Dark

TMP
Tompkins Financial Corporation
stock NYSEAMERICAN

At Close

Jul 2, 2026 3:59:57 PM EDT

94.57USD-1.407%(-1.35)84,973

79.94Bid 108.61Ask 28.67Spread

Pre-market

0.00USD-100.000%(-95.92)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

94.54USD-0.032%(-0.03)13,177

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	95.3500	95.3500	93.4400	94.5700	-1.407%	84,973	0.000%
2026-07-01	94.4700	97.1200	94.4700	95.9200	+1.481%	106,546	-1.407%
2026-06-30	93.4600	94.8600	92.9501	94.5200	+0.951%	76,885	+0.053%
2026-06-29	94.0000	94.1400	92.7800	93.6300	-0.595%	111,141	+1.004%
2026-06-26	93.4900	94.3300	92.5500	94.1900	+0.954%	289,531	+0.403%
2026-06-25	93.4000	94.0550	92.7000	93.3000	+0.387%	95,039	+1.361%
2026-06-24	91.9200	93.2600	91.6500	92.9400	+1.110%	110,769	+1.754%
2026-06-23	90.3900	92.3225	89.5625	91.9200	+1.794%	111,616	+2.883%
2026-06-22	89.7000	90.8800	89.7000	90.3000	+1.120%	92,859	+4.729%
2026-06-18	88.6600	90.1600	88.6600	89.3000	+1.558%	198,819	+5.901%
2026-06-17	89.9400	90.7500	86.9500	87.9300	-2.700%	106,058	+7.551%
2026-06-16	90.5200	91.8900	89.9350	90.3700	-0.232%	58,656	+4.648%
2026-06-15	92.0000	93.0200	90.1900	90.5800	-1.565%	62,364	+4.405%
2026-06-12	91.6000	92.1800	91.1500	92.0200	+0.910%	55,494	+2.771%
2026-06-11	91.0700	91.6000	89.6700	91.1900	+1.064%	52,104	+3.707%
2026-06-10	90.0000	91.0000	88.8750	90.2300	+0.838%	86,327	+4.810%
2026-06-09	88.6200	90.2500	88.6200	89.4800	+1.774%	61,313	+5.688%
2026-06-08	87.8600	89.0000	87.4689	87.9200	+0.583%	50,727	+7.564%
2026-06-05	86.6800	88.1800	85.6100	87.4100	+0.796%	111,074	+8.191%
2026-06-04	84.7500	86.8500	83.6200	86.7200	+3.856%	81,979	+9.052%
2026-06-03	85.7400	85.8900	83.4200	83.5000	-3.008%	49,632	+13.257%
2026-06-02	84.3000	86.7500	84.3000	86.0900	+1.104%	76,940	+9.850%
2026-06-01	85.5300	85.5300	83.9700	85.1500	-1.161%	59,457	+11.063%
2026-05-29	86.5200	86.9100	86.0800	86.1500	-0.428%	73,873	+9.774%
2026-05-28	86.3700	86.8400	85.6500	86.5200	-0.563%	38,965	+9.304%
2026-05-27	87.4000	87.9000	86.1100	87.0100	-0.275%	46,816	+8.689%
2026-05-26	85.9500	87.6200	85.9500	87.2500	+1.690%	97,520	+8.390%
2026-05-22	85.9200	86.4100	85.2200	85.8000	-0.372%	61,655	+10.221%
2026-05-21	84.7700	86.1200	83.3050	86.1200	+0.772%	50,005	+9.812%
2026-05-20	83.7800	85.7600	83.7800	85.4600	+2.766%	56,913	+10.660%
2026-05-19	83.3500	83.8700	82.8300	83.1600	-1.212%	42,773	+13.721%
2026-05-18	82.2600	84.2700	82.2600	84.1800	+2.583%	41,471	+12.343%
2026-05-15	82.2500	83.4100	81.4650	82.0600	-1.358%	67,644	+15.245%
2026-05-14	82.9600	84.2099	82.8800	83.1900	+0.507%	46,738	+13.680%
2026-05-13	83.5000	83.7200	82.3700	82.7700	-1.052%	52,077	+14.256%
2026-05-12	83.5600	83.7800	81.7300	83.6500	-0.131%	56,832	+13.054%
2026-05-11	85.8700	85.9900	83.4800	83.7600	-2.343%	32,783	+12.906%
2026-05-08	85.0100	86.2200	83.9700	85.7700	+0.023%	58,997	+10.260%
2026-05-07	85.6300	86.4500	85.3083	85.7500	-0.082%	41,708	+10.286%
2026-05-06	85.5100	86.3650	84.8600	85.8200	+0.988%	51,745	+10.196%
2026-05-05	83.6000	85.2050	82.7801	84.9800	+2.324%	53,878	+11.285%
2026-05-04	84.1600	84.3800	82.8000	83.0500	-1.774%	37,124	+13.871%
2026-05-01	84.1500	85.0800	83.0001	84.5500	+0.332%	43,235	+11.851%
2026-04-30	83.0900	84.6050	82.7500	84.2700	+0.789%	85,849	+12.223%
2026-04-29	84.9700	85.2400	83.2100	83.6100	-2.291%	74,765	+13.108%
2026-04-28	84.8900	86.6600	84.0800	85.5700	+1.639%	61,072	+10.518%
2026-04-27	82.8500	84.9900	82.8300	84.1900	+2.259%	51,054	+12.329%
2026-04-24	80.7200	84.3000	80.7200	82.3300	-2.821%	89,438	+14.867%
2026-04-23	83.7600	84.7200	83.4850	84.7200	+1.291%	52,782	+11.627%
2026-04-22	83.3200	84.3400	82.5000	83.6400	+0.372%	78,190	+13.068%
2026-04-21	84.9200	85.2500	83.1200	83.3300	-2.252%	80,141	+13.489%
2026-04-20	85.0200	86.3000	85.0200	85.2500	-0.502%	53,262	+10.933%
2026-04-17	84.6900	86.7600	84.0600	85.6800	+2.586%	82,210	+10.376%
2026-04-16	83.3500	83.7350	82.9300	83.5200	-0.287%	52,633	+13.230%
2026-04-15	84.1400	84.1400	83.0300	83.7600	-0.664%	51,859	+12.906%
2026-04-14	84.6600	85.2300	84.0500	84.3200	-0.963%	52,806	+12.156%
2026-04-13	84.0000	85.2700	83.4450	85.1400	+0.996%	52,896	+11.076%
2026-04-10	85.6100	85.6100	83.6500	84.3000	-1.427%	54,213	+12.183%
2026-04-09	83.3400	86.3700	82.6400	85.5200	+1.568%	68,555	+10.582%
2026-04-08	83.4700	84.3600	83.2878	84.2000	+3.938%	148,561	+12.316%
2026-04-07	80.1100	81.3550	80.1100	81.0100	+0.397%	74,780	+16.739%
2026-04-06	80.1100	81.3400	80.0000	80.6900	+0.398%	54,563	+17.202%
2026-04-02	78.4900	80.4400	78.3900	80.3700	+1.631%	37,546	+17.668%
2026-04-01	78.8600	80.3800	77.9300	79.0800	+0.304%	59,030	+19.588%
2026-03-31	77.9800	79.0500	77.0750	78.8400	+2.443%	67,270	+19.952%
2026-03-30	77.0700	77.6600	76.0301	76.9600	+0.654%	71,739	+22.882%
2026-03-27	77.0900	77.6000	75.7850	76.4600	-0.933%	58,708	+23.686%
2026-03-26	76.7000	77.6500	76.2800	77.1800	+0.091%	53,036	+22.532%
2026-03-25	77.4200	77.4300	76.4800	77.1100	+1.234%	59,058	+22.643%
2026-03-24	75.2200	77.1750	75.2200	76.1700	+0.435%	47,027	+24.156%
2026-03-23	75.3700	77.2000	75.2200	75.8400	+2.584%	64,556	+24.697%
2026-03-20	74.5500	74.7400	72.7900	73.9300	-0.498%	176,534	+27.918%
2026-03-19	73.3200	75.0200	72.7200	74.3000	+0.951%	55,647	+27.281%
2026-03-18	73.4700	73.9200	72.8200	73.6000	-0.217%	61,859	+28.492%
2026-03-17	75.0000	75.9100	73.6900	73.7600	-0.900%	68,712	+28.213%
2026-03-16	74.0800	75.3200	74.0800	74.4300	+0.581%	35,553	+27.059%
2026-03-13	75.0300	75.6200	73.8400	74.0000	-0.538%	61,286	+27.797%
2026-03-12	73.1000	74.7700	72.5600	74.4000	+0.054%	45,677	+27.110%
2026-03-11	73.7700	75.5400	73.7700	74.3600	-1.170%	60,337	+27.179%
2026-03-10	73.7000	76.3600	73.7000	75.2400	+0.790%	71,004	+25.691%
2026-03-09	71.7800	74.8100	71.5900	74.6500	-0.599%	76,641	+26.685%
2026-03-06	75.3200	76.3350	73.8400	75.1000	-2.997%	49,146	+25.925%
2026-03-05	78.0500	78.0500	76.3700	77.4200	-1.801%	90,822	+22.152%
2026-03-04	79.0200	79.0200	78.1100	78.8400	+1.272%	42,189	+19.952%
2026-03-03	75.9800	78.2900	75.8300	77.8500	-0.740%	52,221	+21.477%
2026-03-02	75.4000	78.6000	75.4000	78.4300	+2.242%	45,667	+20.579%
2026-02-27	78.5200	78.7300	76.7100	76.7100	-4.578%	77,265	+23.282%
2026-02-26	80.8600	82.2000	79.3000	80.3900	-0.753%	42,897	+17.639%
2026-02-25	79.5900	81.0000	78.4150	81.0000	+2.649%	102,877	+16.753%
2026-02-24	78.7800	80.3420	78.3500	78.9100	-0.101%	104,246	+19.845%
2026-02-23	82.8000	83.6150	78.6125	78.9900	-4.831%	86,145	+19.724%
2026-02-20	81.4600	83.0000	81.4600	83.0000	+1.306%	131,384	+13.940%
2026-02-19	81.8600	82.9500	81.8200	81.9300	-1.027%	62,116	+15.428%
2026-02-18	83.2800	84.9000	82.3100	82.7800	-1.229%	52,461	+14.243%
2026-02-17	82.9100	84.2200	82.9100	83.8100	+1.269%	49,014	+12.839%
2026-02-13	82.8300	83.2700	81.4700	82.7600	-1.229%	52,971	+14.270%
2026-02-12	85.0300	85.0300	82.2800	83.7900	-0.887%	72,914	+12.865%
2026-02-11	85.1200	85.1926	83.7200	84.5400	-0.903%	72,012	+11.864%
2026-02-10	84.7200	86.9500	84.7200	85.3100	+0.153%	251,276	+10.855%
2026-02-09	84.5700	86.1300	84.4900	85.1800	+0.996%	66,107	+11.024%
2026-02-06	85.0000	86.5500	84.3400	84.3400	-0.201%	112,772	+12.129%
2026-02-05	80.5700	84.9500	80.5700	84.5100	+1.355%	101,602	+11.904%
2026-02-04	84.1900	85.3800	80.7901	83.3800	+0.301%	85,834	+13.420%
2026-02-03	80.7500	83.4600	80.7500	83.1300	+2.478%	78,518	+13.762%
2026-02-02	79.6600	81.7300	78.9050	81.1200	+1.248%	83,299	+16.580%
2026-01-30	75.0000	80.4700	73.3100	80.1200	+4.418%	88,510	+18.035%
2026-01-29	76.4000	77.1200	76.0210	76.7300	+2.211%	42,917	+23.250%
2026-01-28	76.4000	76.6100	75.0700	75.0700	-1.107%	47,803	+25.976%
2026-01-27	75.9400	76.8300	75.6900	75.9100	-0.302%	39,402	+24.582%
2026-01-26	75.0000	77.0850	75.0000	76.1400	+1.022%	35,795	+24.205%
2026-01-23	78.2700	78.2700	75.1300	75.3700	-4.679%	49,117	+25.474%
2026-01-22	78.9200	80.3600	78.0250	79.0700	-0.252%	67,617	+19.603%
2026-01-21	75.7500	79.2700	75.7500	79.2700	+5.679%	65,819	+19.301%
2026-01-20	75.0900	75.9000	74.7400	75.0100	-1.497%	37,850	+26.077%
2026-01-16	77.0000	77.0100	76.1300	76.1500	-0.833%	38,318	+24.189%
2026-01-15	74.5000	76.9519	74.5000	76.7900	+2.770%	41,051	+23.154%
2026-01-14	73.3600	75.0000	72.9200	74.7200	+1.715%	62,010	+26.566%
2026-01-13	73.7400	74.3600	72.8000	73.4600	-0.150%	39,274	+28.737%
2026-01-12	73.5100	74.0300	73.1738	73.5700	-0.648%	28,220	+28.544%
2026-01-09	75.2900	75.3200	72.7800	74.0500	-1.346%	55,527	+27.711%
2026-01-08	72.8000	75.3350	72.8000	75.0600	+2.248%	38,615	+25.993%
2026-01-07	72.8100	74.0200	72.0980	73.4100	+0.548%	54,023	+28.824%
2026-01-06	72.9900	73.4400	72.2950	73.0100	-0.518%	56,557	+29.530%
2026-01-05	72.2100	74.9100	72.2100	73.3900	+1.214%	36,807	+28.860%
2026-01-02	72.5500	72.9500	71.5200	72.5100	-0.014%	52,664	+30.423%
2025-12-31	72.9700	72.9700	71.9413	72.5200	-0.302%	58,607	+30.405%
2025-12-30	74.0000	74.0000	72.4700	72.7400	-1.490%	46,071	+30.011%
2025-12-29	74.8350	74.8350	73.1650	73.8400	-0.364%	52,031	+28.074%
2025-12-26	74.5900	75.2250	73.5038	74.1100	-0.108%	36,134	+27.608%
2025-12-24	73.6500	75.0100	73.5900	74.1900	+0.270%	27,554	+27.470%
2025-12-23	74.6000	75.7099	73.6900	73.9900	-1.504%	47,377	+27.815%
2025-12-22	75.3300	76.0600	74.3500	75.1200	-0.040%	52,368	+25.892%
2025-12-19	76.7500	77.2100	74.7400	75.1500	-2.403%	224,557	+25.842%
2025-12-18	77.2200	77.3300	75.7100	77.0000	+0.535%	96,627	+22.818%
2025-12-17	75.6000	76.9800	75.2601	76.5900	+1.377%	59,815	+23.476%
2025-12-16	75.0000	76.1650	74.6700	75.5500	+0.053%	60,757	+25.175%
2025-12-15	74.6300	75.5200	73.6058	75.5100	+1.862%	65,020	+25.242%
2025-12-12	76.0000	76.1700	74.0100	74.1300	-2.177%	64,284	+27.573%
2025-12-11	74.7300	75.9600	72.8000	75.7800	+1.664%	47,261	+24.795%
2025-12-10	72.7200	75.2500	72.5100	74.5400	+2.729%	78,075	+26.871%
2025-12-09	72.5000	73.3000	71.7800	72.5600	+0.736%	45,657	+30.334%
2025-12-08	71.8900	72.8300	71.3200	72.0300	+0.474%	48,893	+31.293%
2025-12-05	71.8300	72.2900	71.0474	71.6900	+0.322%	49,564	+31.915%
2025-12-04	71.7400	72.5100	70.8563	71.4600	-0.335%	42,135	+32.340%
2025-12-03	69.8500	72.1000	69.0000	71.7000	+2.414%	41,918	+31.897%
2025-12-02	70.5700	70.8600	69.2430	70.0100	+0.459%	39,992	+35.081%
2025-12-01	68.0500	70.4100	68.0500	69.6900	+0.839%	65,640	+35.701%
2025-11-28	69.8700	69.9650	68.7600	69.1100	-1.045%	32,856	+36.840%
2025-11-26	70.1600	71.8100	69.8400	69.8400	-1.105%	131,832	+35.410%
2025-11-25	68.6600	71.4300	67.6650	70.6200	+3.868%	74,979	+33.914%
2025-11-24	67.8600	68.7550	66.5722	67.9900	-0.323%	58,831	+39.094%
2025-11-21	66.0100	68.6800	65.2800	68.2100	+3.678%	79,335	+38.645%
2025-11-20	65.9200	66.5800	65.0500	65.7900	+0.750%	36,868	+43.745%
2025-11-19	65.0600	65.7800	64.7600	65.3000	+0.307%	39,570	+44.824%
2025-11-18	64.1600	65.4700	64.1600	65.1000	+0.930%	42,081	+45.269%
2025-11-17	67.0100	67.1152	64.1600	64.5000	-4.032%	42,449	+46.620%
2025-11-14	67.0000	67.4500	66.0800	67.2100	-0.371%	60,851	+40.708%
2025-11-13	67.9400	68.4450	67.2400	67.4600	-0.487%	40,239	+40.187%
2025-11-12	68.1300	69.0700	67.4300	67.7900	-0.499%	74,161	+39.504%
2025-11-11	67.6500	68.4600	66.8300	68.1300	+0.859%	37,114	+38.808%
2025-11-10	67.0800	67.9000	66.3492	67.5500	+1.305%	48,405	+40.000%
2025-11-07	66.2100	66.6800	65.6800	66.6800	-0.284%	40,088	+41.827%
2025-11-06	67.5700	68.2200	66.6700	66.8700	-1.965%	41,743	+41.424%
2025-11-05	65.2400	68.2500	65.2400	68.2100	+4.713%	62,612	+38.645%
2025-11-04	64.5600	65.8800	64.5600	65.1400	+0.401%	50,564	+45.180%
2025-11-03	64.6300	65.8850	63.5950	64.8800	+2.238%	83,016	+45.761%
2025-10-31	63.7000	63.8700	62.9800	63.4600	-1.337%	43,831	+49.023%
2025-10-30	63.8000	64.8800	63.5900	64.3200	+0.579%	52,661	+47.030%
2025-10-29	65.1800	66.0700	63.4850	63.9500	-2.545%	46,579	+47.881%
2025-10-28	66.5300	66.5300	65.2200	65.6200	-1.427%	35,641	+44.118%
2025-10-27	66.0300	66.6700	65.4500	66.5700	+1.263%	43,928	+42.061%
2025-10-24	64.1100	65.9800	64.1100	65.7400	+1.717%	30,117	+43.855%
2025-10-23	65.2700	65.2700	64.1100	64.6300	-0.920%	38,153	+46.325%
2025-10-22	65.0200	65.9300	64.7200	65.2300	-0.077%	44,730	+44.979%
2025-10-21	64.4500	65.3800	64.1500	65.2800	+0.508%	35,046	+44.868%
2025-10-20	63.6600	65.0200	63.6280	64.9500	+2.445%	39,144	+45.604%
2025-10-17	62.5100	63.4000	62.1800	63.4000	+2.126%	64,822	+49.164%
2025-10-16	64.9000	64.9700	61.8800	62.0800	-5.178%	74,478	+52.336%
2025-10-15	66.7500	66.7500	65.0800	65.4700	-1.430%	37,553	+44.448%
2025-10-14	63.4900	66.8000	63.4900	66.4200	+3.490%	38,263	+42.382%
2025-10-13	63.5600	64.1800	63.0900	64.1800	+1.679%	42,715	+47.351%
2025-10-10	64.4200	65.4400	62.9500	63.1200	-1.850%	47,950	+49.826%
2025-10-09	65.3300	65.3300	64.0800	64.3100	-1.426%	25,486	+47.053%
2025-10-08	65.9800	65.9800	65.0600	65.2400	-0.168%	29,766	+44.957%
2025-10-07	66.4500	66.5800	65.1800	65.3500	-1.448%	33,604	+44.713%
2025-10-06	66.0800	66.9900	65.4800	66.3100	+1.329%	60,857	+42.618%
2025-10-03	65.8800	66.7800	65.4200	65.4400	-0.031%	54,805	+44.514%
2025-10-02	65.2800	65.7700	64.7600	65.4600	+0.153%	37,716	+44.470%
2025-10-01	65.6800	65.9800	64.9800	65.3600	-1.284%	41,204	+44.691%
2025-09-30	66.3500	66.6400	65.4800	66.2100	-0.391%	39,750	+42.833%
2025-09-29	68.4600	68.4600	66.3300	66.4700	-3.147%	48,171	+42.275%
2025-09-26	68.2500	68.8800	67.9850	68.6300	+0.424%	35,915	+37.797%
2025-09-25	67.9100	68.6000	67.7800	68.3400	-0.654%	30,664	+38.382%
2025-09-24	69.1400	69.4900	68.3000	68.7900	-0.087%	27,070	+37.476%
2025-09-23	68.8200	70.3850	68.6200	68.8500	+0.044%	43,820	+37.357%
2025-09-22	69.2600	69.4900	68.6700	68.8200	-0.506%	46,232	+37.416%
2025-09-19	71.2000	71.2000	69.0600	69.1700	-2.701%	144,576	+36.721%
2025-09-18	69.1700	71.3000	68.6000	71.0900	+3.948%	48,439	+33.029%
2025-09-17	68.1800	70.4000	67.7200	68.3900	+0.736%	59,441	+38.280%
2025-09-16	68.5500	68.5500	67.1700	67.8900	-1.208%	41,748	+39.299%
2025-09-15	69.7400	69.9000	68.5250	68.7200	-0.994%	31,046	+37.616%
2025-09-12	70.2600	70.2600	68.9600	69.4100	-1.406%	38,838	+36.248%
2025-09-11	69.1600	70.4600	68.5900	70.4000	+1.852%	53,289	+34.332%
2025-09-10	68.9500	69.5600	68.8500	69.1200	+0.029%	32,620	+36.820%
2025-09-09	69.7000	69.7600	68.6800	69.1000	-0.946%	36,019	+36.860%
2025-09-08	69.6600	70.0200	68.5650	69.7600	-0.229%	41,196	+35.565%
2025-09-05	71.3800	71.8000	69.5300	69.9200	-1.340%	44,613	+35.255%
2025-09-04	70.4400	70.8700	69.8000	70.8700	+1.330%	39,076	+33.442%
2025-09-03	69.9900	70.6150	69.4181	69.9400	-0.427%	32,789	+35.216%
2025-09-02	69.1000	70.5300	68.6100	70.2400	+0.143%	65,773	+34.638%
2025-08-29	70.5900	70.7950	69.7300	70.1400	-0.157%	36,463	+34.830%
2025-08-28	70.5100	70.7100	70.0300	70.2500	-0.945%	43,567	+34.619%
2025-08-27	70.2400	71.0150	70.2400	70.9200	+0.724%	31,249	+33.347%
2025-08-26	69.2300	70.6350	69.2300	70.4100	+1.309%	37,971	+34.313%
2025-08-25	69.7400	70.2100	69.2800	69.5000	-1.264%	48,582	+36.072%
2025-08-22	66.7800	70.4900	66.7800	70.3900	+5.675%	64,363	+34.351%
2025-08-21	66.0300	67.0400	66.0300	66.6100	+0.135%	28,078	+41.976%
2025-08-20	66.9100	66.9100	66.0481	66.5200	-0.195%	25,674	+42.168%
2025-08-19	66.6500	67.6200	66.3550	66.6500	+0.558%	31,697	+41.890%
2025-08-18	65.6900	66.6000	65.2100	66.2800	+1.021%	27,709	+42.683%
2025-08-15	66.9800	67.4700	65.6000	65.6100	-1.723%	72,176	+44.140%
2025-08-14	66.9100	66.9800	65.9900	66.7600	-1.126%	36,817	+41.657%
2025-08-13	66.7300	67.6800	66.2300	67.5200	+2.009%	42,815	+40.062%
2025-08-12	63.4100	66.2600	62.6300	66.1900	+5.718%	56,560	+42.877%
2025-08-11	62.7000	62.8250	61.8700	62.6100	+0.433%	35,519	+51.046%
2025-08-08	62.5800	62.8100	61.2100	62.3400	-0.048%	37,551	+51.700%
2025-08-07	63.0000	63.0000	62.0200	62.3700	-0.780%	43,048	+51.627%
2025-08-06	63.0600	63.7000	62.7600	62.8600	-0.726%	38,923	+50.445%
2025-08-05	63.4100	63.5800	62.3300	63.3200	-0.299%	41,781	+49.352%
2025-08-04	63.1800	64.5250	62.2900	63.5100	+1.131%	29,196	+48.906%
2025-08-01	63.6500	63.6500	62.0458	62.8000	-2.907%	59,870	+50.589%
2025-07-31	64.8000	65.1750	63.5050	64.6800	-0.949%	67,058	+46.212%
2025-07-30	67.9300	67.9300	64.8100	65.3000	-3.359%	55,932	+44.824%
2025-07-29	68.9500	69.8000	66.7800	67.5700	-1.688%	80,121	+39.959%
2025-07-28	64.7300	69.2200	64.4400	68.7300	+6.973%	100,266	+37.596%
2025-07-25	64.5500	64.5500	62.2650	64.2500	+1.517%	55,970	+47.191%
2025-07-24	64.5600	64.5600	63.2900	63.2900	-2.765%	39,379	+49.423%
2025-07-23	65.1900	65.1900	64.1800	65.0900	+0.634%	31,676	+45.291%
2025-07-22	65.5300	65.7916	64.6800	64.6800	-0.691%	45,549	+46.212%
2025-07-21	66.0000	66.0200	65.0400	65.1300	-0.550%	25,095	+45.202%
2025-07-18	66.4600	66.4800	65.2500	65.4900	-0.274%	42,691	+44.404%
2025-07-17	64.7700	67.0850	64.7700	65.6700	+1.000%	88,795	+44.008%
2025-07-16	64.9400	65.4850	63.6500	65.0200	+1.214%	65,446	+45.448%
2025-07-15	66.5700	66.5700	64.1000	64.2400	-3.861%	55,565	+47.214%
2025-07-14	65.4900	66.9055	65.4900	66.8200	+1.227%	37,541	+41.529%
2025-07-11	66.8400	66.8400	65.8600	66.0100	-2.410%	41,349	+43.266%
2025-07-10	66.7000	67.8900	66.7000	67.6400	+0.565%	52,074	+39.814%
2025-07-09	67.2500	67.4700	66.2200	67.2600	+0.855%	44,489	+40.604%
2025-07-08	66.3600	67.5000	66.3600	66.6900	+0.634%	47,761	+41.805%
2025-07-07	66.5500	67.3900	65.8500	66.2700	-0.585%	72,887	+42.704%
2025-07-03	65.5800	66.7550	65.5800	66.6600	+1.802%	32,392	+41.869%
2025-07-02	64.7700	65.6800	64.0850	65.4800	+1.441%	66,607	+44.426%
2025-07-01	62.3700	65.4100	62.3700	64.5500	+2.901%	44,993	+46.507%
2025-06-30	63.9400	63.9750	62.6000	62.7300	-1.445%	53,045	+50.757%
2025-06-27	63.8300	64.0700	62.8300	63.6500	+0.047%	158,554	+48.578%
2025-06-26	62.0100	63.6200	61.4900	63.6200	+2.580%	25,397	+48.648%
2025-06-25	62.4000	62.4000	61.7600	62.0200	-0.927%	35,877	+52.483%
2025-06-24	62.6800	63.8200	62.5100	62.6000	+0.578%	42,480	+51.070%
2025-06-23	60.3200	62.2700	60.3200	62.2400	+2.927%	41,612	+51.944%
2025-06-20	60.3700	61.2250	60.1900	60.4700	+0.599%	136,092	+56.392%
2025-06-18	59.7000	61.2400	59.7000	60.1100	+0.502%	66,428	+57.328%
2025-06-17	60.1800	61.0600	59.6700	59.8100	-1.693%	44,595	+58.117%
2025-06-16	61.7100	61.8800	60.6000	60.8400	-0.082%	43,133	+55.440%
2025-06-13	61.9900	62.1150	60.8500	60.8900	-3.609%	40,979	+55.313%
2025-06-12	62.5500	63.4000	62.3300	63.1700	+0.653%	54,625	+49.707%
2025-06-11	63.3000	63.5200	62.6200	62.7600	-0.318%	36,955	+50.685%
2025-06-10	62.5900	63.3400	62.2768	62.9600	+1.059%	33,220	+50.206%
2025-06-09	62.3600	62.7250	61.8050	62.3000	+0.597%	35,702	+51.798%
2025-06-06	61.2900	62.0500	61.0500	61.9300	+2.584%	42,361	+52.705%
2025-06-05	60.7700	61.2100	59.8950	60.3700	-0.642%	36,976	+56.651%
2025-06-04	61.6000	61.7800	60.4800	60.7600	-1.348%	34,507	+55.645%
2025-06-03	60.6200	61.8450	60.5500	61.5900	+1.216%	35,972	+53.548%
2025-06-02	61.4300	62.0800	60.4858	60.8500	-0.896%	37,501	+55.415%
2025-05-30	61.5800	62.1000	61.0000	61.4000	-0.599%	47,811	+54.023%
2025-05-29	61.3200	62.0300	60.7000	61.7700	+1.296%	39,715	+53.100%
2025-05-28	62.2100	62.2100	60.9600	60.9800	-2.338%	35,351	+55.084%
2025-05-27	61.2400	62.7100	60.6700	62.4400	+3.053%	50,142	+51.457%
2025-05-23	60.0200	60.8400	59.8400	60.5900	-0.542%	37,166	+56.082%
2025-05-22	61.5300	61.9600	60.9200	60.9200	-1.948%	29,381	+55.236%
2025-05-21	63.2000	63.2000	62.0200	62.1300	-2.770%	53,856	+52.213%
2025-05-20	64.0900	64.3000	63.7700	63.9000	-0.374%	30,642	+47.997%
2025-05-19	63.5700	64.3500	62.9800	64.1400	-0.666%	31,894	+47.443%
2025-05-16	64.5200	66.3000	64.1200	64.5700	-0.616%	53,726	+46.461%
2025-05-15	65.1800	65.7000	64.5200	64.9700	+0.340%	32,808	+45.559%
2025-05-14	64.5800	65.4500	63.7200	64.7500	-0.476%	52,328	+46.054%
2025-05-13	64.6500	65.2700	63.8900	65.0600	+1.672%	35,745	+45.358%
2025-05-12	64.6500	65.3800	63.4000	63.9900	+3.493%	57,236	+47.789%
2025-05-09	61.9400	61.9400	61.1200	61.8300	-1.040%	22,992	+52.952%
2025-05-08	61.8100	62.8200	61.4300	62.4800	+1.742%	32,089	+51.360%
2025-05-07	61.5200	62.1200	60.9700	61.4100	+0.065%	54,456	+53.998%
2025-05-06	60.5300	61.5500	60.2400	61.3700	+0.049%	36,820	+54.098%
2025-05-05	61.2900	62.1850	61.1300	61.3400	-0.760%	35,976	+54.173%
2025-05-02	61.0400	62.1600	60.3735	61.8100	+2.948%	32,677	+53.001%
2025-05-01	59.6400	61.1080	58.6600	60.0400	+0.738%	61,787	+57.512%
2025-04-30	58.5800	60.4200	58.1200	59.6000	-0.667%	63,968	+58.674%
2025-04-29	59.2200	60.1400	59.0000	60.0000	+0.891%	48,849	+57.617%
2025-04-28	58.9000	59.7400	58.5000	59.4700	+0.422%	56,209	+59.021%
2025-04-25	57.6000	59.2500	57.6000	59.2200	-0.721%	46,033	+59.693%
2025-04-24	58.7900	60.0000	58.0200	59.6500	+1.256%	71,175	+58.541%
2025-04-23	59.8800	61.1200	58.0400	58.9100	+1.412%	52,052	+60.533%
2025-04-22	56.4800	58.3800	55.4800	58.0900	+4.385%	45,923	+62.799%
2025-04-21	56.2800	56.5100	55.5000	55.6500	-2.505%	44,383	+69.937%
2025-04-17	57.1600	57.8500	56.6250	57.0800	-0.262%	47,919	+65.680%
2025-04-16	57.2600	57.7100	56.5500	57.2300	-0.192%	36,685	+65.246%
2025-04-15	56.5000	58.6199	56.5000	57.3400	+0.986%	38,044	+64.928%
2025-04-14	56.5000	57.4800	55.4000	56.7800	+1.502%	46,191	+66.555%
2025-04-11	55.7300	57.0700	54.5800	55.9400	+0.089%	43,892	+69.056%
2025-04-10	59.0600	59.0600	55.0200	55.8900	-7.620%	58,649	+69.207%
2025-04-09	56.3800	62.1700	55.7800	60.5000	+6.985%	92,702	+56.314%
2025-04-08	58.9500	60.1400	55.9350	56.5500	-1.703%	58,801	+67.233%
2025-04-07	56.3000	60.5030	54.1600	57.5300	-0.879%	64,644	+64.384%
2025-04-04	55.8200	58.3100	55.5905	58.0400	-0.241%	75,589	+62.939%
2025-04-03	61.0400	61.0400	58.0000	58.1800	-8.161%	85,881	+62.547%
2025-04-02	61.9000	63.5300	61.5800	63.3500	+1.214%	37,526	+49.282%
2025-04-01	62.4300	63.3714	61.3700	62.5900	-0.619%	53,485	+51.094%
2025-03-31	62.6300	63.2200	61.8700	62.9800	-0.395%	67,307	+50.159%
2025-03-28	64.4000	64.4000	62.4600	63.2300	-2.121%	30,592	+49.565%
2025-03-27	64.3500	64.9700	63.8150	64.6000	+0.155%	40,251	+46.393%
2025-03-26	64.3500	65.0000	63.8600	64.5000	+0.405%	29,481	+46.620%
2025-03-25	65.2400	65.7400	63.4300	64.2400	-1.047%	42,308	+47.214%
2025-03-24	65.1900	65.5650	64.3050	64.9200	+1.564%	49,481	+45.672%
2025-03-21	63.0600	65.0200	62.5500	63.9200	+0.267%	161,389	+47.951%
2025-03-20	63.6800	65.0400	63.5500	63.7500	-1.346%	46,089	+48.345%
2025-03-19	63.8000	65.2500	63.1450	64.6200	+1.032%	63,857	+46.348%
2025-03-18	64.2100	64.2300	63.0200	63.9600	-0.281%	61,441	+47.858%
2025-03-17	64.1000	64.8300	64.1000	64.1400	-0.481%	46,246	+47.443%
2025-03-14	63.1300	64.6800	62.7500	64.4500	+1.672%	48,366	+46.734%
2025-03-13	62.9000	63.6375	62.3480	63.3900	-0.252%	43,434	+49.188%
2025-03-12	62.9300	65.7000	61.8300	63.5500	+1.745%	92,520	+48.812%
2025-03-11	62.8500	63.2900	61.9000	62.4600	+0.032%	50,589	+51.409%
2025-03-10	64.3600	64.6100	62.2400	62.4400	-4.890%	66,813	+51.457%
2025-03-07	65.2000	66.1100	64.5200	65.6500	-0.364%	39,379	+44.052%
2025-03-06	65.1900	66.0000	65.0100	65.8900	-0.693%	40,276	+43.527%
2025-03-05	66.7100	67.1600	65.7900	66.3500	-0.181%	50,826	+42.532%
2025-03-04	67.3200	68.0706	66.1000	66.4700	-2.451%	58,226	+42.275%
2025-03-03	68.1700	69.8100	67.4100	68.1400	-1.089%	60,645	+38.788%
2025-02-28	67.9200	69.0300	67.4000	68.8900	+1.175%	56,147	+37.277%
2025-02-27	67.7100	68.7500	66.5414	68.0900	+0.265%	43,322	+38.890%
2025-02-26	68.1400	68.4300	67.2900	67.9100	-0.411%	24,840	+39.258%
2025-02-25	68.0200	68.7950	67.2823	68.1900	+0.918%	35,875	+38.686%
2025-02-24	69.1400	69.3850	67.3500	67.5700	-1.745%	54,088	+39.959%
2025-02-21	70.0800	70.6600	68.6000	68.7700	-0.578%	66,933	+37.516%
2025-02-20	70.2400	70.6300	68.5559	69.1700	-1.411%	33,067	+36.721%
2025-02-19	69.3200	70.7600	69.3200	70.1600	+0.014%	44,645	+34.792%
2025-02-18	69.3900	70.6100	68.9520	70.1500	+0.660%	44,337	+34.811%
2025-02-14	70.5900	71.1250	69.4200	69.6900	-1.484%	29,144	+35.701%
2025-02-13	70.3900	70.7400	70.0200	70.7400	+0.985%	43,423	+33.687%
2025-02-12	70.8100	70.9400	68.9100	70.0500	-3.099%	57,909	+35.004%
2025-02-11	70.2600	72.4000	70.2600	72.2900	+1.559%	55,863	+30.820%
2025-02-10	71.4000	72.2200	71.0900	71.1800	+0.324%	48,042	+32.860%
2025-02-07	72.2200	73.0800	70.0300	70.9500	-2.447%	60,864	+33.291%
2025-02-06	72.5400	72.8700	71.7900	72.7300	+0.748%	34,200	+30.029%
2025-02-05	70.0000	72.5100	69.8200	72.1900	+2.441%	53,293	+31.002%
2025-02-04	68.7800	70.8100	68.7800	70.4700	+1.527%	43,535	+34.199%
2025-02-03	68.1300	69.9100	67.0800	69.4100	-0.942%	61,914	+36.248%
2025-01-31	67.1200	70.2200	67.0100	70.0700	+3.946%	91,449	+34.965%
2025-01-30	67.5000	68.4000	66.9400	67.4100	+0.149%	43,512	+40.291%
2025-01-29	66.9500	68.4650	66.2300	67.3100	-0.561%	40,652	+40.499%
2025-01-28	67.2500	68.8500	67.0600	67.6900	-0.427%	31,535	+39.710%
2025-01-27	67.5900	68.7500	67.0000	67.9800	+1.372%	41,460	+39.114%
2025-01-24	66.3000	67.5226	64.9100	67.0600	+0.812%	42,542	+41.023%
2025-01-23	65.2900	66.7300	65.2900	66.5200	+1.033%	57,456	+42.168%
2025-01-22	67.0400	67.5100	65.6500	65.8400	-2.733%	43,371	+43.636%
2025-01-21	66.9500	68.6200	66.9500	67.6900	+1.105%	39,189	+39.710%
2025-01-17	67.1100	68.0500	65.3500	66.9500	+0.465%	49,761	+41.255%
2025-01-16	67.0100	67.1700	65.5900	66.6400	-1.333%	34,901	+41.912%
2025-01-15	69.1500	69.1500	66.7500	67.5400	+1.533%	41,564	+40.021%
2025-01-14	64.5400	66.5400	64.4200	66.5200	+3.921%	51,711	+42.168%
2025-01-13	62.2400	64.6100	62.2400	64.0100	+1.603%	64,358	+47.743%
2025-01-10	64.1700	64.6200	62.0201	63.0000	-4.704%	57,766	+50.111%