Dark

CBU
Community Financial System, Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:59 PM EDT

61.57USD+1.366%(+0.83)413,587

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-60.74)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

61.57USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	60.8500	61.7000	60.7850	61.5700	+1.366%	413,587	0.000%
2026-09-24	60.9600	61.2200	60.3003	60.7400	+0.082%	250,340	+1.366%
2026-09-23	61.0400	61.3500	60.6900	60.6900	-0.736%	284,157	+1.450%
2026-09-22	61.7100	62.0200	61.1400	61.1400	+0.082%	516,653	+0.703%
2026-09-21	62.1900	62.5250	61.0100	61.0900	-1.468%	319,984	+0.786%
2026-09-18	62.3000	62.3150	61.3200	62.0000	-0.561%	877,217	-0.694%
2026-09-17	63.0000	63.1800	62.3500	62.3500	-0.669%	216,750	-1.251%
2026-09-16	62.8300	63.0600	61.8500	62.7700	+0.096%	454,535	-1.912%
2026-09-15	62.8000	63.4650	62.3600	62.7100	-0.995%	276,731	-1.818%
2026-09-14	62.7400	63.6250	62.5500	63.3400	+1.279%	273,346	-2.794%
2026-09-11	63.4300	63.4300	62.2550	62.5400	-0.255%	250,191	-1.551%
2026-09-10	62.1600	62.9900	61.7200	62.7000	+0.465%	178,840	-1.802%
2026-09-09	62.6100	62.9000	62.1500	62.4100	-1.172%	263,203	-1.346%
2026-09-08	63.4200	63.6200	63.1300	63.1500	-1.096%	143,485	-2.502%
2026-09-04	63.3400	64.2050	63.3400	63.8500	+0.567%	107,026	-3.571%
2026-09-03	63.6000	64.0504	63.0950	63.4900	+0.794%	259,519	-3.024%
2026-09-02	62.3700	63.4200	62.0450	62.9900	+1.695%	295,177	-2.254%
2026-09-01	62.4700	62.7500	61.5500	61.9400	-1.291%	194,842	-0.597%
2026-08-31	63.1600	63.1600	62.2600	62.7500	-0.649%	196,639	-1.880%
2026-08-28	63.2300	63.5500	62.9150	63.1600	+0.127%	146,981	-2.517%
2026-08-27	62.6700	63.2400	62.1800	63.0800	-0.127%	124,782	-2.394%
2026-08-26	63.1300	63.4600	62.7801	63.1600	+0.365%	174,365	-2.517%
2026-08-25	63.1000	63.2900	62.7400	62.9300	-0.143%	155,768	-2.161%
2026-08-24	63.5300	64.1500	63.0100	63.0200	-0.850%	145,888	-2.301%
2026-08-21	63.6400	63.8600	62.9350	63.5600	+0.681%	160,250	-3.131%
2026-08-20	62.6400	63.3850	62.5300	63.1300	-0.016%	301,287	-2.471%
2026-08-19	64.8700	65.0600	62.9100	63.1400	-2.275%	214,447	-2.487%
2026-08-18	65.1700	65.1700	64.3100	64.6100	-0.615%	118,095	-4.705%
2026-08-17	65.4400	66.0600	64.9750	65.0100	-1.261%	198,819	-5.291%
2026-08-14	65.5000	66.2000	65.5000	65.8400	+0.259%	143,899	-6.485%
2026-08-13	65.6600	65.8800	65.2550	65.6700	+0.845%	158,850	-6.243%
2026-08-12	65.3100	65.8950	64.7300	65.1200	+0.370%	174,759	-5.451%
2026-08-11	64.4800	65.1900	64.0700	64.8800	+1.328%	186,955	-5.102%
2026-08-10	64.4500	64.9100	63.7900	64.0300	-1.264%	187,494	-3.842%
2026-08-07	65.0200	65.5300	64.7000	64.8500	-0.720%	161,664	-5.058%
2026-08-06	66.7500	67.1900	65.2400	65.3200	-1.180%	212,242	-5.741%
2026-08-05	66.7200	67.1150	65.9600	66.1000	-0.974%	147,078	-6.853%
2026-08-04	66.9900	67.6200	66.0100	66.7500	+0.316%	270,700	-7.760%
2026-08-03	64.6200	66.7200	63.9850	66.5400	+2.669%	418,926	-7.469%
2026-07-31	65.4500	65.4900	63.6301	64.8100	-0.415%	317,251	-4.999%
2026-07-30	64.5000	65.3600	63.6750	65.0800	+1.009%	249,414	-5.393%
2026-07-29	64.1300	65.3400	63.6300	64.4300	-0.494%	315,955	-4.439%
2026-07-28	64.5600	65.6323	62.6700	64.7500	-2.763%	343,053	-4.911%
2026-07-27	67.5400	68.1400	66.5700	66.5900	-0.967%	270,992	-7.539%
2026-07-24	66.9800	67.9100	66.7400	67.2400	+0.749%	261,300	-8.432%
2026-07-23	66.4600	66.9700	65.9550	66.7400	-0.699%	263,303	-7.746%
2026-07-22	67.4500	67.6600	66.8400	67.2100	-0.899%	208,604	-8.392%
2026-07-21	67.6900	67.9125	66.9300	67.8200	-0.162%	255,680	-9.216%
2026-07-20	68.8200	68.8550	67.7350	67.9300	-1.336%	203,706	-9.363%
2026-07-17	69.9200	70.7400	68.3700	68.8500	-3.015%	413,719	-10.574%
2026-07-16	68.7000	71.1100	68.7000	70.9900	+3.243%	436,169	-13.269%
2026-07-15	68.2300	69.2600	67.7700	68.7600	+1.296%	326,963	-10.457%
2026-07-14	67.6800	68.2750	67.3500	67.8800	+0.281%	297,720	-9.296%
2026-07-13	66.9600	67.7700	66.6800	67.6900	+1.363%	303,727	-9.041%
2026-07-10	66.3500	67.0600	66.2400	66.7800	+0.739%	179,511	-7.802%
2026-07-09	65.4200	66.6300	65.0450	66.2900	+1.501%	246,815	-7.120%
2026-07-08	66.1800	66.3650	65.1600	65.3100	-2.304%	289,697	-5.727%
2026-07-07	68.0500	68.1850	66.7900	66.8500	-1.124%	172,546	-7.898%
2026-07-06	67.5600	67.9700	67.0300	67.6100	0.000%	147,748	-8.934%
2026-07-02	68.8700	69.2300	67.0150	67.6100	-1.227%	224,942	-8.934%
2026-07-01	67.4500	68.7700	66.9713	68.4500	+1.982%	249,696	-10.051%
2026-06-30	66.6800	67.3100	66.3800	67.1200	+0.449%	251,081	-8.269%
2026-06-29	66.7000	67.4200	66.3000	66.8200	-0.963%	530,940	-7.857%
2026-06-26	68.0000	68.5825	67.1450	67.4700	-0.384%	1,476,774	-8.745%
2026-06-25	66.4200	67.9500	66.4000	67.7300	+1.697%	465,927	-9.095%
2026-06-24	64.3800	66.7500	64.3800	66.6000	+3.128%	543,357	-7.553%
2026-06-23	63.8700	64.6000	63.4700	64.5800	+1.701%	355,015	-4.661%
2026-06-22	61.8500	63.7600	61.8500	63.5000	+1.861%	297,674	-3.039%
2026-06-18	61.6700	62.4100	61.3650	62.3400	+1.796%	746,050	-1.235%
2026-06-17	62.6000	63.3800	60.7800	61.2400	-2.948%	438,006	+0.539%
2026-06-16	65.2200	65.2750	62.9900	63.1000	-2.171%	707,691	-2.425%
2026-06-15	65.8800	66.7000	64.1400	64.5000	-2.539%	348,135	-4.543%
2026-06-12	65.8500	66.9900	64.8400	66.1800	+1.270%	304,318	-6.966%
2026-06-11	65.5500	65.7300	64.6600	65.3500	+0.662%	194,935	-5.784%
2026-06-10	65.1000	65.6299	64.5701	64.9200	+0.232%	270,147	-5.160%
2026-06-09	64.5000	66.1000	64.4200	64.7700	+1.362%	246,958	-4.941%
2026-06-08	64.0600	64.3850	63.3900	63.9000	+0.487%	200,243	-3.646%
2026-06-05	63.7800	64.3600	62.7500	63.5900	+0.221%	224,506	-3.177%
2026-06-04	62.5400	63.6000	62.1100	63.4500	+3.137%	220,163	-2.963%
2026-06-03	62.8500	63.1100	61.4600	61.5200	-2.612%	237,083	+0.081%
2026-06-02	62.2300	63.5900	62.2300	63.1700	+0.750%	234,025	-2.533%
2026-06-01	63.1800	63.1800	62.1700	62.7000	-1.477%	244,413	-1.802%
2026-05-29	64.2100	65.0000	63.6100	63.6400	-1.026%	306,118	-3.253%
2026-05-28	63.7100	64.4150	63.0100	64.3000	+0.406%	213,806	-4.246%
2026-05-27	64.9800	65.4000	63.8600	64.0400	-1.127%	219,495	-3.857%
2026-05-26	63.6900	64.8250	63.6900	64.7700	+2.145%	211,223	-4.941%
2026-05-22	63.1400	63.8400	62.8600	63.4100	+0.396%	231,509	-2.902%
2026-05-21	63.3100	63.4550	62.6600	63.1600	-0.894%	247,304	-2.517%
2026-05-20	62.4400	64.2600	62.4200	63.7300	+2.115%	206,204	-3.389%
2026-05-19	62.3100	62.8700	61.8500	62.4100	-0.080%	164,052	-1.346%
2026-05-18	62.0300	63.0750	61.9000	62.4600	+1.199%	162,821	-1.425%
2026-05-15	62.2300	62.6100	61.5000	61.7200	-0.804%	381,033	-0.243%
2026-05-14	61.8000	62.3400	61.5000	62.2200	+1.567%	531,269	-1.045%
2026-05-13	62.2800	62.5950	61.2300	61.2600	-1.906%	348,709	+0.506%
2026-05-12	62.5200	63.0550	60.9400	62.4500	-0.016%	284,740	-1.409%
2026-05-11	64.1400	64.2100	62.2000	62.4600	-2.345%	192,987	-1.425%
2026-05-08	64.3000	64.3000	63.4900	63.9600	+0.141%	111,284	-3.737%
2026-05-07	64.0500	64.3050	63.0100	63.8700	-0.031%	167,543	-3.601%
2026-05-06	64.2400	64.3550	63.5000	63.8900	+0.456%	152,608	-3.631%
2026-05-05	63.2600	63.9950	62.9900	63.6000	+1.177%	175,278	-3.192%
2026-05-04	63.0900	63.5200	62.3200	62.8600	-1.195%	155,958	-2.052%
2026-05-01	63.6400	64.4500	62.6900	63.6200	+0.410%	201,937	-3.222%
2026-04-30	61.9100	63.7200	61.9100	63.3600	+1.816%	295,688	-2.825%
2026-04-29	63.4000	64.0100	61.9700	62.2300	-1.488%	237,200	-1.061%
2026-04-28	63.3700	64.3600	63.1200	63.1700	0.000%	199,037	-2.533%
2026-04-27	62.4000	63.6000	62.2011	63.1700	+1.364%	221,699	-2.533%
2026-04-24	62.9100	63.1300	62.2000	62.3200	-1.267%	155,413	-1.203%
2026-04-23	62.6700	63.3250	62.1400	63.1200	+1.089%	137,956	-2.456%
2026-04-22	62.8500	63.1750	62.3550	62.4400	-0.415%	182,924	-1.393%
2026-04-21	63.3100	63.4300	62.5450	62.7000	-1.057%	213,518	-1.802%
2026-04-20	62.9500	63.8850	62.7875	63.3700	+0.095%	150,063	-2.840%
2026-04-17	62.5000	64.1100	62.2400	63.3100	+2.676%	197,823	-2.748%
2026-04-16	61.5100	62.3800	61.2300	61.6600	-0.130%	158,007	-0.146%
2026-04-15	61.8200	62.0400	60.7200	61.7400	-0.403%	230,411	-0.275%
2026-04-14	62.6800	62.6800	61.9300	61.9900	-1.572%	135,206	-0.678%
2026-04-13	62.1800	63.0900	61.5000	62.9800	+0.849%	226,341	-2.239%
2026-04-10	62.4500	62.9400	61.4700	62.4500	-0.192%	244,674	-1.409%
2026-04-09	61.1200	62.9400	61.1200	62.5700	+1.839%	241,840	-1.598%
2026-04-08	62.1700	62.7700	61.3200	61.4400	+1.739%	326,113	+0.212%
2026-04-07	59.8700	60.5700	59.8200	60.3900	+0.566%	172,761	+1.954%
2026-04-06	59.1700	60.0900	58.8900	60.0500	+1.026%	135,241	+2.531%
2026-04-02	58.8300	60.0200	58.3700	59.4400	+0.084%	224,817	+3.583%
2026-04-01	58.8500	59.8000	58.8500	59.3900	+1.262%	268,769	+3.671%
2026-03-31	58.4900	58.7200	57.4400	58.6500	+1.717%	307,951	+4.979%
2026-03-30	57.3200	57.8125	56.7300	57.6600	+1.514%	224,384	+6.781%
2026-03-27	57.6600	57.7200	56.6200	56.8000	-1.917%	274,774	+8.398%
2026-03-26	57.2600	58.2100	57.2418	57.9100	+0.521%	176,277	+6.320%
2026-03-25	58.1200	58.5400	56.6400	57.6100	+0.523%	210,972	+6.874%
2026-03-24	56.5800	57.9850	56.5800	57.3100	+0.087%	325,482	+7.433%
2026-03-23	57.8000	58.8300	57.2100	57.2600	+1.723%	303,701	+7.527%
2026-03-20	56.6900	56.6900	55.5900	56.2900	+0.160%	755,797	+9.380%
2026-03-19	55.3600	56.6400	54.8950	56.2000	+1.061%	315,867	+9.555%
2026-03-18	56.4500	56.5700	55.4500	55.6100	-1.819%	374,440	+10.717%
2026-03-17	57.8100	58.1000	56.3400	56.6400	-1.238%	238,385	+8.704%
2026-03-16	57.7400	57.9900	57.3000	57.3500	-0.122%	237,949	+7.358%
2026-03-13	57.7000	57.8800	56.8400	57.4200	+0.297%	287,310	+7.227%
2026-03-12	56.5800	57.7300	56.3300	57.2500	-0.642%	283,285	+7.546%
2026-03-11	57.8900	58.3900	57.0300	57.6200	-0.911%	193,091	+6.855%
2026-03-10	57.8500	59.4300	57.2800	58.1500	-0.257%	236,665	+5.881%
2026-03-09	57.9600	58.6100	56.3650	58.3000	-1.035%	229,342	+5.609%
2026-03-06	58.8400	59.1750	57.6201	58.9100	-1.800%	209,637	+4.515%
2026-03-05	60.2600	61.0800	59.4800	59.9900	-1.768%	178,985	+2.634%
2026-03-04	61.3700	61.7200	61.0100	61.0700	-0.098%	235,803	+0.819%
2026-03-03	59.6900	61.4100	59.1900	61.1300	+0.246%	246,949	+0.720%
2026-03-02	59.2700	61.5850	59.1000	60.9800	+0.710%	198,909	+0.968%
2026-02-27	61.8900	61.9400	60.2050	60.5500	-3.889%	295,740	+1.685%
2026-02-26	64.0900	64.8000	62.6000	63.0000	-0.975%	192,246	-2.270%
2026-02-25	62.8100	64.1700	62.8100	63.6200	+1.257%	216,272	-3.222%
2026-02-24	62.8000	63.8975	62.6150	62.8300	+0.048%	226,155	-2.005%
2026-02-23	64.8900	64.9050	62.4900	62.8000	-3.370%	353,890	-1.959%
2026-02-20	64.8200	65.5450	64.1300	64.9900	+0.433%	276,495	-5.262%
2026-02-19	63.1800	64.9450	62.8500	64.7100	+1.236%	203,843	-4.852%
2026-02-18	65.5500	66.5350	63.6000	63.9200	-2.650%	212,611	-3.676%
2026-02-17	66.5900	67.0000	65.0000	65.6600	-1.025%	233,892	-6.229%
2026-02-13	65.8900	66.7900	65.2450	66.3400	+0.409%	195,322	-7.190%
2026-02-12	66.8500	67.5000	65.3350	66.0700	-0.332%	336,075	-6.811%
2026-02-11	66.9700	67.2500	65.6100	66.2900	-0.211%	206,979	-7.120%
2026-02-10	66.5600	67.4800	65.8500	66.4300	-0.509%	330,367	-7.316%
2026-02-09	66.1000	67.5000	65.9500	66.7700	+0.572%	230,619	-7.788%
2026-02-06	65.7800	66.7900	65.7800	66.3900	+1.529%	249,772	-7.260%
2026-02-05	65.4600	65.8350	64.9650	65.3900	+0.230%	248,780	-5.842%
2026-02-04	65.0000	66.0000	64.4650	65.2400	+1.304%	261,141	-5.625%
2026-02-03	63.7600	65.2700	63.6700	64.4000	+1.004%	263,060	-4.394%
2026-02-02	62.7000	64.2500	62.1512	63.7600	+2.016%	221,121	-3.435%
2026-01-30	61.9000	62.8200	61.6800	62.5000	+0.096%	418,769	-1.488%
2026-01-29	61.2300	63.0000	61.0400	62.4400	+2.227%	239,731	-1.393%
2026-01-28	61.5500	62.2400	60.9800	61.0800	-0.618%	230,603	+0.802%
2026-01-27	60.7700	61.7350	59.6100	61.4600	-0.502%	214,727	+0.179%
2026-01-26	62.0700	62.7300	61.0400	61.7700	-0.355%	331,987	-0.324%
2026-01-23	63.7200	63.9450	61.3800	61.9900	-3.593%	258,159	-0.678%
2026-01-22	64.1600	65.3500	64.0550	64.3000	+0.343%	273,198	-4.246%
2026-01-21	61.5100	64.2500	60.8000	64.0800	+5.066%	232,397	-3.917%
2026-01-20	60.8400	61.7800	60.8400	60.9900	-1.279%	217,009	+0.951%
2026-01-16	62.5400	63.0000	61.7700	61.7800	-1.514%	242,190	-0.340%
2026-01-15	61.6100	63.1250	61.4500	62.7300	+2.349%	229,349	-1.849%
2026-01-14	59.9900	61.4400	59.9700	61.2900	+1.946%	137,260	+0.457%
2026-01-13	60.2700	60.8900	59.8000	60.1200	-1.281%	317,869	+2.412%
2026-01-12	60.7300	61.3950	60.5296	60.9000	-0.620%	310,603	+1.100%
2026-01-09	61.5600	61.7800	60.9800	61.2800	-0.422%	188,120	+0.473%
2026-01-08	60.3200	62.1200	59.9735	61.5400	+1.300%	239,245	+0.049%
2026-01-07	59.7000	60.9750	59.5800	60.7500	+0.981%	210,354	+1.350%
2026-01-06	58.2600	60.1900	58.2600	60.1600	+2.296%	201,141	+2.344%
2026-01-05	57.7100	59.7100	57.7100	58.8100	+1.222%	171,964	+4.693%
2026-01-02	57.4500	58.4700	56.7400	58.1000	+1.149%	240,649	+5.972%
2025-12-31	58.0800	58.1250	57.2000	57.4400	-0.777%	209,819	+7.190%
2025-12-30	58.8000	58.8500	57.8800	57.8900	-1.631%	133,877	+6.357%
2025-12-29	59.2100	59.4000	58.4100	58.8500	-0.322%	127,142	+4.622%
2025-12-26	59.1800	59.5100	58.7350	59.0400	-0.068%	92,730	+4.285%
2025-12-24	59.1800	59.4100	58.6500	59.0800	-0.354%	76,201	+4.215%
2025-12-23	59.0300	59.5900	59.0200	59.2900	-0.067%	175,043	+3.846%
2025-12-22	60.2900	60.9800	59.2200	59.3300	-1.625%	276,387	+3.775%
2025-12-19	60.5100	60.8800	59.5100	60.3100	-0.659%	777,957	+2.089%
2025-12-18	61.1400	61.2100	59.8250	60.7100	+0.033%	216,027	+1.417%
2025-12-17	60.2700	60.9650	59.6300	60.6900	+1.471%	200,695	+1.450%
2025-12-16	59.8500	60.2400	59.3800	59.8100	-0.615%	290,546	+2.943%
2025-12-15	60.6800	61.1100	59.5700	60.1800	+0.250%	229,809	+2.310%
2025-12-12	60.3400	60.5400	59.5301	60.0300	-1.104%	181,800	+2.565%
2025-12-11	59.9700	61.2400	59.9700	60.7000	+0.864%	240,634	+1.433%
2025-12-10	58.5300	60.9200	58.0423	60.1800	+2.679%	322,622	+2.310%
2025-12-09	59.1900	60.4999	58.3100	58.6100	-1.330%	188,144	+5.050%
2025-12-08	58.7900	59.8500	58.1800	59.4000	+1.244%	274,590	+3.653%
2025-12-05	58.2400	58.8450	58.0600	58.6700	+0.205%	152,508	+4.943%
2025-12-04	58.2000	58.7529	57.9100	58.5500	-0.017%	178,955	+5.158%
2025-12-03	58.3300	58.6700	57.5050	58.5600	+1.455%	199,573	+5.140%
2025-12-02	57.7500	58.2900	57.5262	57.7200	-0.466%	157,123	+6.670%
2025-12-01	56.4800	58.0450	56.2700	57.9900	+2.167%	232,040	+6.173%
2025-11-28	57.2400	57.2400	56.5300	56.7600	-0.977%	175,322	+8.474%
2025-11-26	57.6900	58.2800	57.2900	57.3200	-1.155%	352,232	+7.415%
2025-11-25	57.2900	58.8399	56.7700	57.9900	+2.311%	249,422	+6.173%
2025-11-24	56.7800	57.1200	56.0220	56.6800	-0.527%	181,979	+8.627%
2025-11-21	55.1800	57.5500	55.1800	56.9800	+3.845%	213,613	+8.055%
2025-11-20	55.0300	55.5200	54.3350	54.8700	+1.143%	388,526	+12.211%
2025-11-19	53.8200	54.5700	53.5500	54.2500	+1.081%	236,993	+13.493%
2025-11-18	54.3900	56.0250	53.4600	53.6700	-1.847%	335,957	+14.720%
2025-11-17	56.5300	56.7200	54.4100	54.6800	-3.187%	250,192	+12.601%
2025-11-14	56.1300	56.6900	55.2650	56.4800	+0.373%	136,256	+9.012%
2025-11-13	56.9700	57.4800	55.9700	56.2700	-1.488%	181,104	+9.419%
2025-11-12	57.4000	58.7300	57.0900	57.1200	-0.418%	201,189	+7.791%
2025-11-11	56.7300	57.4500	56.2400	57.3600	+1.612%	97,918	+7.340%
2025-11-10	57.0500	57.8300	56.3100	56.4500	-0.704%	180,215	+9.070%
2025-11-07	56.3100	57.0100	56.0100	56.8500	+1.013%	157,382	+8.303%
2025-11-06	56.1700	57.1700	56.1600	56.2800	-0.723%	226,481	+9.399%
2025-11-05	55.5100	57.0200	55.4800	56.6900	+1.796%	159,508	+8.608%
2025-11-04	55.6200	55.9000	55.2200	55.6900	-0.465%	264,289	+10.558%
2025-11-03	55.3600	56.0000	54.2200	55.9500	+0.847%	303,550	+10.045%
2025-10-31	55.5800	56.0000	54.9900	55.4800	-1.052%	287,747	+10.977%
2025-10-30	55.4200	56.7050	55.4200	56.0700	+0.179%	232,350	+9.809%
2025-10-29	56.8000	57.6400	55.4800	55.9700	-2.423%	293,794	+10.005%
2025-10-28	57.2900	57.8000	56.3400	57.3600	-0.035%	189,773	+7.340%
2025-10-27	57.4700	58.0450	56.7500	57.3800	-0.017%	219,097	+7.302%
2025-10-24	56.9100	57.6900	56.7600	57.3900	+1.414%	133,987	+7.283%
2025-10-23	56.1400	56.9600	55.6500	56.5900	+0.444%	156,081	+8.800%
2025-10-22	56.5000	56.9800	55.9600	56.3400	+0.285%	180,547	+9.283%
2025-10-21	56.6000	56.6000	54.8600	56.1800	+0.250%	260,945	+9.594%
2025-10-20	55.9000	56.6500	55.8900	56.0400	+0.737%	232,166	+9.868%
2025-10-17	55.4400	55.8400	54.6600	55.6300	+1.127%	235,163	+10.678%
2025-10-16	57.1200	57.2300	54.5950	55.0100	-4.480%	316,728	+11.925%
2025-10-15	58.6200	58.7100	57.3200	57.5900	-1.522%	180,435	+6.911%
2025-10-14	55.9300	58.8400	55.9300	58.4800	+4.075%	190,193	+5.284%
2025-10-13	56.0900	56.4000	55.1102	56.1900	+1.426%	180,584	+9.575%
2025-10-10	57.2600	58.0492	55.2600	55.4000	-2.824%	290,909	+11.137%
2025-10-09	57.8300	58.1600	56.6100	57.0100	-1.554%	249,262	+7.999%
2025-10-08	58.3900	58.5600	57.7600	57.9100	-0.532%	178,033	+6.320%
2025-10-07	59.0200	59.7000	58.1300	58.2200	-1.339%	175,310	+5.754%
2025-10-06	59.1300	59.9200	58.2750	59.0100	+0.425%	188,308	+4.338%
2025-10-03	57.8400	59.4100	57.8400	58.7600	+1.520%	209,605	+4.782%
2025-10-02	58.0100	58.3500	57.2250	57.8800	-0.601%	158,521	+6.375%
2025-10-01	58.1800	58.5350	57.8300	58.2300	-0.699%	170,174	+5.736%
2025-09-30	59.0700	59.2000	57.9817	58.6400	-0.610%	234,423	+4.997%
2025-09-29	59.7000	59.7300	58.6700	59.0000	-1.206%	173,439	+4.356%
2025-09-26	59.8900	60.1900	59.2081	59.7200	+0.252%	166,581	+3.098%
2025-09-25	59.8500	60.0000	59.2300	59.5700	-0.617%	138,863	+3.357%
2025-09-24	60.0400	60.7750	59.7600	59.9400	-0.515%	180,004	+2.719%
2025-09-23	60.1600	61.0800	60.0500	60.2500	+0.400%	250,662	+2.191%
2025-09-22	60.3200	60.5900	59.4860	60.0100	-0.990%	233,944	+2.600%
2025-09-19	62.0000	62.4500	60.5350	60.6100	-2.321%	1,222,322	+1.584%
2025-09-18	59.9400	62.0900	59.9400	62.0500	+3.849%	562,925	-0.774%
2025-09-17	58.4900	60.7800	58.4050	59.7500	+2.734%	667,304	+3.046%
2025-09-16	57.5600	58.2100	56.6400	58.1600	+0.224%	280,018	+5.863%
2025-09-15	58.9500	59.0000	57.8150	58.0300	-1.444%	207,007	+6.100%
2025-09-12	59.0100	59.4600	58.5050	58.8800	-1.208%	131,890	+4.569%
2025-09-11	59.1400	59.7450	58.8500	59.6000	+0.778%	192,494	+3.305%
2025-09-10	58.8700	59.7000	58.8700	59.1400	+0.017%	144,790	+4.109%
2025-09-09	59.9500	60.4500	58.8050	59.1300	-1.826%	176,770	+4.127%
2025-09-08	60.0200	60.3100	59.0300	60.2300	+0.517%	225,669	+2.225%
2025-09-05	60.9100	61.5700	59.7100	59.9200	-1.480%	149,360	+2.754%
2025-09-04	59.7800	60.8200	59.4000	60.8200	+2.460%	175,798	+1.233%
2025-09-03	58.9900	60.0000	58.9300	59.3600	-0.017%	165,899	+3.723%
2025-09-02	59.0900	59.4800	58.5500	59.3700	-0.868%	165,549	+3.706%
2025-08-29	60.6900	61.3100	59.8000	59.8900	-1.074%	192,650	+2.805%
2025-08-28	61.2900	61.5800	60.0700	60.5400	-0.933%	221,280	+1.701%
2025-08-27	60.8400	61.7800	60.8400	61.1100	+0.230%	206,664	+0.753%
2025-08-26	60.4700	61.3200	60.1498	60.9700	+0.461%	245,331	+0.984%
2025-08-25	59.9800	60.9300	59.8850	60.6900	+0.764%	238,885	+1.450%
2025-08-22	57.6500	60.6600	57.4600	60.2300	+5.297%	301,899	+2.225%
2025-08-21	56.6600	57.5099	56.6600	57.2000	+0.105%	197,865	+7.640%
2025-08-20	57.3000	57.6900	56.7800	57.1400	+0.070%	136,551	+7.753%
2025-08-19	57.0600	57.8899	56.8900	57.1000	-0.070%	169,886	+7.828%
2025-08-18	56.3500	57.3450	56.1900	57.1400	+1.276%	319,276	+7.753%
2025-08-15	58.3800	58.3800	56.3400	56.4200	-3.225%	271,446	+9.128%
2025-08-14	58.2800	58.8400	57.8400	58.3000	-0.901%	293,568	+5.609%
2025-08-13	59.0200	59.2600	58.4100	58.8300	-0.017%	375,638	+4.657%
2025-08-12	57.3500	59.3050	57.3500	58.8400	+4.050%	941,136	+4.640%
2025-08-11	54.4200	56.5600	54.1220	56.5500	+3.990%	824,151	+8.877%
2025-08-08	54.0000	54.5100	53.6700	54.3800	+1.550%	309,833	+13.222%
2025-08-07	53.8600	53.8600	52.8150	53.5500	+0.753%	378,590	+14.977%
2025-08-06	52.8700	53.3500	52.6750	53.1500	+0.549%	287,237	+15.842%
2025-08-05	52.4900	53.0200	51.7300	52.8600	+0.878%	299,002	+16.477%
2025-08-04	51.9200	52.4300	51.2600	52.4000	+1.827%	277,624	+17.500%
2025-08-01	51.9800	52.2250	51.1200	51.4600	-2.353%	258,314	+19.646%
2025-07-31	52.7600	53.1150	52.5100	52.7000	-1.107%	321,272	+16.831%
2025-07-30	54.0800	54.7600	53.0400	53.2900	-1.315%	262,123	+15.538%
2025-07-29	54.6800	54.6800	53.8000	54.0000	-0.387%	216,389	+14.019%
2025-07-28	54.5300	54.5300	53.9700	54.2100	-0.147%	266,669	+13.577%
2025-07-25	54.4800	54.6600	53.5400	54.2900	-0.312%	301,911	+13.409%
2025-07-24	55.0000	55.2900	54.2000	54.4600	-1.679%	239,536	+13.055%
2025-07-23	56.0600	56.2800	54.4400	55.3900	-0.681%	290,136	+11.157%
2025-07-22	57.5000	57.5000	55.2700	55.7700	-3.712%	481,317	+10.400%
2025-07-21	58.4300	58.9700	57.7700	57.9200	-0.873%	218,910	+6.302%
2025-07-18	58.5300	58.9100	58.1200	58.4300	+0.051%	263,837	+5.374%
2025-07-17	57.3500	58.7100	57.2050	58.4000	+2.474%	278,296	+5.428%
2025-07-16	56.6600	57.2575	55.7800	56.9900	+1.046%	245,829	+8.036%
2025-07-15	58.0800	58.3850	56.3800	56.4000	-3.375%	265,501	+9.167%
2025-07-14	58.1800	58.9000	57.9900	58.3700	+0.378%	385,970	+5.482%
2025-07-11	59.0000	59.1500	58.0700	58.1500	-2.269%	297,714	+5.881%
2025-07-10	59.4500	60.1746	59.2568	59.5000	-0.218%	292,266	+3.479%
2025-07-09	59.5900	59.8300	59.0000	59.6300	+0.286%	197,843	+3.253%
2025-07-08	59.0700	60.0350	59.0700	59.4600	+0.592%	261,421	+3.549%
2025-07-07	59.7700	60.3800	58.9600	59.1100	-1.615%	197,086	+4.162%
2025-07-03	59.4500	60.2700	59.1750	60.0800	+1.538%	102,930	+2.480%
2025-07-02	58.8500	59.3300	58.3800	59.1700	+1.093%	300,351	+4.056%
2025-07-01	56.4300	59.1100	56.4300	58.5300	+2.919%	200,904	+5.194%
2025-06-30	57.6000	57.7000	56.7700	56.8700	-0.420%	153,935	+8.264%
2025-06-27	57.4500	57.8100	56.9000	57.1100	-0.070%	551,402	+7.809%
2025-06-26	56.4600	57.2550	56.0900	57.1500	+2.346%	136,765	+7.734%
2025-06-25	56.0800	56.2000	55.6200	55.8400	-0.658%	127,725	+10.261%
2025-06-24	56.3700	57.2150	56.1800	56.2100	+0.717%	142,249	+9.536%
2025-06-23	53.7400	55.8450	53.7400	55.8100	+3.237%	205,328	+10.321%
2025-06-20	54.4500	54.6500	53.9400	54.0600	-0.350%	369,102	+13.892%
2025-06-18	53.6800	54.7600	53.5500	54.2500	+0.575%	162,428	+13.493%
2025-06-17	54.2900	54.8600	53.9000	53.9400	-1.767%	118,854	+14.145%
2025-06-16	55.9300	55.9300	54.7000	54.9100	-0.399%	154,286	+12.129%
2025-06-13	55.9600	56.2600	54.9700	55.1300	-3.467%	170,809	+11.681%
2025-06-12	56.9900	57.2100	55.9400	57.1100	-0.262%	104,524	+7.809%
2025-06-11	58.1000	58.4800	56.9400	57.2600	-1.225%	184,067	+7.527%
2025-06-10	57.3300	58.1700	57.1600	57.9700	+1.222%	104,225	+6.210%
2025-06-09	56.7900	57.6300	56.7900	57.2700	+1.130%	181,170	+7.508%
2025-06-06	56.6500	56.8850	55.8600	56.6300	+1.834%	114,222	+8.723%
2025-06-05	55.8500	55.9050	55.2750	55.6100	-0.483%	160,915	+10.717%
2025-06-04	56.1000	56.4800	55.5000	55.8800	-0.887%	155,737	+10.183%
2025-06-03	55.0800	56.5100	54.9050	56.3800	+1.769%	171,673	+9.205%
2025-06-02	56.1100	56.1100	55.1650	55.4000	-1.494%	159,085	+11.137%
2025-05-30	56.3500	56.5600	55.9400	56.2400	-0.776%	189,665	+9.477%
2025-05-29	56.3400	56.7100	55.8700	56.6800	+0.998%	146,291	+8.627%
2025-05-28	56.7100	57.0100	56.1000	56.1200	-1.267%	143,888	+9.711%
2025-05-27	56.4500	56.8900	55.7300	56.8400	+2.120%	145,587	+8.322%
2025-05-23	54.8700	55.8700	54.8700	55.6600	-0.660%	155,100	+10.618%
2025-05-22	55.7100	56.6650	55.7100	56.0300	-0.691%	152,163	+9.888%
2025-05-21	57.2000	57.6100	56.3200	56.4200	-2.791%	275,288	+9.128%
2025-05-20	57.7900	58.2950	57.5700	58.0400	+0.398%	129,887	+6.082%
2025-05-19	57.2300	57.9600	57.2300	57.8100	-0.448%	159,765	+6.504%
2025-05-16	57.7600	58.1250	57.3500	58.0700	+0.259%	215,537	+6.027%
2025-05-15	57.6400	58.2600	55.4100	57.9200	+0.678%	164,664	+6.302%
2025-05-14	57.3800	58.0200	57.2600	57.5300	-0.433%	190,806	+7.022%
2025-05-13	58.5000	58.5200	57.5600	57.7800	-0.653%	192,413	+6.559%
2025-05-12	58.4800	59.5200	57.8900	58.1600	+2.938%	200,948	+5.863%
2025-05-09	56.8200	57.1700	56.2200	56.5000	-0.563%	112,322	+8.973%
2025-05-08	56.3100	57.3700	56.0700	56.8200	+1.700%	123,764	+8.360%
2025-05-07	56.4200	56.7000	55.4550	55.8700	+0.054%	159,597	+10.202%
2025-05-06	55.5400	56.3800	55.4250	55.8400	-0.923%	161,542	+10.261%
2025-05-05	56.1400	57.1400	56.1400	56.3600	-0.862%	170,161	+9.244%
2025-05-02	55.9700	57.1200	55.0400	56.8500	+3.232%	298,355	+8.303%
2025-05-01	54.4200	55.6000	53.6400	55.0700	+0.879%	328,299	+11.803%
2025-04-30	53.3700	54.6800	52.8800	54.5900	+0.165%	404,997	+12.786%
2025-04-29	54.2500	55.3000	52.7750	54.5000	-2.066%	347,210	+12.972%
2025-04-28	55.4000	57.1800	54.6700	55.6500	+0.760%	203,835	+10.638%
2025-04-25	54.8500	55.4750	54.5900	55.2300	-0.879%	149,850	+11.479%
2025-04-24	54.6800	56.0300	54.5100	55.7200	+0.887%	274,552	+10.499%
2025-04-23	55.8200	56.6650	54.8700	55.2300	+1.976%	193,184	+11.479%
2025-04-22	53.3400	54.5500	52.6700	54.1600	+3.083%	215,227	+13.682%
2025-04-21	52.7100	53.0000	52.2000	52.5400	-1.574%	220,867	+17.187%
2025-04-17	53.1400	53.9400	53.1050	53.3800	+0.206%	274,496	+15.343%
2025-04-16	52.9200	54.1000	52.7200	53.2700	+0.358%	323,315	+15.581%
2025-04-15	52.4300	53.6024	52.4300	53.0800	+1.589%	191,908	+15.995%
2025-04-14	52.0100	52.5600	51.0200	52.2500	+1.515%	301,704	+17.837%
2025-04-11	51.8900	51.8900	50.1800	51.4700	0.000%	271,179	+19.623%
2025-04-10	52.9600	53.3500	50.0904	51.4700	-5.229%	304,612	+19.623%
2025-04-09	50.2600	55.4700	49.4701	54.3100	+6.741%	403,031	+13.368%
2025-04-08	53.1100	53.7200	50.1400	50.8800	-0.644%	276,366	+21.010%
2025-04-07	49.9100	54.3500	49.4400	51.2100	-0.679%	372,549	+20.230%