52.5900	-1.351%	24,684	+33.657%
2026-03-24	52.3600	53.865000	51.7500	53.3100	+1.042%	114,284	+31.851%
2026-03-23	52.6700	53.640000	52.3600	52.7600	+2.407%	49,462	+33.226%
2026-03-20	51.6500	51.700000	50.6000	51.5200	-0.078%	65,130	+36.432%
2026-03-19	50.1600	51.950000	50.0000	51.5600	+1.797%	22,719	+36.327%
2026-03-18	51.5400	52.450000	50.0800	50.6500	-2.333%	38,475	+38.776%
2026-03-17	53.0500	53.680000	51.6200	51.8600	-1.238%	27,509	+35.538%
2026-03-16	52.6500	53.250000	52.2550	52.5100	+0.536%	26,259	+33.860%
2026-03-13	52.7000	54.770000	51.4800	52.2300	+0.442%	53,948	+34.578%
2026-03-12	50.9700	52.520000	50.7400	52.0000	+0.386%	36,095	+35.173%
2026-03-11	52.3900	53.302800	51.5300	51.8000	-1.931%	16,816	+35.695%
2026-03-10	52.2200	54.212500	51.8700	52.8200	+0.725%	59,762	+33.075%
2026-03-09	51.6700	52.650000	50.4900	52.4400	-0.418%	31,695	+34.039%
2026-03-06	52.4400	53.560212	51.6200	52.6600	-1.588%	64,192	+33.479%
2026-03-05	54.0600	54.125000	52.5500	53.5100	-2.068%	144,086	+31.359%
2026-03-04	54.3900	55.245000	54.3900	54.6400	+0.460%	52,841	+28.642%
2026-03-03	53.3300	54.470000	52.6000	54.3900	+0.147%	18,312	+29.233%
2026-03-02	52.9900	55.144800	52.9900	54.3100	+1.325%	30,855	+29.424%
2026-02-27	54.7900	54.910000	53.3300	53.6000	-4.660%	45,795	+31.138%
2026-02-26	55.8500	56.655000	55.5000	56.2200	+1.042%	24,878	+25.027%
2026-02-25	54.7800	55.930000	53.9810	55.6400	+1.551%	15,899	+26.330%
2026-02-24	54.3900	54.830000	50.8100	54.7900	+0.791%	17,527	+28.290%
2026-02-23	56.2100	56.925000	54.1200	54.3600	-3.685%	18,378	+29.305%
2026-02-20	55.8500	56.760000	55.5500	56.4400	+0.840%	14,912	+24.539%
2026-02-19	55.2900	56.450000	55.0000	55.9700	+0.449%	35,881	+25.585%
2026-02-18	56.8900	57.700000	55.2950	55.7200	-2.536%	20,437	+26.149%
2026-02-17	56.9700	57.710000	56.7600	57.1700	+0.510%	29,800	+22.949%
2026-02-13	56.7400	57.200000	56.2401	56.8800	+0.477%	12,376	+23.576%
2026-02-12	56.3500	56.785000	55.3350	56.6100	+1.216%	39,834	+24.165%
2026-02-11	55.6800	57.020000	55.3700	55.9300	+1.139%	44,309	+25.675%
2026-02-10	55.4200	55.470000	54.0000	55.3000	+0.145%	18,352	+27.107%
2026-02-09	55.7900	56.130000	55.1100	55.2200	-1.604%	19,369	+27.291%
2026-02-06	55.9000	56.870000	55.8800	56.1200	+0.790%	24,242	+25.249%
2026-02-05	55.0150	56.420000	54.1601	55.6800	-0.251%	44,278	+26.239%
2026-02-04	54.6500	56.480000	54.6500	55.8200	+1.528%	41,417	+25.923%
2026-02-03	53.6000	55.825000	53.6000	54.9800	+2.061%	26,737	+27.846%
2026-02-02	52.0000	54.725000	51.6000	53.8700	+3.397%	29,712	+30.481%
2026-01-30	50.9300	52.500000	50.2700	52.1000	+1.619%	23,592	+34.914%
2026-01-29	50.4950	51.400000	50.0900	51.2700	+2.704%	20,902	+37.098%
2026-01-28	51.3140	51.314000	49.1400	49.9200	-1.344%	35,648	+40.805%
2026-01-27	51.1300	51.130000	50.0650	50.6000	-0.296%	8,547	+38.913%
2026-01-26	50.5600	51.240000	50.0000	50.7500	+0.158%	17,116	+38.502%
2026-01-23	51.1500	51.290000	50.3150	50.6700	-4.016%	12,367	+38.721%
2026-01-22	52.4500	53.500000	52.0600	52.7900	+0.629%	17,863	+33.150%
2026-01-21	50.8675	52.700000	50.7550	52.4600	+4.773%	22,949	+33.988%
2026-01-20	49.1500	50.290000	49.0300	50.0700	+0.120%	34,192	+40.383%
2026-01-16	50.0600	50.380000	49.6800	50.0100	-0.577%	22,271	+40.552%
2026-01-15	49.7700	50.870000	49.7700	50.3000	+1.024%	15,240	+39.742%
2026-01-14	48.9900	49.790000	48.2000	49.7900	+1.179%	15,721	+41.173%
2026-01-13	49.4000	49.400000	48.6200	49.2100	+0.041%	16,600	+42.837%
2026-01-12	48.7100	49.190000	48.3500	49.1900	+1.360%	16,434	+42.895%
2026-01-09	48.6300	49.115000	48.3300	48.5300	-1.141%	16,578	+44.838%
2026-01-08	47.5800	49.180000	47.5800	49.0900	+2.656%	16,474	+43.186%
2026-01-07	48.4800	48.480000	47.3900	47.8200	-1.888%	14,924	+46.989%
2026-01-06	48.4800	49.000000	48.0400	48.7400	-0.041%	25,279	+44.214%
2026-01-05	48.0500	49.670000	48.0500	48.7600	+1.183%	24,275	+44.155%
2026-01-02	49.0800	49.080000	47.8900	48.1900	-1.068%	26,934	+45.860%
2025-12-31	49.1600	49.330000	48.4400	48.7100	-0.612%	20,080	+44.303%
2025-12-30	49.4000	49.510000	48.8800	49.0100	-1.309%	12,915	+43.420%
2025-12-29	49.2950	49.965000	49.2700	49.6600	+0.212%	38,098	+41.542%
2025-12-26	49.9150	49.955000	49.0100	49.5550	-0.830%	20,249	+41.842%
2025-12-24	49.6400	50.230000	49.0000	49.9700	+0.604%	15,401	+40.664%
2025-12-23	50.0500	50.320000	49.5100	49.6700	-1.448%	18,058	+41.514%
2025-12-22	50.9050	51.160000	50.1000	50.4000	-1.447%	25,683	+39.464%
2025-12-19	52.2800	52.890000	50.6300	51.1400	-2.330%	59,083	+37.446%
2025-12-18	52.7800	52.780000	51.1400	52.3600	+0.076%	19,974	+34.244%
2025-12-17	52.2900	52.750000	49.2000	52.3200	-0.419%	33,339	+34.346%
2025-12-16	53.2900	53.410000	52.5250	52.5400	-1.278%	26,285	+33.784%
2025-12-15	52.8900	54.000000	52.8450	53.2200	+1.121%	57,355	+32.074%
2025-12-12	52.6800	52.799900	52.0101	52.6300	+0.631%	27,609	+33.555%
2025-12-11	51.6100	52.765000	51.6100	52.3000	+1.082%	26,170	+34.398%
2025-12-10	49.9600	52.180000	49.9600	51.7400	+3.212%	46,618	+35.852%
2025-12-09	49.7800	50.290000	49.2050	50.1300	+1.601%	22,582	+40.215%
2025-12-08	49.1300	49.670000	49.0700	49.3400	-0.784%	21,355	+42.460%
2025-12-05	50.2100	50.210000	49.5100	49.7300	-0.580%	15,577	+41.343%
2025-12-04	50.4700	50.470000	49.6800	50.0200	-1.166%	23,320	+40.524%
2025-12-03	49.0000	50.620000	49.0000	50.6100	+3.223%	21,936	+38.886%
2025-12-02	49.4200	49.420000	48.7300	49.0300	-0.689%	14,241	+43.361%
2025-12-01	48.2200	49.567000	48.2200	49.3700	+1.189%	19,962	+42.374%
2025-11-28	49.0500	49.250000	48.4900	48.7900	-1.414%	18,088	+44.066%
2025-11-26	49.0700	49.845000	49.0700	49.4900	+0.284%	30,876	+42.029%
2025-11-25	48.5500	49.640000	48.5500	49.3500	+1.900%	24,082	+42.432%
2025-11-24	48.4900	48.705000	47.7375	48.4300	+0.021%	20,463	+45.137%
2025-11-21	47.0000	49.140000	47.0000	48.4200	+3.021%	42,372	+45.167%
2025-11-20	48.0400	48.040000	46.9600	47.0000	-0.990%	27,994	+49.553%
2025-11-19	46.7200	47.620000	46.7200	47.4700	+1.259%	24,140	+48.072%
2025-11-18	46.2200	46.900000	46.2200	46.8800	+1.604%	24,217	+49.936%
2025-11-17	47.4004	47.400400	46.1400	46.1400	-2.679%	31,309	+52.341%
2025-11-14	46.9800	47.450000	46.2200	47.4100	+0.744%	18,274	+48.260%
2025-11-13	46.7500	47.660000	46.6950	47.0600	-0.053%	16,973	+49.363%
2025-11-12	47.7900	47.790000	46.9200	47.0850	-0.159%	23,697	+49.283%
2025-11-11	46.7500	47.460000	46.6850	47.1600	+0.899%	17,764	+49.046%
2025-11-10	46.4800	47.150000	46.0000	46.7400	+0.624%	17,873	+50.385%
2025-11-07	45.9700	46.700000	45.9500	46.4500	+1.066%	15,134	+51.324%
2025-11-06	46.0100	46.230000	45.6700	45.9600	-0.756%	11,444	+52.937%
2025-11-05	45.2700	46.340000	45.0000	46.3100	+2.980%	19,976	+51.781%
2025-11-04	44.6600	45.820000	44.2600	44.9700	+0.089%	30,405	+56.304%
2025-11-03	44.3100	45.110000	44.3000	44.9300	+0.876%	22,243	+56.443%
2025-10-31	45.3700	46.010000	43.6400	44.5400	-5.536%	35,883	+57.813%
2025-10-30	47.0500	47.440000	47.0100	47.1500	+0.191%	11,736	+49.077%
2025-10-29	47.9300	48.496400	46.6100	47.0600	-2.121%	20,975	+49.363%
2025-10-28	47.7600	48.250000	47.1650	48.0800	+0.586%	16,503	+46.194%
2025-10-27	48.3500	48.419900	47.7900	47.8000	-0.994%	13,377	+47.050%
2025-10-24	47.5400	48.280000	47.5400	48.2800	+2.397%	7,494	+45.588%
2025-10-23	47.9300	47.990000	47.1000	47.1500	-1.627%	12,744	+49.077%
2025-10-22	48.0000	48.220000	47.4550	47.9300	+1.332%	17,622	+46.651%
2025-10-21	46.8300	47.450000	46.8300	47.3000	+0.254%	15,084	+48.605%
2025-10-20	46.5400	47.200000	46.1300	47.1800	+1.659%	18,325	+48.983%
2025-10-17	45.7300	46.610000	45.5100	46.4100	+2.496%	23,114	+51.454%
2025-10-16	47.0300	47.360000	45.1850	45.2800	-4.129%	23,015	+55.234%
2025-10-15	48.0500	48.145000	46.9450	47.2300	-1.296%	20,933	+48.825%
2025-10-14	45.8500	48.050000	45.3450	47.8500	+3.931%	24,246	+46.897%
2025-10-13	46.1100	46.490000	45.4150	46.0400	+0.876%	30,536	+52.672%
2025-10-10	46.6700	47.442900	45.3400	45.6400	-1.997%	25,632	+54.010%
2025-10-09	47.3600	47.842500	46.5000	46.5700	-1.627%	26,243	+50.934%
2025-10-08	47.1200	47.650000	46.9500	47.3400	+0.360%	16,631	+48.479%
2025-10-07	47.8200	47.967200	47.1500	47.1700	-1.729%	11,729	+49.014%
2025-10-06	48.3200	49.632600	47.4143	48.0000	+0.188%	25,694	+46.438%
2025-10-03	47.8000	48.575000	47.1201	47.9100	+0.609%	30,741	+46.713%
2025-10-02	48.0100	48.480000	47.1100	47.6200	-0.854%	20,060	+47.606%
2025-10-01	48.1000	48.895000	47.4800	48.0300	-1.193%	29,961	+46.346%
2025-09-30	48.4600	50.535000	47.8000	48.6100	-0.349%	33,234	+44.600%
2025-09-29	49.8700	49.870000	48.1250	48.7800	-1.772%	36,580	+44.096%
2025-09-26	50.3800	50.380000	48.5100	49.6600	-0.511%	26,719	+41.542%
2025-09-25	50.1800	50.490000	49.5800	49.9150	-1.315%	15,496	+40.819%
2025-09-24	50.5400	51.360000	50.2800	50.5800	-0.531%	26,611	+38.968%
2025-09-23	51.2400	52.040000	50.5700	50.8500	-0.275%	27,424	+38.230%
2025-09-22	51.2600	51.590000	50.8200	50.9900	-0.624%	32,471	+37.851%
2025-09-19	52.9300	52.930000	51.0400	51.3100	-3.152%	108,120	+36.991%
2025-09-18	52.0000	53.050000	51.2700	52.9800	+2.456%	82,299	+32.673%
2025-09-17	51.3750	53.400000	50.8700	51.7100	+0.839%	67,599	+35.931%
2025-09-16	52.3300	52.850000	50.9950	51.2800	-1.988%	21,410	+37.071%
2025-09-15	52.9500	53.090000	51.2850	52.3200	-0.362%	73,826	+34.346%
2025-09-12	53.4100	53.410000	52.4800	52.5100	-1.611%	57,405	+33.860%
2025-09-11	52.6600	53.380000	52.0801	53.3700	+1.851%	110,463	+31.703%
2025-09-10	52.5000	52.980000	52.0900	52.4000	-0.285%	27,066	+34.141%
2025-09-09	52.7400	52.742200	52.2550	52.5500	-0.171%	18,625	+33.758%
2025-09-08	52.9400	52.940000	52.1600	52.6400	-0.567%	22,135	+33.530%
2025-09-05	53.9800	53.980000	52.0350	52.9400	-1.176%	29,147	+32.773%
2025-09-04	52.8800	53.570000	52.7600	53.5700	+1.902%	56,161	+31.211%
2025-09-03	52.4600	53.710000	52.1600	52.5700	-0.266%	60,074	+33.707%
2025-09-02	51.8700	53.079900	51.7200	52.7100	+0.572%	55,869	+33.352%
2025-08-29	52.8000	52.950000	52.1650	52.4100	-1.891%	28,265	+34.116%
2025-08-28	53.5900	53.703200	52.9500	53.4200	-0.494%	20,236	+31.580%
2025-08-27	52.8700	53.890000	52.8700	53.6850	+0.817%	40,678	+30.930%
2025-08-26	52.4600	53.570000	52.4600	53.2500	+1.082%	19,619	+32.000%
2025-08-25	52.8400	53.000000	52.0100	52.6800	-0.359%	15,862	+33.428%
2025-08-22	50.5638	53.010000	50.5638	52.8700	+5.846%	29,536	+32.949%
2025-08-21	49.8800	50.240000	49.6700	49.9500	-0.656%	11,790	+40.721%
2025-08-20	49.9600	50.650000	49.6300	50.2800	+0.460%	16,656	+39.797%
2025-08-19	49.9500	51.030000	49.8800	50.0500	+0.200%	20,463	+40.440%
2025-08-18	50.1500	50.555000	49.5550	49.9500	-0.458%	18,089	+40.721%
2025-08-15	50.8800	51.385000	49.3900	50.1800	-0.791%	53,699	+40.076%
2025-08-14	50.4600	51.065000	49.9650	50.5800	-1.863%	18,102	+38.968%
2025-08-13	51.3800	51.860000	50.8850	51.5400	+1.357%	14,955	+36.380%
2025-08-12	49.1400	51.266100	48.5900	50.8500	+3.818%	27,079	+38.230%
2025-08-11	48.2900	49.250000	48.1000	48.9800	+2.084%	22,970	+43.508%
2025-08-08	47.7200	48.870000	47.3101	47.9800	+1.481%	12,397	+46.499%
2025-08-07	47.9400	48.040000	46.9000	47.2800	-0.358%	15,506	+48.668%
2025-08-06	47.1900	48.110000	47.1900	47.4500	-0.084%	18,526	+48.135%
2025-08-05	47.9500	47.950000	46.6150	47.4900	-1.432%	17,761	+48.010%
2025-08-04	47.1900	48.510000	46.9000	48.1800	+2.729%	29,735	+45.890%
2025-08-01	47.6000	47.600000	46.2500	46.9000	-3.716%	30,745	+49.872%
2025-07-31	48.5400	49.400000	48.2800	48.7100	+0.537%	25,550	+44.303%
2025-07-30	49.6000	50.001000	47.9300	48.4500	-2.319%	20,607	+45.077%
2025-07-29	50.5500	50.850000	49.5900	49.6000	-1.782%	17,448	+41.714%
2025-07-28	50.2214	50.710000	49.9300	50.5000	+1.223%	20,036	+39.188%
2025-07-25	50.3400	50.490000	49.8600	49.8900	-1.032%	16,016	+40.890%
2025-07-24	51.7400	51.740000	50.3300	50.4100	-3.577%	15,442	+39.437%
2025-07-23	52.3600	52.500000	51.8000	52.2800	+0.810%	19,365	+34.449%
2025-07-22	52.1800	52.820000	51.8600	51.8600	-0.250%	23,269	+35.538%
2025-07-21	51.9200	52.710000	51.7900	51.9900	+0.834%	18,605	+35.199%
2025-07-18	52.2200	52.220000	51.1800	51.5600	-0.290%	44,526	+36.327%
2025-07-17	51.6000	52.120000	51.5250	51.7100	+0.213%	29,237	+35.931%
2025-07-16	51.5600	51.770000	50.2500	51.6000	+1.077%	46,731	+36.221%
2025-07-15	52.0500	52.330000	50.9100	51.0500	-1.997%	82,485	+37.689%
2025-07-14	50.8900	52.090000	50.8900	52.0900	+1.679%	148,924	+34.940%
2025-07-11	51.6600	51.900000	50.8600	51.2300	-3.212%	86,558	+37.205%
2025-07-10	53.0000	53.075000	52.0000	52.9300	-0.019%	18,237	+32.798%
2025-07-09	52.5500	52.940000	52.3400	52.9400	+1.050%	11,358	+32.773%
2025-07-08	53.0000	53.350000	52.3900	52.3900	-0.550%	28,662	+34.167%
2025-07-07	52.6600	54.000000	52.1700	52.6800	-1.348%	35,543	+33.428%
2025-07-03	52.4900	53.500000	52.4900	53.4000	+2.495%	19,774	+31.629%
2025-07-02	51.7000	52.390000	51.3900	52.1000	+1.461%	64,929	+34.914%
2025-07-01	49.8250	52.200000	49.8250	51.3500	+4.011%	58,496	+36.884%
2025-06-30	49.6300	50.030000	49.2500	49.3700	-0.464%	26,275	+42.374%
2025-06-27	49.9900	50.750000	49.3900	49.6000	-0.342%	62,971	+41.714%
2025-06-26	48.8000	49.989900	48.7800	49.7700	+2.471%	14,561	+41.230%
2025-06-25	49.5800	49.630000	47.9163	48.5700	-2.156%	11,313	+44.719%
2025-06-24	49.1300	49.667900	49.0000	49.6400	+2.098%	17,662	+41.600%
2025-06-23	46.7400	48.620000	46.7400	48.6200	+3.535%	16,122	+44.570%
2025-06-20	47.3100	47.970000	46.4275	46.9600	-0.382%	44,145	+49.681%
2025-06-18	46.4500	47.540000	46.4500	47.1400	+1.007%	10,062	+49.109%
2025-06-17	46.6900	47.160000	46.2001	46.6700	-1.207%	14,855	+50.611%
2025-06-16	48.3600	48.360000	47.0200	47.2400	-0.964%	14,356	+48.793%
2025-06-13	48.9000	49.167500	47.5000	47.7000	-2.950%	48,347	+47.358%
2025-06-12	48.9800	49.671500	48.5000	49.1500	+0.532%	18,673	+43.011%
2025-06-11	49.9900	49.990000	48.6500	48.8900	-1.112%	12,854	+43.772%
2025-06-10	49.0000	49.590000	48.8000	49.4400	+1.896%	14,757	+42.172%
2025-06-09	48.4800	49.300000	48.2661	48.5200	+0.062%	22,979	+44.868%
2025-06-06	47.9500	48.490000	47.9500	48.4900	+1.955%	18,029	+44.958%
2025-06-05	47.5000	47.900000	46.7500	47.5600	+0.338%	16,445	+47.792%
2025-06-04	48.0700	48.787900	47.2300	47.4000	-1.863%	12,117	+48.291%
2025-06-03	47.2100	48.862300	47.2100	48.3000	+1.343%	12,932	+45.528%
2025-06-02	48.0400	48.040000	47.3500	47.6600	-0.832%	18,451	+47.482%
2025-05-30	47.5800	48.405000	47.4800	48.0600	-2.297%	17,072	+46.255%
2025-05-29	48.7600	49.222700	48.5200	49.1900	+1.089%	8,996	+42.895%
2025-05-28	49.4000	49.830000	48.5600	48.6600	-2.033%	13,661	+44.451%
2025-05-27	48.6200	49.760000	48.3500	49.6700	+2.815%	12,636	+41.514%
2025-05-23	47.7500	48.750000	47.7500	48.3100	-0.515%	15,425	+45.498%
2025-05-22	49.5150	49.520000	48.5600	48.5600	-2.038%	15,429	+44.749%
2025-05-21	50.5800	50.580000	47.0300	49.5700	-2.344%	45,523	+41.799%
2025-05-20	50.9800	51.825000	50.5800	50.7600	-0.879%	33,041	+38.475%
2025-05-19	49.4100	51.310000	49.4100	51.2100	+3.204%	42,854	+37.258%
2025-05-16	50.4400	51.470000	49.6200	49.6200	-1.840%	34,286	+41.657%
2025-05-15	50.2400	51.060000	49.5464	50.5500	+0.357%	31,696	+39.050%
2025-05-14	49.3300	50.700000	49.3100	50.3700	+1.409%	18,229	+39.547%
2025-05-13	50.3000	50.495000	49.1900	49.6700	+0.121%	22,696	+41.514%
2025-05-12	50.2700	50.489900	49.2900	49.6100	+4.004%	16,855	+41.685%
2025-05-09	48.1700	48.170000	47.2100	47.7000	-0.084%	10,714	+47.358%
2025-05-08	46.5900	48.085000	46.4500	47.7400	+4.122%	19,503	+47.235%
2025-05-07	46.1400	47.030000	45.6300	45.8500	+0.394%	17,060	+53.304%
2025-05-06	45.6400	45.940000	45.3350	45.6700	0.000%	21,718	+53.908%
2025-05-05	45.3000	45.710000	45.0050	45.6700	+0.795%	23,610	+53.908%
2025-05-02	44.6500	45.310000	44.3500	45.3100	+2.558%	17,456	+55.131%
2025-05-01	45.0000	45.000000	43.2400	44.1800	+2.221%	17,684	+59.099%
2025-04-30	42.9600	43.900000	42.7550	43.2200	-1.121%	19,259	+62.633%
2025-04-29	42.9100	44.105000	42.6500	43.7100	+1.439%	21,993	+60.810%
2025-04-28	43.5810	43.581000	42.3500	43.0900	+0.548%	18,695	+63.124%
2025-04-25	43.0900	43.570000	40.8883	42.8550	-2.046%	17,735	+64.018%
2025-04-24	44.1260	44.126000	42.7355	43.7500	+1.156%	14,783	+60.663%
2025-04-23	44.2500	44.250000	42.9000	43.2500	-0.115%	13,707	+62.520%
2025-04-22	41.3900	43.435000	41.3900	43.3000	+4.237%	20,600	+62.333%
2025-04-21	42.0700	42.300000	41.4000	41.5400	-2.465%	17,129	+69.210%
2025-04-17	41.7700	42.627600	41.7700	42.5900	+1.068%	33,715	+65.039%
2025-04-16	41.9300	42.315000	41.6100	42.1400	+0.166%	22,055	+66.801%
2025-04-15	40.9200	42.270000	40.7750	42.0700	+3.087%	24,602	+67.079%
2025-04-14	41.7100	41.730000	40.2834	40.8100	0.000%	22,520	+72.237%
2025-04-11	40.1900	41.330000	40.1900	40.8100	+0.344%	14,064	+72.237%
2025-04-10	42.4800	42.480000	40.0900	40.6700	-6.527%	19,910	+72.830%
2025-04-09	39.9894	44.760000	39.9894	43.5100	+6.694%	30,837	+61.549%
2025-04-08	41.9100	41.910000	40.2800	40.7800	+0.049%	21,834	+72.364%
2025-04-07	40.4500	42.350000	39.0500	40.7600	-1.439%	21,721	+72.448%
2025-04-04	39.5700	41.585000	38.8950	41.3550	+1.510%	51,097	+69.967%
2025-04-03	42.4200	42.420000	40.5450	40.7400	-8.675%	21,403	+72.533%
2025-04-02	44.0450	44.610000	43.9050	44.6100	+0.022%	15,200	+57.566%
2025-04-01	44.4100	44.850000	44.0400	44.6000	+0.292%	13,957	+57.601%
2025-03-31	44.3800	45.180000	44.1119	44.4700	-0.581%	23,809	+58.062%
2025-03-28	45.6250	45.625000	44.6274	44.7300	-2.165%	7,094	+57.143%
2025-03-27	46.0000	46.220000	45.5000	45.7200	-0.392%	13,531	+53.740%
2025-03-26	45.6800	46.360000	44.7410	45.9000	+0.702%	17,956	+53.137%
2025-03-25	46.4246	46.424600	45.1800	45.5800	-0.848%	21,038	+54.212%
2025-03-24	46.1500	46.310000	45.6700	45.9700	+2.156%	18,112	+52.904%
2025-03-21	45.3300	45.565000	44.6000	45.0000	-1.704%	55,524	+56.200%
2025-03-20	45.4700	46.780000	45.4400	45.7800	-0.608%	11,651	+53.539%
2025-03-19	45.1000	46.060000	45.0200	46.0600	+1.790%	18,017	+52.605%
2025-03-18	45.6000	45.600000	44.9400	45.2500	-1.287%	36,804	+55.337%
2025-03-17	45.7900	46.090000	45.5101	45.8400	-0.672%	14,833	+53.338%
2025-03-14	45.9100	46.820000	45.5450	46.1500	+2.761%	34,188	+52.308%
2025-03-13	45.4400	45.920000	44.9100	44.9100	-0.532%	13,000	+56.513%
2025-03-12	45.1200	46.180000	44.5301	45.1500	+0.400%	18,470	+55.681%
2025-03-11	45.3600	45.600000	44.8500	44.9700	-0.067%	21,423	+56.304%
2025-03-10	46.1300	46.740000	44.9200	45.0000	-3.990%	21,872	+56.200%
2025-03-07	46.3000	47.420000	46.0700	46.8700	+0.171%	17,231	+49.968%
2025-03-06	46.5000	47.110000	46.0195	46.7900	-0.679%	21,572	+50.224%
2025-03-05	47.5400	47.680000	45.9900	47.1100	-0.612%	27,316	+49.204%
2025-03-04	47.6500	48.290000	46.8900	47.4000	-1.517%	20,324	+48.291%
2025-03-03	48.5000	49.555000	47.8400	48.1300	-1.434%	20,193	+46.042%
2025-02-28	48.2900	48.970000	48.1050	48.8300	+0.349%	21,700	+43.948%
2025-02-27	48.7200	49.240000	48.2700	48.6600	-0.633%	14,129	+44.451%
2025-02-26	48.7400	49.070000	47.9800	48.9700	+0.472%	22,515	+43.537%
2025-02-25	48.4000	49.460000	48.2900	48.7400	+0.953%	29,982	+44.214%
2025-02-24	49.7300	49.730000	48.2800	48.2800	-1.970%	19,676	+45.588%
2025-02-21	50.8100	50.945000	49.0400	49.2500	-1.990%	17,560	+42.721%
2025-02-20	51.1000	51.940600	49.6150	50.2500	-2.161%	25,409	+39.881%
2025-02-19	51.4600	51.580000	50.2600	51.3600	-0.888%	51,542	+36.857%
2025-02-18	52.3000	53.090000	51.7400	51.8200	-1.258%	51,364	+35.643%
2025-02-14	52.1900	52.525000	51.8800	52.4800	+1.176%	15,111	+33.937%
2025-02-13	51.8700	52.160000	51.0618	51.8700	+0.562%	23,426	+35.512%
2025-02-12	52.1200	52.359900	51.1210	51.5800	-2.881%	43,118	+36.274%
2025-02-11	50.7800	53.400000	50.7800	53.1100	+3.026%	26,386	+32.348%
2025-02-10	51.4900	51.920000	50.3450	51.5500	+1.138%	30,022	+36.353%
2025-02-07	53.6100	53.610000	49.7900	50.9700	-5.084%	29,504	+37.905%
2025-02-06	52.9800	54.200000	52.9800	53.7000	+1.647%	11,086	+30.894%
2025-02-05	52.7000	53.170000	51.6000	52.8300	+1.479%	12,810	+33.049%
2025-02-04	50.6100	52.230000	50.2100	52.0600	+2.159%	13,984	+35.017%