CBU
Community Financial System, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:38 PM EST
64.74USD+0.380%(+0.25)146,145
After-hoursNov 13, 2026 4:10:30 PM EST
64.75USD+0.023%(+0.01)
CBU Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 64.62 | 65.48 | 64.38 | 64.75 | +0.403% | 146,145 | 0.000% |
| 2026-11-12 | 64.69 | 65.27 | 64.12 | 64.49 | -0.278% | 152,248 | +0.403% |
| 2026-11-11 | 64.86 | 65.75 | 64.31 | 64.67 | -0.324% | 135,151 | +0.124% |
| 2026-11-10 | 65.78 | 65.87 | 64.48 | 64.88 | -1.368% | 132,327 | -0.200% |
| 2026-11-09 | 65.63 | 66.24 | 65.38 | 65.78 | +1.606% | 261,358 | -1.566% |
| 2026-11-06 | 64.21 | 65.08 | 63.84 | 64.74 | +0.155% | 216,215 | +0.015% |
| 2026-11-05 | 66.46 | 66.91 | 64.30 | 64.64 | -1.658% | 277,324 | +0.170% |
| 2026-11-04 | 65.43 | 66.48 | 65.25 | 65.73 | +3.025% | 501,029 | -1.491% |
| 2026-11-03 | 64.40 | 64.86 | 63.79 | 63.80 | -1.055% | 398,120 | +1.489% |
| 2026-11-02 | 63.05 | 64.56 | 62.13 | 64.48 | +3.383% | 205,217 | +0.419% |
| 2026-10-30 | 63.90 | 64.15 | 61.97 | 62.37 | -1.578% | 262,166 | +3.816% |
| 2026-10-29 | 63.63 | 64.07 | 63.05 | 63.37 | +0.956% | 251,426 | +2.178% |
| 2026-10-28 | 62.34 | 63.21 | 62.03 | 62.77 | +0.641% | 366,176 | +3.154% |
| 2026-10-27 | 62.39 | 62.93 | 62.01 | 62.37 | +0.080% | 281,166 | +3.816% |
| 2026-10-26 | 62.42 | 63.17 | 61.97 | 62.32 | -0.160% | 174,888 | +3.899% |
| 2026-10-23 | 61.91 | 62.78 | 61.66 | 62.42 | +0.080% | 190,466 | +3.733% |
| 2026-10-22 | 60.74 | 62.68 | 60.69 | 62.37 | +2.684% | 165,515 | +3.816% |
| 2026-10-21 | 60.94 | 60.94 | 60.37 | 60.74 | -0.115% | 145,186 | +6.602% |
| 2026-10-20 | 60.21 | 61.51 | 59.84 | 60.81 | +1.604% | 146,049 | +6.479% |
| 2026-10-19 | 59.97 | 60.54 | 59.76 | 59.85 | -0.647% | 223,607 | +8.187% |
| 2026-10-16 | 60.03 | 60.59 | 59.50 | 60.24 | +0.955% | 239,200 | +7.487% |
| 2026-10-15 | 59.43 | 59.78 | 59.00 | 59.67 | +1.067% | 236,112 | +8.513% |
| 2026-10-14 | 57.93 | 59.08 | 57.01 | 59.04 | +0.459% | 312,662 | +9.671% |
| 2026-10-13 | 59.84 | 59.99 | 58.70 | 58.77 | -1.011% | 218,045 | +10.175% |
| 2026-10-12 | 58.69 | 59.78 | 58.69 | 59.37 | +1.262% | 188,550 | +9.062% |
| 2026-10-09 | 59.10 | 59.10 | 58.09 | 58.63 | -0.795% | 314,863 | +10.438% |
| 2026-10-08 | 58.96 | 59.67 | 58.57 | 59.10 | -0.203% | 333,379 | +9.560% |
| 2026-10-07 | 59.28 | 59.55 | 58.68 | 59.22 | -0.604% | 318,251 | +9.338% |
| 2026-10-06 | 60.18 | 60.51 | 59.58 | 59.58 | -0.915% | 197,932 | +8.677% |
| 2026-10-05 | 60.65 | 60.70 | 59.89 | 60.13 | -0.923% | 307,103 | +7.683% |
| 2026-10-02 | 60.28 | 61.26 | 60.28 | 60.69 | +1.268% | 284,897 | +6.690% |
| 2026-10-01 | 59.08 | 60.07 | 58.52 | 59.93 | +0.655% | 232,593 | +8.043% |
| 2026-09-30 | 59.93 | 60.35 | 59.16 | 59.54 | -0.485% | 289,534 | +8.750% |
| 2026-09-29 | 60.55 | 60.97 | 59.51 | 59.83 | -1.091% | 225,763 | +8.223% |
| 2026-09-28 | 61.44 | 61.53 | 60.48 | 60.49 | -1.754% | 234,305 | +7.042% |
| 2026-09-25 | 60.85 | 61.70 | 60.78 | 61.57 | +1.366% | 413,587 | +5.165% |
| 2026-09-24 | 60.96 | 61.22 | 60.30 | 60.74 | +0.082% | 250,340 | +6.602% |
| 2026-09-23 | 61.04 | 61.35 | 60.69 | 60.69 | -0.736% | 284,157 | +6.690% |
| 2026-09-22 | 61.71 | 62.02 | 61.14 | 61.14 | +0.082% | 516,653 | +5.904% |
| 2026-09-21 | 62.19 | 62.52 | 61.01 | 61.09 | -1.468% | 319,984 | +5.991% |
| 2026-09-18 | 62.30 | 62.31 | 61.32 | 62.00 | -0.561% | 877,217 | +4.435% |
| 2026-09-17 | 63.00 | 63.18 | 62.35 | 62.35 | -0.669% | 216,750 | +3.849% |
| 2026-09-16 | 62.83 | 63.06 | 61.85 | 62.77 | +0.096% | 454,535 | +3.154% |
| 2026-09-15 | 62.80 | 63.47 | 62.36 | 62.71 | -0.995% | 276,731 | +3.253% |
| 2026-09-14 | 62.74 | 63.63 | 62.55 | 63.34 | +1.279% | 273,346 | +2.226% |
| 2026-09-11 | 63.43 | 63.43 | 62.26 | 62.54 | -0.255% | 250,191 | +3.534% |
| 2026-09-10 | 62.16 | 62.99 | 61.72 | 62.70 | +0.465% | 178,840 | +3.270% |
| 2026-09-09 | 62.61 | 62.90 | 62.15 | 62.41 | -1.172% | 263,203 | +3.749% |
| 2026-09-08 | 63.42 | 63.62 | 63.13 | 63.15 | -1.096% | 143,485 | +2.534% |
| 2026-09-04 | 63.34 | 64.20 | 63.34 | 63.85 | +0.567% | 107,026 | +1.410% |
| 2026-09-03 | 63.60 | 64.05 | 63.09 | 63.49 | +0.794% | 259,519 | +1.985% |
| 2026-09-02 | 62.37 | 63.42 | 62.05 | 62.99 | +1.695% | 295,177 | +2.794% |
| 2026-09-01 | 62.47 | 62.75 | 61.55 | 61.94 | -1.291% | 194,842 | +4.537% |
| 2026-08-31 | 63.16 | 63.16 | 62.26 | 62.75 | -0.649% | 196,639 | +3.187% |
| 2026-08-28 | 63.23 | 63.55 | 62.91 | 63.16 | +0.127% | 146,981 | +2.517% |
| 2026-08-27 | 62.67 | 63.24 | 62.18 | 63.08 | -0.127% | 124,782 | +2.647% |
| 2026-08-26 | 63.13 | 63.46 | 62.78 | 63.16 | +0.365% | 174,365 | +2.517% |
| 2026-08-25 | 63.10 | 63.29 | 62.74 | 62.93 | -0.143% | 155,768 | +2.892% |
| 2026-08-24 | 63.53 | 64.15 | 63.01 | 63.02 | -0.850% | 145,888 | +2.745% |
| 2026-08-21 | 63.64 | 63.86 | 62.94 | 63.56 | +0.681% | 160,250 | +1.872% |
| 2026-08-20 | 62.64 | 63.38 | 62.53 | 63.13 | -0.016% | 301,287 | +2.566% |
| 2026-08-19 | 64.87 | 65.06 | 62.91 | 63.14 | -2.275% | 214,447 | +2.550% |
| 2026-08-18 | 65.17 | 65.17 | 64.31 | 64.61 | -0.615% | 118,095 | +0.217% |
| 2026-08-17 | 65.44 | 66.06 | 64.97 | 65.01 | -1.261% | 198,819 | -0.400% |
| 2026-08-14 | 65.50 | 66.20 | 65.50 | 65.84 | +0.259% | 143,899 | -1.656% |
| 2026-08-13 | 65.66 | 65.88 | 65.25 | 65.67 | +0.845% | 158,850 | -1.401% |
| 2026-08-12 | 65.31 | 65.89 | 64.73 | 65.12 | +0.370% | 174,759 | -0.568% |
| 2026-08-11 | 64.48 | 65.19 | 64.07 | 64.88 | +1.328% | 186,955 | -0.200% |
| 2026-08-10 | 64.45 | 64.91 | 63.79 | 64.03 | -1.264% | 187,494 | +1.124% |
| 2026-08-07 | 65.02 | 65.53 | 64.70 | 64.85 | -0.720% | 161,664 | -0.154% |
| 2026-08-06 | 66.75 | 67.19 | 65.24 | 65.32 | -1.180% | 212,242 | -0.873% |
| 2026-08-05 | 66.72 | 67.11 | 65.96 | 66.10 | -0.974% | 147,078 | -2.042% |
| 2026-08-04 | 66.99 | 67.62 | 66.01 | 66.75 | +0.316% | 270,700 | -2.996% |
| 2026-08-03 | 64.62 | 66.72 | 63.98 | 66.54 | +2.669% | 418,926 | -2.690% |
| 2026-07-31 | 65.45 | 65.49 | 63.63 | 64.81 | -0.415% | 317,251 | -0.093% |
| 2026-07-30 | 64.50 | 65.36 | 63.67 | 65.08 | +1.009% | 249,414 | -0.507% |
| 2026-07-29 | 64.13 | 65.34 | 63.63 | 64.43 | -0.494% | 315,955 | +0.497% |
| 2026-07-28 | 64.56 | 65.63 | 62.67 | 64.75 | -2.763% | 343,053 | 0.000% |
| 2026-07-27 | 67.54 | 68.14 | 66.57 | 66.59 | -0.967% | 270,992 | -2.763% |
| 2026-07-24 | 66.98 | 67.91 | 66.74 | 67.24 | +0.749% | 261,300 | -3.703% |
| 2026-07-23 | 66.46 | 66.97 | 65.95 | 66.74 | -0.699% | 263,303 | -2.982% |
| 2026-07-22 | 67.45 | 67.66 | 66.84 | 67.21 | -0.899% | 208,604 | -3.660% |
| 2026-07-21 | 67.69 | 67.91 | 66.93 | 67.82 | -0.162% | 255,680 | -4.527% |
| 2026-07-20 | 68.82 | 68.86 | 67.73 | 67.93 | -1.336% | 203,706 | -4.681% |
| 2026-07-17 | 69.92 | 70.74 | 68.37 | 68.85 | -3.015% | 413,719 | -5.955% |
| 2026-07-16 | 68.70 | 71.11 | 68.70 | 70.99 | +3.243% | 436,169 | -8.790% |
| 2026-07-15 | 68.23 | 69.26 | 67.77 | 68.76 | +1.296% | 326,963 | -5.832% |
| 2026-07-14 | 67.68 | 68.28 | 67.35 | 67.88 | +0.281% | 297,720 | -4.611% |
| 2026-07-13 | 66.96 | 67.77 | 66.68 | 67.69 | +1.363% | 303,727 | -4.343% |
| 2026-07-10 | 66.35 | 67.06 | 66.24 | 66.78 | +0.739% | 179,511 | -3.040% |
| 2026-07-09 | 65.42 | 66.63 | 65.05 | 66.29 | +1.501% | 246,815 | -2.323% |
| 2026-07-08 | 66.18 | 66.36 | 65.16 | 65.31 | -2.304% | 289,697 | -0.857% |
| 2026-07-07 | 68.05 | 68.19 | 66.79 | 66.85 | -1.124% | 172,546 | -3.141% |
| 2026-07-06 | 67.56 | 67.97 | 67.03 | 67.61 | 0.000% | 147,748 | -4.230% |
| 2026-07-02 | 68.87 | 69.23 | 67.02 | 67.61 | -1.227% | 224,942 | -4.230% |
| 2026-07-01 | 67.45 | 68.77 | 66.97 | 68.45 | +1.982% | 249,696 | -5.405% |
| 2026-06-30 | 66.68 | 67.31 | 66.38 | 67.12 | +0.449% | 251,081 | -3.531% |
| 2026-06-29 | 66.70 | 67.42 | 66.30 | 66.82 | -0.963% | 530,940 | -3.098% |
| 2026-06-26 | 68.00 | 68.58 | 67.14 | 67.47 | -0.384% | 1,476,774 | -4.031% |
| 2026-06-25 | 66.42 | 67.95 | 66.40 | 67.73 | +1.697% | 465,927 | -4.400% |
| 2026-06-24 | 64.38 | 66.75 | 64.38 | 66.60 | +3.128% | 543,357 | -2.778% |
| 2026-06-23 | 63.87 | 64.60 | 63.47 | 64.58 | +1.701% | 355,015 | +0.263% |
| 2026-06-22 | 61.85 | 63.76 | 61.85 | 63.50 | +1.861% | 297,674 | +1.969% |
| 2026-06-18 | 61.67 | 62.41 | 61.37 | 62.34 | +1.796% | 746,050 | +3.866% |
| 2026-06-17 | 62.60 | 63.38 | 60.78 | 61.24 | -2.948% | 438,006 | +5.732% |
| 2026-06-16 | 65.22 | 65.28 | 62.99 | 63.10 | -2.171% | 707,691 | +2.615% |
| 2026-06-15 | 65.88 | 66.70 | 64.14 | 64.50 | -2.539% | 348,135 | +0.388% |
| 2026-06-12 | 65.85 | 66.99 | 64.84 | 66.18 | +1.270% | 304,318 | -2.161% |
| 2026-06-11 | 65.55 | 65.73 | 64.66 | 65.35 | +0.662% | 194,935 | -0.918% |
| 2026-06-10 | 65.10 | 65.63 | 64.57 | 64.92 | +0.232% | 270,147 | -0.262% |
| 2026-06-09 | 64.50 | 66.10 | 64.42 | 64.77 | +1.362% | 246,958 | -0.031% |
| 2026-06-08 | 64.06 | 64.39 | 63.39 | 63.90 | +0.487% | 200,243 | +1.330% |
| 2026-06-05 | 63.78 | 64.36 | 62.75 | 63.59 | +0.221% | 224,506 | +1.824% |
| 2026-06-04 | 62.54 | 63.60 | 62.11 | 63.45 | +3.137% | 220,163 | +2.049% |
| 2026-06-03 | 62.85 | 63.11 | 61.46 | 61.52 | -2.612% | 237,083 | +5.250% |
| 2026-06-02 | 62.23 | 63.59 | 62.23 | 63.17 | +0.750% | 234,025 | +2.501% |
| 2026-06-01 | 63.18 | 63.18 | 62.17 | 62.70 | -1.477% | 244,413 | +3.270% |
| 2026-05-29 | 64.21 | 65.00 | 63.61 | 63.64 | -1.026% | 306,118 | +1.744% |
| 2026-05-28 | 63.71 | 64.42 | 63.01 | 64.30 | +0.406% | 213,806 | +0.700% |
| 2026-05-27 | 64.98 | 65.40 | 63.86 | 64.04 | -1.127% | 219,495 | +1.109% |
| 2026-05-26 | 63.69 | 64.83 | 63.69 | 64.77 | +2.145% | 211,223 | -0.031% |
| 2026-05-22 | 63.14 | 63.84 | 62.86 | 63.41 | +0.396% | 231,509 | +2.113% |
| 2026-05-21 | 63.31 | 63.45 | 62.66 | 63.16 | -0.894% | 247,304 | +2.517% |
| 2026-05-20 | 62.44 | 64.26 | 62.42 | 63.73 | +2.115% | 206,204 | +1.601% |
| 2026-05-19 | 62.31 | 62.87 | 61.85 | 62.41 | -0.080% | 164,052 | +3.749% |
| 2026-05-18 | 62.03 | 63.08 | 61.90 | 62.46 | +1.199% | 162,821 | +3.666% |
| 2026-05-15 | 62.23 | 62.61 | 61.50 | 61.72 | -0.804% | 381,033 | +4.909% |
| 2026-05-14 | 61.80 | 62.34 | 61.50 | 62.22 | +1.567% | 531,269 | +4.066% |
| 2026-05-13 | 62.28 | 62.59 | 61.23 | 61.26 | -1.906% | 348,709 | +5.697% |
| 2026-05-12 | 62.52 | 63.05 | 60.94 | 62.45 | -0.016% | 284,740 | +3.683% |
| 2026-05-11 | 64.14 | 64.21 | 62.20 | 62.46 | -2.345% | 192,987 | +3.666% |
| 2026-05-08 | 64.30 | 64.30 | 63.49 | 63.96 | +0.141% | 111,284 | +1.235% |
| 2026-05-07 | 64.05 | 64.31 | 63.01 | 63.87 | -0.031% | 167,543 | +1.378% |
| 2026-05-06 | 64.24 | 64.36 | 63.50 | 63.89 | +0.456% | 152,608 | +1.346% |
| 2026-05-05 | 63.26 | 63.99 | 62.99 | 63.60 | +1.177% | 175,278 | +1.808% |
| 2026-05-04 | 63.09 | 63.52 | 62.32 | 62.86 | -1.195% | 155,958 | +3.007% |
| 2026-05-01 | 63.64 | 64.45 | 62.69 | 63.62 | +0.410% | 201,937 | +1.776% |
| 2026-04-30 | 61.91 | 63.72 | 61.91 | 63.36 | +1.816% | 295,688 | +2.194% |
| 2026-04-29 | 63.40 | 64.01 | 61.97 | 62.23 | -1.488% | 237,200 | +4.049% |
| 2026-04-28 | 63.37 | 64.36 | 63.12 | 63.17 | 0.000% | 199,037 | +2.501% |
| 2026-04-27 | 62.40 | 63.60 | 62.20 | 63.17 | +1.364% | 221,699 | +2.501% |
| 2026-04-24 | 62.91 | 63.13 | 62.20 | 62.32 | -1.267% | 155,413 | +3.899% |
| 2026-04-23 | 62.67 | 63.33 | 62.14 | 63.12 | +1.089% | 137,956 | +2.582% |
| 2026-04-22 | 62.85 | 63.17 | 62.35 | 62.44 | -0.415% | 182,924 | +3.700% |
| 2026-04-21 | 63.31 | 63.43 | 62.55 | 62.70 | -1.057% | 213,518 | +3.270% |
| 2026-04-20 | 62.95 | 63.88 | 62.79 | 63.37 | +0.095% | 150,063 | +2.178% |
| 2026-04-17 | 62.50 | 64.11 | 62.24 | 63.31 | +2.676% | 197,823 | +2.275% |
| 2026-04-16 | 61.51 | 62.38 | 61.23 | 61.66 | -0.130% | 158,007 | +5.011% |
| 2026-04-15 | 61.82 | 62.04 | 60.72 | 61.74 | -0.403% | 230,411 | +4.875% |
| 2026-04-14 | 62.68 | 62.68 | 61.93 | 61.99 | -1.572% | 135,206 | +4.452% |
| 2026-04-13 | 62.18 | 63.09 | 61.50 | 62.98 | +0.849% | 226,341 | +2.810% |
| 2026-04-10 | 62.45 | 62.94 | 61.47 | 62.45 | -0.192% | 244,674 | +3.683% |
| 2026-04-09 | 61.12 | 62.94 | 61.12 | 62.57 | +1.839% | 241,840 | +3.484% |
| 2026-04-08 | 62.17 | 62.77 | 61.32 | 61.44 | +1.739% | 326,113 | +5.387% |
| 2026-04-07 | 59.87 | 60.57 | 59.82 | 60.39 | +0.566% | 172,761 | +7.220% |
| 2026-04-06 | 59.17 | 60.09 | 58.89 | 60.05 | +1.026% | 135,241 | +7.827% |
| 2026-04-02 | 58.83 | 60.02 | 58.37 | 59.44 | +0.084% | 224,817 | +8.933% |
| 2026-04-01 | 58.85 | 59.80 | 58.85 | 59.39 | +1.262% | 268,769 | +9.025% |
| 2026-03-31 | 58.49 | 58.72 | 57.44 | 58.65 | +1.717% | 307,951 | +10.401% |
| 2026-03-30 | 57.32 | 57.81 | 56.73 | 57.66 | +1.514% | 224,384 | +12.296% |
| 2026-03-27 | 57.66 | 57.72 | 56.62 | 56.80 | -1.917% | 274,774 | +13.996% |
| 2026-03-26 | 57.26 | 58.21 | 57.24 | 57.91 | +0.521% | 176,277 | +11.811% |
| 2026-03-25 | 58.12 | 58.54 | 56.64 | 57.61 | +0.523% | 210,972 | +12.394% |
| 2026-03-24 | 56.58 | 57.98 | 56.58 | 57.31 | +0.087% | 325,482 | +12.982% |
| 2026-03-23 | 57.80 | 58.83 | 57.21 | 57.26 | +1.723% | 303,701 | +13.081% |
| 2026-03-20 | 56.69 | 56.69 | 55.59 | 56.29 | +0.160% | 755,797 | +15.029% |
| 2026-03-19 | 55.36 | 56.64 | 54.90 | 56.20 | +1.061% | 315,867 | +15.214% |
| 2026-03-18 | 56.45 | 56.57 | 55.45 | 55.61 | -1.819% | 374,440 | +16.436% |
| 2026-03-17 | 57.81 | 58.10 | 56.34 | 56.64 | -1.238% | 238,385 | +14.319% |
| 2026-03-16 | 57.74 | 57.99 | 57.30 | 57.35 | -0.122% | 237,949 | +12.903% |
| 2026-03-13 | 57.70 | 57.88 | 56.84 | 57.42 | +0.297% | 287,310 | +12.766% |
| 2026-03-12 | 56.58 | 57.73 | 56.33 | 57.25 | -0.642% | 283,285 | +13.100% |
| 2026-03-11 | 57.89 | 58.39 | 57.03 | 57.62 | -0.911% | 193,091 | +12.374% |
| 2026-03-10 | 57.85 | 59.43 | 57.28 | 58.15 | -0.257% | 236,665 | +11.350% |
| 2026-03-09 | 57.96 | 58.61 | 56.37 | 58.30 | -1.035% | 229,342 | +11.063% |
| 2026-03-06 | 58.84 | 59.17 | 57.62 | 58.91 | -1.800% | 209,637 | +9.913% |
| 2026-03-05 | 60.26 | 61.08 | 59.48 | 59.99 | -1.768% | 178,985 | +7.935% |
| 2026-03-04 | 61.37 | 61.72 | 61.01 | 61.07 | -0.098% | 235,803 | +6.026% |
| 2026-03-03 | 59.69 | 61.41 | 59.19 | 61.13 | +0.246% | 246,949 | +5.922% |
| 2026-03-02 | 59.27 | 61.59 | 59.10 | 60.98 | +0.710% | 198,909 | +6.182% |
| 2026-02-27 | 61.89 | 61.94 | 60.20 | 60.55 | -3.889% | 295,740 | +6.936% |
| 2026-02-26 | 64.09 | 64.80 | 62.60 | 63.00 | -0.975% | 192,246 | +2.778% |
| 2026-02-25 | 62.81 | 64.17 | 62.81 | 63.62 | +1.257% | 216,272 | +1.776% |
| 2026-02-24 | 62.80 | 63.90 | 62.62 | 62.83 | +0.048% | 226,155 | +3.056% |
| 2026-02-23 | 64.89 | 64.91 | 62.49 | 62.80 | -3.370% | 353,890 | +3.105% |
| 2026-02-20 | 64.82 | 65.55 | 64.13 | 64.99 | +0.433% | 276,495 | -0.369% |
| 2026-02-19 | 63.18 | 64.94 | 62.85 | 64.71 | +1.236% | 203,843 | +0.062% |
| 2026-02-18 | 65.55 | 66.53 | 63.60 | 63.92 | -2.650% | 212,611 | +1.298% |
| 2026-02-17 | 66.59 | 67.00 | 65.00 | 65.66 | -1.025% | 233,892 | -1.386% |
| 2026-02-13 | 65.89 | 66.79 | 65.25 | 66.34 | +0.409% | 195,322 | -2.397% |
| 2026-02-12 | 66.85 | 67.50 | 65.33 | 66.07 | -0.332% | 336,075 | -1.998% |
| 2026-02-11 | 66.97 | 67.25 | 65.61 | 66.29 | -0.211% | 206,979 | -2.323% |
| 2026-02-10 | 66.56 | 67.48 | 65.85 | 66.43 | -0.509% | 330,367 | -2.529% |
| 2026-02-09 | 66.10 | 67.50 | 65.95 | 66.77 | +0.572% | 230,619 | -3.025% |
| 2026-02-06 | 65.78 | 66.79 | 65.78 | 66.39 | +1.529% | 249,772 | -2.470% |
| 2026-02-05 | 65.46 | 65.83 | 64.97 | 65.39 | +0.230% | 248,780 | -0.979% |
| 2026-02-04 | 65.00 | 66.00 | 64.47 | 65.24 | +1.304% | 261,141 | -0.751% |
| 2026-02-03 | 63.76 | 65.27 | 63.67 | 64.40 | +1.004% | 263,060 | +0.543% |
| 2026-02-02 | 62.70 | 64.25 | 62.15 | 63.76 | +2.016% | 221,121 | +1.553% |
| 2026-01-30 | 61.90 | 62.82 | 61.68 | 62.50 | +0.096% | 418,769 | +3.600% |
| 2026-01-29 | 61.23 | 63.00 | 61.04 | 62.44 | +2.227% | 239,731 | +3.700% |
| 2026-01-28 | 61.55 | 62.24 | 60.98 | 61.08 | -0.618% | 230,603 | +6.009% |
| 2026-01-27 | 60.77 | 61.73 | 59.61 | 61.46 | -0.502% | 214,727 | +5.353% |
| 2026-01-26 | 62.07 | 62.73 | 61.04 | 61.77 | -0.355% | 331,987 | +4.824% |
| 2026-01-23 | 63.72 | 63.95 | 61.38 | 61.99 | -3.593% | 258,159 | +4.452% |
| 2026-01-22 | 64.16 | 65.35 | 64.06 | 64.30 | +0.343% | 273,198 | +0.700% |
| 2026-01-21 | 61.51 | 64.25 | 60.80 | 64.08 | +5.066% | 232,397 | +1.046% |
| 2026-01-20 | 60.84 | 61.78 | 60.84 | 60.99 | -1.279% | 217,009 | +6.165% |
| 2026-01-16 | 62.54 | 63.00 | 61.77 | 61.78 | -1.514% | 242,190 | +4.807% |
| 2026-01-15 | 61.61 | 63.13 | 61.45 | 62.73 | +2.349% | 229,349 | +3.220% |
| 2026-01-14 | 59.99 | 61.44 | 59.97 | 61.29 | +1.946% | 137,260 | +5.645% |
| 2026-01-13 | 60.27 | 60.89 | 59.80 | 60.12 | -1.281% | 317,869 | +7.701% |
| 2026-01-12 | 60.73 | 61.40 | 60.53 | 60.90 | -0.620% | 310,603 | +6.322% |
| 2026-01-09 | 61.56 | 61.78 | 60.98 | 61.28 | -0.422% | 188,120 | +5.663% |
| 2026-01-08 | 60.32 | 62.12 | 59.97 | 61.54 | +1.300% | 239,245 | +5.216% |
| 2026-01-07 | 59.70 | 60.98 | 59.58 | 60.75 | +0.981% | 210,354 | +6.584% |
| 2026-01-06 | 58.26 | 60.19 | 58.26 | 60.16 | +2.296% | 201,141 | +7.630% |
| 2026-01-05 | 57.71 | 59.71 | 57.71 | 58.81 | +1.222% | 171,964 | +10.100% |
| 2026-01-02 | 57.45 | 58.47 | 56.74 | 58.10 | +1.149% | 240,649 | +11.446% |
| 2025-12-31 | 58.08 | 58.13 | 57.20 | 57.44 | -0.777% | 209,819 | +12.726% |
| 2025-12-30 | 58.80 | 58.85 | 57.88 | 57.89 | -1.631% | 133,877 | +11.850% |
| 2025-12-29 | 59.21 | 59.40 | 58.41 | 58.85 | -0.322% | 127,142 | +10.025% |
| 2025-12-26 | 59.18 | 59.51 | 58.73 | 59.04 | -0.068% | 92,730 | +9.671% |
| 2025-12-24 | 59.18 | 59.41 | 58.65 | 59.08 | -0.354% | 76,201 | +9.597% |
| 2025-12-23 | 59.03 | 59.59 | 59.02 | 59.29 | -0.067% | 175,043 | +9.209% |
| 2025-12-22 | 60.29 | 60.98 | 59.22 | 59.33 | -1.625% | 276,387 | +9.135% |
| 2025-12-19 | 60.51 | 60.88 | 59.51 | 60.31 | -0.659% | 777,957 | +7.362% |
| 2025-12-18 | 61.14 | 61.21 | 59.83 | 60.71 | +0.033% | 216,027 | +6.655% |
| 2025-12-17 | 60.27 | 60.97 | 59.63 | 60.69 | +1.471% | 200,695 | +6.690% |
| 2025-12-16 | 59.85 | 60.24 | 59.38 | 59.81 | -0.615% | 290,546 | +8.259% |
| 2025-12-15 | 60.68 | 61.11 | 59.57 | 60.18 | +0.250% | 229,809 | +7.594% |
| 2025-12-12 | 60.34 | 60.54 | 59.53 | 60.03 | -1.104% | 181,800 | +7.863% |
| 2025-12-11 | 59.97 | 61.24 | 59.97 | 60.70 | +0.864% | 240,634 | +6.672% |
| 2025-12-10 | 58.53 | 60.92 | 58.04 | 60.18 | +2.679% | 322,622 | +7.594% |
| 2025-12-09 | 59.19 | 60.50 | 58.31 | 58.61 | -1.330% | 188,144 | +10.476% |
| 2025-12-08 | 58.79 | 59.85 | 58.18 | 59.40 | +1.244% | 274,590 | +9.007% |
| 2025-12-05 | 58.24 | 58.84 | 58.06 | 58.67 | +0.205% | 152,508 | +10.363% |
| 2025-12-04 | 58.20 | 58.75 | 57.91 | 58.55 | -0.017% | 178,955 | +10.589% |
| 2025-12-03 | 58.33 | 58.67 | 57.51 | 58.56 | +1.455% | 199,573 | +10.570% |
| 2025-12-02 | 57.75 | 58.29 | 57.53 | 57.72 | -0.466% | 157,123 | +12.179% |
| 2025-12-01 | 56.48 | 58.05 | 56.27 | 57.99 | +2.167% | 232,040 | +11.657% |
| 2025-11-28 | 57.24 | 57.24 | 56.53 | 56.76 | -0.977% | 175,322 | +14.077% |
| 2025-11-26 | 57.69 | 58.28 | 57.29 | 57.32 | -1.155% | 352,232 | +12.962% |
| 2025-11-25 | 57.29 | 58.84 | 56.77 | 57.99 | +2.311% | 249,422 | +11.657% |
| 2025-11-24 | 56.78 | 57.12 | 56.02 | 56.68 | -0.527% | 181,979 | +14.238% |
| 2025-11-21 | 55.18 | 57.55 | 55.18 | 56.98 | +3.845% | 213,613 | +13.636% |
| 2025-11-20 | 55.03 | 55.52 | 54.34 | 54.87 | +1.143% | 388,526 | +18.006% |
| 2025-11-19 | 53.82 | 54.57 | 53.55 | 54.25 | +1.081% | 236,993 | +19.355% |
| 2025-11-18 | 54.39 | 56.02 | 53.46 | 53.67 | -1.847% | 335,957 | +20.645% |
| 2025-11-17 | 56.53 | 56.72 | 54.41 | 54.68 | -3.187% | 250,192 | +18.416% |
| 2025-11-14 | 56.13 | 56.69 | 55.27 | 56.48 | +0.373% | 136,256 | +14.642% |
| 2025-11-13 | 56.97 | 57.48 | 55.97 | 56.27 | -1.488% | 181,104 | +15.070% |
| 2025-11-12 | 57.40 | 58.73 | 57.09 | 57.12 | -0.418% | 201,189 | +13.358% |
| 2025-11-11 | 56.73 | 57.45 | 56.24 | 57.36 | +1.612% | 97,918 | +12.884% |
| 2025-11-10 | 57.05 | 57.83 | 56.31 | 56.45 | -0.704% | 180,215 | +14.703% |
| 2025-11-07 | 56.31 | 57.01 | 56.01 | 56.85 | +1.013% | 157,382 | +13.896% |
| 2025-11-06 | 56.17 | 57.17 | 56.16 | 56.28 | -0.723% | 226,481 | +15.050% |
| 2025-11-05 | 55.51 | 57.02 | 55.48 | 56.69 | +1.796% | 159,508 | +14.218% |
| 2025-11-04 | 55.62 | 55.90 | 55.22 | 55.69 | -0.465% | 264,289 | +16.269% |
| 2025-11-03 | 55.36 | 56.00 | 54.22 | 55.95 | +0.847% | 303,550 | +15.728% |
| 2025-10-31 | 55.58 | 56.00 | 54.99 | 55.48 | -1.052% | 287,747 | +16.709% |
| 2025-10-30 | 55.42 | 56.70 | 55.42 | 56.07 | +0.179% | 232,350 | +15.481% |
| 2025-10-29 | 56.80 | 57.64 | 55.48 | 55.97 | -2.423% | 293,794 | +15.687% |
| 2025-10-28 | 57.29 | 57.80 | 56.34 | 57.36 | -0.035% | 189,773 | +12.884% |
| 2025-10-27 | 57.47 | 58.05 | 56.75 | 57.38 | -0.017% | 219,097 | +12.844% |
| 2025-10-24 | 56.91 | 57.69 | 56.76 | 57.39 | +1.414% | 133,987 | +12.825% |
| 2025-10-23 | 56.14 | 56.96 | 55.65 | 56.59 | +0.444% | 156,081 | +14.420% |
| 2025-10-22 | 56.50 | 56.98 | 55.96 | 56.34 | +0.285% | 180,547 | +14.927% |
| 2025-10-21 | 56.60 | 56.60 | 54.86 | 56.18 | +0.250% | 260,945 | +15.255% |
| 2025-10-20 | 55.90 | 56.65 | 55.89 | 56.04 | +0.737% | 232,166 | +15.542% |
| 2025-10-17 | 55.44 | 55.84 | 54.66 | 55.63 | +1.127% | 235,163 | +16.394% |
| 2025-10-16 | 57.12 | 57.23 | 54.59 | 55.01 | -4.480% | 316,728 | +17.706% |
| 2025-10-15 | 58.62 | 58.71 | 57.32 | 57.59 | -1.522% | 180,435 | +12.433% |
| 2025-10-14 | 55.93 | 58.84 | 55.93 | 58.48 | +4.075% | 190,193 | +10.722% |
| 2025-10-13 | 56.09 | 56.40 | 55.11 | 56.19 | +1.426% | 180,584 | +15.234% |
| 2025-10-10 | 57.26 | 58.05 | 55.26 | 55.40 | -2.824% | 290,909 | +16.877% |
| 2025-10-09 | 57.83 | 58.16 | 56.61 | 57.01 | -1.554% | 249,262 | +13.577% |
| 2025-10-08 | 58.39 | 58.56 | 57.76 | 57.91 | -0.532% | 178,033 | +11.811% |
| 2025-10-07 | 59.02 | 59.70 | 58.13 | 58.22 | -1.339% | 175,310 | +11.216% |
| 2025-10-06 | 59.13 | 59.92 | 58.27 | 59.01 | +0.425% | 188,308 | +9.727% |
| 2025-10-03 | 57.84 | 59.41 | 57.84 | 58.76 | +1.520% | 209,605 | +10.194% |
| 2025-10-02 | 58.01 | 58.35 | 57.23 | 57.88 | -0.601% | 158,521 | +11.869% |
| 2025-10-01 | 58.18 | 58.53 | 57.83 | 58.23 | -0.699% | 170,174 | +11.197% |
| 2025-09-30 | 59.07 | 59.20 | 57.98 | 58.64 | -0.610% | 234,423 | +10.420% |
| 2025-09-29 | 59.70 | 59.73 | 58.67 | 59.00 | -1.206% | 173,439 | +9.746% |
| 2025-09-26 | 59.89 | 60.19 | 59.21 | 59.72 | +0.252% | 166,581 | +8.423% |
| 2025-09-25 | 59.85 | 60.00 | 59.23 | 59.57 | -0.617% | 138,863 | +8.696% |
| 2025-09-24 | 60.04 | 60.77 | 59.76 | 59.94 | -0.515% | 180,004 | +8.025% |
| 2025-09-23 | 60.16 | 61.08 | 60.05 | 60.25 | +0.400% | 250,662 | +7.469% |
| 2025-09-22 | 60.32 | 60.59 | 59.49 | 60.01 | -0.990% | 233,944 | +7.899% |
| 2025-09-19 | 62.00 | 62.45 | 60.53 | 60.61 | -2.321% | 1,222,322 | +6.831% |
| 2025-09-18 | 59.94 | 62.09 | 59.94 | 62.05 | +3.849% | 562,925 | +4.351% |
| 2025-09-17 | 58.49 | 60.78 | 58.41 | 59.75 | +2.734% | 667,304 | +8.368% |
| 2025-09-16 | 57.56 | 58.21 | 56.64 | 58.16 | +0.224% | 280,018 | +11.331% |
| 2025-09-15 | 58.95 | 59.00 | 57.81 | 58.03 | -1.444% | 207,007 | +11.580% |
| 2025-09-12 | 59.01 | 59.46 | 58.51 | 58.88 | -1.208% | 131,890 | +9.969% |
| 2025-09-11 | 59.14 | 59.74 | 58.85 | 59.60 | +0.778% | 192,494 | +8.641% |
| 2025-09-10 | 58.87 | 59.70 | 58.87 | 59.14 | +0.017% | 144,790 | +9.486% |
| 2025-09-09 | 59.95 | 60.45 | 58.80 | 59.13 | -1.826% | 176,770 | +9.504% |
| 2025-09-08 | 60.02 | 60.31 | 59.03 | 60.23 | +0.517% | 225,669 | +7.505% |
| 2025-09-05 | 60.91 | 61.57 | 59.71 | 59.92 | -1.480% | 149,360 | +8.061% |
| 2025-09-04 | 59.78 | 60.82 | 59.40 | 60.82 | +2.460% | 175,798 | +6.462% |
| 2025-09-03 | 58.99 | 60.00 | 58.93 | 59.36 | -0.017% | 165,899 | +9.080% |
| 2025-09-02 | 59.09 | 59.48 | 58.55 | 59.37 | -0.868% | 165,549 | +9.062% |
| 2025-08-29 | 60.69 | 61.31 | 59.80 | 59.89 | -1.074% | 192,650 | +8.115% |
| 2025-08-28 | 61.29 | 61.58 | 60.07 | 60.54 | -0.933% | 221,280 | +6.954% |
| 2025-08-27 | 60.84 | 61.78 | 60.84 | 61.11 | +0.230% | 206,664 | +5.956% |
| 2025-08-26 | 60.47 | 61.32 | 60.15 | 60.97 | +0.461% | 245,331 | +6.200% |
| 2025-08-25 | 59.98 | 60.93 | 59.88 | 60.69 | +0.764% | 238,885 | +6.690% |
| 2025-08-22 | 57.65 | 60.66 | 57.46 | 60.23 | +5.297% | 301,899 | +7.505% |
| 2025-08-21 | 56.66 | 57.51 | 56.66 | 57.20 | +0.105% | 197,865 | +13.199% |
| 2025-08-20 | 57.30 | 57.69 | 56.78 | 57.14 | +0.070% | 136,551 | +13.318% |
| 2025-08-19 | 57.06 | 57.89 | 56.89 | 57.10 | -0.070% | 169,886 | +13.398% |
| 2025-08-18 | 56.35 | 57.34 | 56.19 | 57.14 | +1.276% | 319,276 | +13.318% |
| 2025-08-15 | 58.38 | 58.38 | 56.34 | 56.42 | -3.225% | 271,446 | +14.764% |
| 2025-08-14 | 58.28 | 58.84 | 57.84 | 58.30 | -0.901% | 293,568 | +11.063% |
| 2025-08-13 | 59.02 | 59.26 | 58.41 | 58.83 | -0.017% | 375,638 | +10.063% |
| 2025-08-12 | 57.35 | 59.30 | 57.35 | 58.84 | +4.050% | 941,136 | +10.044% |
| 2025-08-11 | 54.42 | 56.56 | 54.12 | 56.55 | +3.990% | 824,151 | +14.500% |
| 2025-08-08 | 54.00 | 54.51 | 53.67 | 54.38 | +1.550% | 309,833 | +19.070% |
| 2025-08-07 | 53.86 | 53.86 | 52.81 | 53.55 | +0.753% | 378,590 | +20.915% |
| 2025-08-06 | 52.87 | 53.35 | 52.67 | 53.15 | +0.549% | 287,237 | +21.825% |
| 2025-08-05 | 52.49 | 53.02 | 51.73 | 52.86 | +0.878% | 299,002 | +22.493% |
| 2025-08-04 | 51.92 | 52.43 | 51.26 | 52.40 | +1.827% | 277,624 | +23.569% |
| 2025-08-01 | 51.98 | 52.23 | 51.12 | 51.46 | -2.353% | 258,314 | +25.826% |
| 2025-07-31 | 52.76 | 53.12 | 52.51 | 52.70 | -1.107% | 321,272 | +22.865% |
| 2025-07-30 | 54.08 | 54.76 | 53.04 | 53.29 | -1.315% | 262,123 | +21.505% |
| 2025-07-29 | 54.68 | 54.68 | 53.80 | 54.00 | -0.387% | 216,389 | +19.907% |
| 2025-07-28 | 54.53 | 54.53 | 53.97 | 54.21 | -0.147% | 266,669 | +19.443% |
| 2025-07-25 | 54.48 | 54.66 | 53.54 | 54.29 | -0.312% | 301,911 | +19.267% |
| 2025-07-24 | 55.00 | 55.29 | 54.20 | 54.46 | -1.679% | 239,536 | +18.895% |
| 2025-07-23 | 56.06 | 56.28 | 54.44 | 55.39 | -0.681% | 290,136 | +16.898% |
| 2025-07-22 | 57.50 | 57.50 | 55.27 | 55.77 | -3.712% | 481,317 | +16.102% |
| 2025-07-21 | 58.43 | 58.97 | 57.77 | 57.92 | -0.873% | 218,910 | +11.792% |
| 2025-07-18 | 58.53 | 58.91 | 58.12 | 58.43 | +0.051% | 263,837 | +10.816% |
| 2025-07-17 | 57.35 | 58.71 | 57.20 | 58.40 | +2.474% | 278,296 | +10.873% |
| 2025-07-16 | 56.66 | 57.26 | 55.78 | 56.99 | +1.046% | 245,829 | +13.616% |
| 2025-07-15 | 58.08 | 58.38 | 56.38 | 56.40 | -3.375% | 265,501 | +14.805% |
| 2025-07-14 | 58.18 | 58.90 | 57.99 | 58.37 | +0.378% | 385,970 | +10.930% |
| 2025-07-11 | 59.00 | 59.15 | 58.07 | 58.15 | -2.269% | 297,714 | +11.350% |
| 2025-07-10 | 59.45 | 60.17 | 59.26 | 59.50 | -0.218% | 292,266 | +8.824% |
| 2025-07-09 | 59.59 | 59.83 | 59.00 | 59.63 | +0.286% | 197,843 | +8.586% |
| 2025-07-08 | 59.07 | 60.03 | 59.07 | 59.46 | +0.592% | 261,421 | +8.897% |
| 2025-07-07 | 59.77 | 60.38 | 58.96 | 59.11 | -1.615% | 197,086 | +9.542% |
| 2025-07-03 | 59.45 | 60.27 | 59.17 | 60.08 | +1.538% | 102,930 | +7.773% |
| 2025-07-02 | 58.85 | 59.33 | 58.38 | 59.17 | +1.093% | 300,351 | +9.430% |
| 2025-07-01 | 56.43 | 59.11 | 56.43 | 58.53 | +2.919% | 200,904 | +10.627% |
| 2025-06-30 | 57.60 | 57.70 | 56.77 | 56.87 | -0.420% | 153,935 | +13.856% |
| 2025-06-27 | 57.45 | 57.81 | 56.90 | 57.11 | -0.070% | 551,402 | +13.378% |
| 2025-06-26 | 56.46 | 57.26 | 56.09 | 57.15 | +2.346% | 136,765 | +13.298% |
| 2025-06-25 | 56.08 | 56.20 | 55.62 | 55.84 | -0.658% | 127,725 | +15.956% |
| 2025-06-24 | 56.37 | 57.22 | 56.18 | 56.21 | +0.717% | 142,249 | +15.193% |
| 2025-06-23 | 53.74 | 55.84 | 53.74 | 55.81 | +3.237% | 205,328 | +16.019% |
| 2025-06-20 | 54.45 | 54.65 | 53.94 | 54.06 | -0.350% | 369,102 | +19.774% |
| 2025-06-18 | 53.68 | 54.76 | 53.55 | 54.25 | +0.575% | 162,428 | +19.355% |
| 2025-06-17 | 54.29 | 54.86 | 53.90 | 53.94 | -1.767% | 118,854 | +20.041% |
| 2025-06-16 | 55.93 | 55.93 | 54.70 | 54.91 | -0.399% | 154,286 | +17.920% |
| 2025-06-13 | 55.96 | 56.26 | 54.97 | 55.13 | -3.467% | 170,809 | +17.450% |
| 2025-06-12 | 56.99 | 57.21 | 55.94 | 57.11 | -0.262% | 104,524 | +13.378% |
| 2025-06-11 | 58.10 | 58.48 | 56.94 | 57.26 | -1.225% | 184,067 | +13.081% |
| 2025-06-10 | 57.33 | 58.17 | 57.16 | 57.97 | +1.222% | 104,225 | +11.696% |
| 2025-06-09 | 56.79 | 57.63 | 56.79 | 57.27 | +1.130% | 181,170 | +13.061% |
| 2025-06-06 | 56.65 | 56.88 | 55.86 | 56.63 | +1.834% | 114,222 | +14.339% |
| 2025-06-05 | 55.85 | 55.91 | 55.27 | 55.61 | -0.483% | 160,915 | +16.436% |
| 2025-06-04 | 56.10 | 56.48 | 55.50 | 55.88 | -0.887% | 155,737 | +15.873% |
| 2025-06-03 | 55.08 | 56.51 | 54.91 | 56.38 | +1.769% | 171,673 | +14.846% |
| 2025-06-02 | 56.11 | 56.11 | 55.16 | 55.40 | -1.494% | 159,085 | +16.877% |
| 2025-05-30 | 56.35 | 56.56 | 55.94 | 56.24 | -0.776% | 189,665 | +15.132% |
| 2025-05-29 | 56.34 | 56.71 | 55.87 | 56.68 | +0.998% | 146,291 | +14.238% |
| 2025-05-28 | 56.71 | 57.01 | 56.10 | 56.12 | 0.000% | 143,888 | +15.378% |