Dark

TMP
Tompkins Financial Corporation
stock NYSEAMERICAN

At Close

Aug 14, 2026 3:59:55 PM EDT

100.95USD-0.178%(-0.18)103,620

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-101.13)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

101.21USD+0.258%(+0.26)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	101.3200	102.5850	100.3750	101.2100	+0.079%	103,620	0.000%
2026-08-13	100.8700	101.3950	100.2200	101.1300	+0.807%	99,423	+0.079%
2026-08-12	99.5200	101.6850	99.5200	100.3200	+1.231%	118,862	+0.887%
2026-08-11	97.8100	99.1000	97.8100	99.1000	+1.631%	98,198	+2.129%
2026-08-10	97.9900	99.0700	96.5583	97.5100	-1.236%	111,995	+3.794%
2026-08-07	99.1100	99.2900	97.8900	98.7300	-1.161%	52,090	+2.512%
2026-08-06	101.4500	101.5000	99.6700	99.8900	-0.903%	52,594	+1.321%
2026-08-05	101.9900	102.0000	100.4700	100.8000	-0.729%	103,240	+0.407%
2026-08-04	101.1000	102.0000	99.7042	101.5400	+0.614%	94,854	-0.325%
2026-08-03	99.3500	101.9200	99.3500	100.9200	+1.082%	77,402	+0.287%
2026-07-31	99.3100	101.0000	97.9100	99.8400	+0.473%	95,871	+1.372%
2026-07-30	99.8100	100.6100	98.8400	99.3700	-0.070%	81,391	+1.852%
2026-07-29	100.1500	101.6000	98.5000	99.4400	-1.788%	97,209	+1.780%
2026-07-28	99.0400	101.9900	98.6157	101.2500	+1.575%	156,239	-0.040%
2026-07-27	101.6300	102.0200	98.4100	99.6800	-1.424%	156,301	+1.535%
2026-07-24	97.1800	101.4900	94.4700	101.1200	+9.142%	182,274	+0.089%
2026-07-23	91.8600	93.2600	91.5800	92.6500	-0.473%	107,680	+9.239%
2026-07-22	94.0300	94.0500	91.9700	93.0900	-1.315%	102,083	+8.723%
2026-07-21	92.7200	94.5500	92.5800	94.3300	+1.093%	91,014	+7.294%
2026-07-20	94.1600	94.3300	92.8801	93.3100	-0.776%	84,323	+8.466%
2026-07-17	94.2400	95.2000	93.0800	94.0400	-1.322%	123,502	+7.624%
2026-07-16	93.1100	96.3300	93.1100	95.3000	+2.550%	79,860	+6.201%
2026-07-15	90.9400	93.3500	90.9400	92.9300	+1.808%	64,215	+8.910%
2026-07-14	92.0600	92.6100	91.2200	91.2800	-0.251%	49,811	+10.879%
2026-07-13	91.4800	92.3600	90.7550	91.5100	+0.033%	111,731	+10.600%
2026-07-10	91.9300	92.5500	91.1500	91.4800	-0.500%	83,850	+10.636%
2026-07-09	91.1800	92.5500	91.1800	91.9400	+0.933%	64,027	+10.083%
2026-07-08	92.8100	92.9650	90.6100	91.0900	-2.609%	87,983	+11.110%
2026-07-07	94.4100	95.0800	93.1000	93.5300	-1.173%	93,867	+8.211%
2026-07-06	94.1300	95.4400	93.7174	94.6400	+0.106%	87,032	+6.942%
2026-07-02	96.3700	96.3700	93.4600	94.5400	-1.439%	86,326	+7.055%
2026-07-01	94.4700	97.1200	94.4700	95.9200	+1.481%	106,546	+5.515%
2026-06-30	93.4600	94.8600	92.9501	94.5200	+0.951%	76,885	+7.078%
2026-06-29	94.0000	94.1400	92.7800	93.6300	-0.595%	111,141	+8.096%
2026-06-26	93.4900	94.3300	92.5500	94.1900	+0.954%	289,531	+7.453%
2026-06-25	93.4000	94.0550	92.7000	93.3000	+0.387%	95,039	+8.478%
2026-06-24	91.9200	93.2600	91.6500	92.9400	+1.110%	110,769	+8.898%
2026-06-23	90.3900	92.3225	89.5625	91.9200	+1.794%	111,616	+10.107%
2026-06-22	89.7000	90.8800	89.7000	90.3000	+1.120%	92,859	+12.082%
2026-06-18	88.6600	90.1600	88.6600	89.3000	+1.558%	198,819	+13.337%
2026-06-17	89.9400	90.7500	86.9500	87.9300	-2.700%	106,058	+15.103%
2026-06-16	90.5200	91.8900	89.9350	90.3700	-0.232%	58,656	+11.995%
2026-06-15	92.0000	93.0200	90.1900	90.5800	-1.565%	62,364	+11.735%
2026-06-12	91.6000	92.1800	91.1500	92.0200	+0.910%	55,494	+9.987%
2026-06-11	91.0700	91.6000	89.6700	91.1900	+1.064%	52,104	+10.988%
2026-06-10	90.0000	91.0000	88.8750	90.2300	+0.838%	86,327	+12.169%
2026-06-09	88.6200	90.2500	88.6200	89.4800	+1.774%	61,313	+13.109%
2026-06-08	87.8600	89.0000	87.4689	87.9200	+0.583%	50,727	+15.116%
2026-06-05	86.6800	88.1800	85.6100	87.4100	+0.796%	111,074	+15.788%
2026-06-04	84.7500	86.8500	83.6200	86.7200	+3.856%	81,979	+16.709%
2026-06-03	85.7400	85.8900	83.4200	83.5000	-3.008%	49,632	+21.210%
2026-06-02	84.3000	86.7500	84.3000	86.0900	+1.104%	76,940	+17.563%
2026-06-01	85.5300	85.5300	83.9700	85.1500	-1.161%	59,457	+18.861%
2026-05-29	86.5200	86.9100	86.0800	86.1500	-0.428%	73,873	+17.481%
2026-05-28	86.3700	86.8400	85.6500	86.5200	-0.563%	38,965	+16.979%
2026-05-27	87.4000	87.9000	86.1100	87.0100	-0.275%	46,816	+16.320%
2026-05-26	85.9500	87.6200	85.9500	87.2500	+1.690%	97,520	+16.000%
2026-05-22	85.9200	86.4100	85.2200	85.8000	-0.372%	61,655	+17.960%
2026-05-21	84.7700	86.1200	83.3050	86.1200	+0.772%	50,005	+17.522%
2026-05-20	83.7800	85.7600	83.7800	85.4600	+2.766%	56,913	+18.430%
2026-05-19	83.3500	83.8700	82.8300	83.1600	-1.212%	42,773	+21.705%
2026-05-18	82.2600	84.2700	82.2600	84.1800	+2.583%	41,471	+20.230%
2026-05-15	82.2500	83.4100	81.4650	82.0600	-1.358%	67,644	+23.337%
2026-05-14	82.9600	84.2099	82.8800	83.1900	+0.507%	46,738	+21.661%
2026-05-13	83.5000	83.7200	82.3700	82.7700	-1.052%	52,077	+22.279%
2026-05-12	83.5600	83.7800	81.7300	83.6500	-0.131%	56,832	+20.992%
2026-05-11	85.8700	85.9900	83.4800	83.7600	-2.343%	32,783	+20.833%
2026-05-08	85.0100	86.2200	83.9700	85.7700	+0.023%	58,997	+18.002%
2026-05-07	85.6300	86.4500	85.3083	85.7500	-0.082%	41,708	+18.029%
2026-05-06	85.5100	86.3650	84.8600	85.8200	+0.988%	51,745	+17.933%
2026-05-05	83.6000	85.2050	82.7801	84.9800	+2.324%	53,878	+19.099%
2026-05-04	84.1600	84.3800	82.8000	83.0500	-1.774%	37,124	+21.866%
2026-05-01	84.1500	85.0800	83.0001	84.5500	+0.332%	43,235	+19.704%
2026-04-30	83.0900	84.6050	82.7500	84.2700	+0.789%	85,849	+20.102%
2026-04-29	84.9700	85.2400	83.2100	83.6100	-2.291%	74,765	+21.050%
2026-04-28	84.8900	86.6600	84.0800	85.5700	+1.639%	61,072	+18.277%
2026-04-27	82.8500	84.9900	82.8300	84.1900	+2.259%	51,054	+20.216%
2026-04-24	80.7200	84.3000	80.7200	82.3300	-2.821%	89,438	+22.932%
2026-04-23	83.7600	84.7200	83.4850	84.7200	+1.291%	52,782	+19.464%
2026-04-22	83.3200	84.3400	82.5000	83.6400	+0.372%	78,190	+21.007%
2026-04-21	84.9200	85.2500	83.1200	83.3300	-2.252%	80,141	+21.457%
2026-04-20	85.0200	86.3000	85.0200	85.2500	-0.502%	53,262	+18.721%
2026-04-17	84.6900	86.7600	84.0600	85.6800	+2.586%	82,210	+18.126%
2026-04-16	83.3500	83.7350	82.9300	83.5200	-0.287%	52,633	+21.181%
2026-04-15	84.1400	84.1400	83.0300	83.7600	-0.664%	51,859	+20.833%
2026-04-14	84.6600	85.2300	84.0500	84.3200	-0.963%	52,806	+20.031%
2026-04-13	84.0000	85.2700	83.4450	85.1400	+0.996%	52,896	+18.875%
2026-04-10	85.6100	85.6100	83.6500	84.3000	-1.427%	54,213	+20.059%
2026-04-09	83.3400	86.3700	82.6400	85.5200	+1.568%	68,555	+18.347%
2026-04-08	83.4700	84.3600	83.2878	84.2000	+3.938%	148,561	+20.202%
2026-04-07	80.1100	81.3550	80.1100	81.0100	+0.397%	74,780	+24.935%
2026-04-06	80.1100	81.3400	80.0000	80.6900	+0.398%	54,563	+25.431%
2026-04-02	78.4900	80.4400	78.3900	80.3700	+1.631%	37,546	+25.930%
2026-04-01	78.8600	80.3800	77.9300	79.0800	+0.304%	59,030	+27.984%
2026-03-31	77.9800	79.0500	77.0750	78.8400	+2.443%	67,270	+28.374%
2026-03-30	77.0700	77.6600	76.0301	76.9600	+0.654%	71,739	+31.510%
2026-03-27	77.0900	77.6000	75.7850	76.4600	-0.933%	58,708	+32.370%
2026-03-26	76.7000	77.6500	76.2800	77.1800	+0.091%	53,036	+31.135%
2026-03-25	77.4200	77.4300	76.4800	77.1100	+1.234%	59,058	+31.254%
2026-03-24	75.2200	77.1750	75.2200	76.1700	+0.435%	47,027	+32.874%
2026-03-23	75.3700	77.2000	75.2200	75.8400	+2.584%	64,556	+33.452%
2026-03-20	74.5500	74.7400	72.7900	73.9300	-0.498%	176,534	+36.900%
2026-03-19	73.3200	75.0200	72.7200	74.3000	+0.951%	55,647	+36.218%
2026-03-18	73.4700	73.9200	72.8200	73.6000	-0.217%	61,859	+37.514%
2026-03-17	75.0000	75.9100	73.6900	73.7600	-0.900%	68,712	+37.215%
2026-03-16	74.0800	75.3200	74.0800	74.4300	+0.581%	35,553	+35.980%
2026-03-13	75.0300	75.6200	73.8400	74.0000	-0.538%	61,286	+36.770%
2026-03-12	73.1000	74.7700	72.5600	74.4000	+0.054%	45,677	+36.035%
2026-03-11	73.7700	75.5400	73.7700	74.3600	-1.170%	60,337	+36.108%
2026-03-10	73.7000	76.3600	73.7000	75.2400	+0.790%	71,004	+34.516%
2026-03-09	71.7800	74.8100	71.5900	74.6500	-0.599%	76,641	+35.579%
2026-03-06	75.3200	76.3350	73.8400	75.1000	-2.997%	49,146	+34.767%
2026-03-05	78.0500	78.0500	76.3700	77.4200	-1.801%	90,822	+30.728%
2026-03-04	79.0200	79.0200	78.1100	78.8400	+1.272%	42,189	+28.374%
2026-03-03	75.9800	78.2900	75.8300	77.8500	-0.740%	52,221	+30.006%
2026-03-02	75.4000	78.6000	75.4000	78.4300	+2.242%	45,667	+29.045%
2026-02-27	78.5200	78.7300	76.7100	76.7100	-4.578%	77,265	+31.938%
2026-02-26	80.8600	82.2000	79.3000	80.3900	-0.753%	42,897	+25.899%
2026-02-25	79.5900	81.0000	78.4150	81.0000	+2.649%	102,877	+24.951%
2026-02-24	78.7800	80.3420	78.3500	78.9100	-0.101%	104,246	+28.260%
2026-02-23	82.8000	83.6150	78.6125	78.9900	-4.831%	86,145	+28.130%
2026-02-20	81.4600	83.0000	81.4600	83.0000	+1.306%	131,384	+21.940%
2026-02-19	81.8600	82.9500	81.8200	81.9300	-1.027%	62,116	+23.532%
2026-02-18	83.2800	84.9000	82.3100	82.7800	-1.229%	52,461	+22.264%
2026-02-17	82.9100	84.2200	82.9100	83.8100	+1.269%	49,014	+20.761%
2026-02-13	82.8300	83.2700	81.4700	82.7600	-1.229%	52,971	+22.293%
2026-02-12	85.0300	85.0300	82.2800	83.7900	-0.887%	72,914	+20.790%
2026-02-11	85.1200	85.1926	83.7200	84.5400	-0.903%	72,012	+19.718%
2026-02-10	84.7200	86.9500	84.7200	85.3100	+0.153%	251,276	+18.638%
2026-02-09	84.5700	86.1300	84.4900	85.1800	+0.996%	66,107	+18.819%
2026-02-06	85.0000	86.5500	84.3400	84.3400	-0.201%	112,772	+20.002%
2026-02-05	80.5700	84.9500	80.5700	84.5100	+1.355%	101,602	+19.761%
2026-02-04	84.1900	85.3800	80.7901	83.3800	+0.301%	85,834	+21.384%
2026-02-03	80.7500	83.4600	80.7500	83.1300	+2.478%	78,518	+21.749%
2026-02-02	79.6600	81.7300	78.9050	81.1200	+1.248%	83,299	+24.766%
2026-01-30	75.0000	80.4700	73.3100	80.1200	+4.418%	88,510	+26.323%
2026-01-29	76.4000	77.1200	76.0210	76.7300	+2.211%	42,917	+31.904%
2026-01-28	76.4000	76.6100	75.0700	75.0700	-1.107%	47,803	+34.821%
2026-01-27	75.9400	76.8300	75.6900	75.9100	-0.302%	39,402	+33.329%
2026-01-26	75.0000	77.0850	75.0000	76.1400	+1.022%	35,795	+32.926%
2026-01-23	78.2700	78.2700	75.1300	75.3700	-4.679%	49,117	+34.284%
2026-01-22	78.9200	80.3600	78.0250	79.0700	-0.252%	67,617	+28.001%
2026-01-21	75.7500	79.2700	75.7500	79.2700	+5.679%	65,819	+27.678%
2026-01-20	75.0900	75.9000	74.7400	75.0100	-1.497%	37,850	+34.929%
2026-01-16	77.0000	77.0100	76.1300	76.1500	-0.833%	38,318	+32.909%
2026-01-15	74.5000	76.9519	74.5000	76.7900	+2.770%	41,051	+31.801%
2026-01-14	73.3600	75.0000	72.9200	74.7200	+1.715%	62,010	+35.452%
2026-01-13	73.7400	74.3600	72.8000	73.4600	-0.150%	39,274	+37.776%
2026-01-12	73.5100	74.0300	73.1738	73.5700	-0.648%	28,220	+37.570%
2026-01-09	75.2900	75.3200	72.7800	74.0500	-1.346%	55,527	+36.678%
2026-01-08	72.8000	75.3350	72.8000	75.0600	+2.248%	38,615	+34.839%
2026-01-07	72.8100	74.0200	72.0980	73.4100	+0.548%	54,023	+37.870%
2026-01-06	72.9900	73.4400	72.2950	73.0100	-0.518%	56,557	+38.625%
2026-01-05	72.2100	74.9100	72.2100	73.3900	+1.214%	36,807	+37.907%
2026-01-02	72.5500	72.9500	71.5200	72.5100	-0.014%	52,664	+39.581%
2025-12-31	72.9700	72.9700	71.9413	72.5200	-0.302%	58,607	+39.562%
2025-12-30	74.0000	74.0000	72.4700	72.7400	-1.490%	46,071	+39.139%
2025-12-29	74.8350	74.8350	73.1650	73.8400	-0.364%	52,031	+37.067%
2025-12-26	74.5900	75.2250	73.5038	74.1100	-0.108%	36,134	+36.567%
2025-12-24	73.6500	75.0100	73.5900	74.1900	+0.270%	27,554	+36.420%
2025-12-23	74.6000	75.7099	73.6900	73.9900	-1.504%	47,377	+36.789%
2025-12-22	75.3300	76.0600	74.3500	75.1200	-0.040%	52,368	+34.731%
2025-12-19	76.7500	77.2100	74.7400	75.1500	-2.403%	224,557	+34.677%
2025-12-18	77.2200	77.3300	75.7100	77.0000	+0.535%	96,627	+31.442%
2025-12-17	75.6000	76.9800	75.2601	76.5900	+1.377%	59,815	+32.145%
2025-12-16	75.0000	76.1650	74.6700	75.5500	+0.053%	60,757	+33.964%
2025-12-15	74.6300	75.5200	73.6058	75.5100	+1.862%	65,020	+34.035%
2025-12-12	76.0000	76.1700	74.0100	74.1300	-2.177%	64,284	+36.530%
2025-12-11	74.7300	75.9600	72.8000	75.7800	+1.664%	47,261	+33.558%
2025-12-10	72.7200	75.2500	72.5100	74.5400	+2.729%	78,075	+35.779%
2025-12-09	72.5000	73.3000	71.7800	72.5600	+0.736%	45,657	+39.485%
2025-12-08	71.8900	72.8300	71.3200	72.0300	+0.474%	48,893	+40.511%
2025-12-05	71.8300	72.2900	71.0474	71.6900	+0.322%	49,564	+41.177%
2025-12-04	71.7400	72.5100	70.8563	71.4600	-0.335%	42,135	+41.632%
2025-12-03	69.8500	72.1000	69.0000	71.7000	+2.414%	41,918	+41.158%
2025-12-02	70.5700	70.8600	69.2430	70.0100	+0.459%	39,992	+44.565%
2025-12-01	68.0500	70.4100	68.0500	69.6900	+0.839%	65,640	+45.229%
2025-11-28	69.8700	69.9650	68.7600	69.1100	-1.045%	32,856	+46.448%
2025-11-26	70.1600	71.8100	69.8400	69.8400	-1.105%	131,832	+44.917%
2025-11-25	68.6600	71.4300	67.6650	70.6200	+3.868%	74,979	+43.316%
2025-11-24	67.8600	68.7550	66.5722	67.9900	-0.323%	58,831	+48.860%
2025-11-21	66.0100	68.6800	65.2800	68.2100	+3.678%	79,335	+48.380%
2025-11-20	65.9200	66.5800	65.0500	65.7900	+0.750%	36,868	+53.838%
2025-11-19	65.0600	65.7800	64.7600	65.3000	+0.307%	39,570	+54.992%
2025-11-18	64.1600	65.4700	64.1600	65.1000	+0.930%	42,081	+55.469%
2025-11-17	67.0100	67.1152	64.1600	64.5000	-4.032%	42,449	+56.915%
2025-11-14	67.0000	67.4500	66.0800	67.2100	-0.371%	60,851	+50.588%
2025-11-13	67.9400	68.4450	67.2400	67.4600	-0.487%	40,239	+50.030%
2025-11-12	68.1300	69.0700	67.4300	67.7900	-0.499%	74,161	+49.299%
2025-11-11	67.6500	68.4600	66.8300	68.1300	+0.859%	37,114	+48.554%
2025-11-10	67.0800	67.9000	66.3492	67.5500	+1.305%	48,405	+49.830%
2025-11-07	66.2100	66.6800	65.6800	66.6800	-0.284%	40,088	+51.785%
2025-11-06	67.5700	68.2200	66.6700	66.8700	-1.965%	41,743	+51.353%
2025-11-05	65.2400	68.2500	65.2400	68.2100	+4.713%	62,612	+48.380%
2025-11-04	64.5600	65.8800	64.5600	65.1400	+0.401%	50,564	+55.373%
2025-11-03	64.6300	65.8850	63.5950	64.8800	+2.238%	83,016	+55.996%
2025-10-31	63.7000	63.8700	62.9800	63.4600	-1.337%	43,831	+59.486%
2025-10-30	63.8000	64.8800	63.5900	64.3200	+0.579%	52,661	+57.354%
2025-10-29	65.1800	66.0700	63.4850	63.9500	-2.545%	46,579	+58.264%
2025-10-28	66.5300	66.5300	65.2200	65.6200	-1.427%	35,641	+54.237%
2025-10-27	66.0300	66.6700	65.4500	66.5700	+1.263%	43,928	+52.035%
2025-10-24	64.1100	65.9800	64.1100	65.7400	+1.717%	30,117	+53.955%
2025-10-23	65.2700	65.2700	64.1100	64.6300	-0.920%	38,153	+56.599%
2025-10-22	65.0200	65.9300	64.7200	65.2300	-0.077%	44,730	+55.159%
2025-10-21	64.4500	65.3800	64.1500	65.2800	+0.508%	35,046	+55.040%
2025-10-20	63.6600	65.0200	63.6280	64.9500	+2.445%	39,144	+55.828%
2025-10-17	62.5100	63.4000	62.1800	63.4000	+2.126%	64,822	+59.637%
2025-10-16	64.9000	64.9700	61.8800	62.0800	-5.178%	74,478	+63.032%
2025-10-15	66.7500	66.7500	65.0800	65.4700	-1.430%	37,553	+54.590%
2025-10-14	63.4900	66.8000	63.4900	66.4200	+3.490%	38,263	+52.379%
2025-10-13	63.5600	64.1800	63.0900	64.1800	+1.679%	42,715	+57.697%
2025-10-10	64.4200	65.4400	62.9500	63.1200	-1.850%	47,950	+60.345%
2025-10-09	65.3300	65.3300	64.0800	64.3100	-1.426%	25,486	+57.378%
2025-10-08	65.9800	65.9800	65.0600	65.2400	-0.168%	29,766	+55.135%
2025-10-07	66.4500	66.5800	65.1800	65.3500	-1.448%	33,604	+54.874%
2025-10-06	66.0800	66.9900	65.4800	66.3100	+1.329%	60,857	+52.632%
2025-10-03	65.8800	66.7800	65.4200	65.4400	-0.031%	54,805	+54.661%
2025-10-02	65.2800	65.7700	64.7600	65.4600	+0.153%	37,716	+54.614%
2025-10-01	65.6800	65.9800	64.9800	65.3600	-1.284%	41,204	+54.850%
2025-09-30	66.3500	66.6400	65.4800	66.2100	-0.391%	39,750	+52.862%
2025-09-29	68.4600	68.4600	66.3300	66.4700	-3.147%	48,171	+52.264%
2025-09-26	68.2500	68.8800	67.9850	68.6300	+0.424%	35,915	+47.472%
2025-09-25	67.9100	68.6000	67.7800	68.3400	-0.654%	30,664	+48.098%
2025-09-24	69.1400	69.4900	68.3000	68.7900	-0.087%	27,070	+47.129%
2025-09-23	68.8200	70.3850	68.6200	68.8500	+0.044%	43,820	+47.001%
2025-09-22	69.2600	69.4900	68.6700	68.8200	-0.506%	46,232	+47.065%
2025-09-19	71.2000	71.2000	69.0600	69.1700	-2.701%	144,576	+46.321%
2025-09-18	69.1700	71.3000	68.6000	71.0900	+3.948%	48,439	+42.369%
2025-09-17	68.1800	70.4000	67.7200	68.3900	+0.736%	59,441	+47.989%
2025-09-16	68.5500	68.5500	67.1700	67.8900	-1.208%	41,748	+49.079%
2025-09-15	69.7400	69.9000	68.5250	68.7200	-0.994%	31,046	+47.279%
2025-09-12	70.2600	70.2600	68.9600	69.4100	-1.406%	38,838	+45.815%
2025-09-11	69.1600	70.4600	68.5900	70.4000	+1.852%	53,289	+43.764%
2025-09-10	68.9500	69.5600	68.8500	69.1200	+0.029%	32,620	+46.427%
2025-09-09	69.7000	69.7600	68.6800	69.1000	-0.946%	36,019	+46.469%
2025-09-08	69.6600	70.0200	68.5650	69.7600	-0.229%	41,196	+45.083%
2025-09-05	71.3800	71.8000	69.5300	69.9200	-1.340%	44,613	+44.751%
2025-09-04	70.4400	70.8700	69.8000	70.8700	+1.330%	39,076	+42.811%
2025-09-03	69.9900	70.6150	69.4181	69.9400	-0.427%	32,789	+44.710%
2025-09-02	69.1000	70.5300	68.6100	70.2400	+0.143%	65,773	+44.092%
2025-08-29	70.5900	70.7950	69.7300	70.1400	-0.157%	36,463	+44.297%
2025-08-28	70.5100	70.7100	70.0300	70.2500	-0.945%	43,567	+44.071%
2025-08-27	70.2400	71.0150	70.2400	70.9200	+0.724%	31,249	+42.710%
2025-08-26	69.2300	70.6350	69.2300	70.4100	+1.309%	37,971	+43.744%
2025-08-25	69.7400	70.2100	69.2800	69.5000	-1.264%	48,582	+45.626%
2025-08-22	66.7800	70.4900	66.7800	70.3900	+5.675%	64,363	+43.785%
2025-08-21	66.0300	67.0400	66.0300	66.6100	+0.135%	28,078	+51.944%
2025-08-20	66.9100	66.9100	66.0481	66.5200	-0.195%	25,674	+52.150%
2025-08-19	66.6500	67.6200	66.3550	66.6500	+0.558%	31,697	+51.853%
2025-08-18	65.6900	66.6000	65.2100	66.2800	+1.021%	27,709	+52.701%
2025-08-15	66.9800	67.4700	65.6000	65.6100	-1.723%	72,176	+54.260%
2025-08-14	66.9100	66.9800	65.9900	66.7600	-1.126%	36,817	+51.603%
2025-08-13	66.7300	67.6800	66.2300	67.5200	+2.009%	42,815	+49.896%
2025-08-12	63.4100	66.2600	62.6300	66.1900	+5.718%	56,560	+52.908%
2025-08-11	62.7000	62.8250	61.8700	62.6100	+0.433%	35,519	+61.651%
2025-08-08	62.5800	62.8100	61.2100	62.3400	-0.048%	37,551	+62.352%
2025-08-07	63.0000	63.0000	62.0200	62.3700	-0.780%	43,048	+62.274%
2025-08-06	63.0600	63.7000	62.7600	62.8600	-0.726%	38,923	+61.009%
2025-08-05	63.4100	63.5800	62.3300	63.3200	-0.299%	41,781	+59.839%
2025-08-04	63.1800	64.5250	62.2900	63.5100	+1.131%	29,196	+59.361%
2025-08-01	63.6500	63.6500	62.0458	62.8000	-2.907%	59,870	+61.162%
2025-07-31	64.8000	65.1750	63.5050	64.6800	-0.949%	67,058	+56.478%
2025-07-30	67.9300	67.9300	64.8100	65.3000	-3.359%	55,932	+54.992%
2025-07-29	68.9500	69.8000	66.7800	67.5700	-1.688%	80,121	+49.785%
2025-07-28	64.7300	69.2200	64.4400	68.7300	+6.973%	100,266	+47.257%
2025-07-25	64.5500	64.5500	62.2650	64.2500	+1.517%	55,970	+57.525%
2025-07-24	64.5600	64.5600	63.2900	63.2900	-2.765%	39,379	+59.915%
2025-07-23	65.1900	65.1900	64.1800	65.0900	+0.634%	31,676	+55.492%
2025-07-22	65.5300	65.7916	64.6800	64.6800	-0.691%	45,549	+56.478%
2025-07-21	66.0000	66.0200	65.0400	65.1300	-0.550%	25,095	+55.397%
2025-07-18	66.4600	66.4800	65.2500	65.4900	-0.274%	42,691	+54.543%
2025-07-17	64.7700	67.0850	64.7700	65.6700	+1.000%	88,795	+54.119%
2025-07-16	64.9400	65.4850	63.6500	65.0200	+1.214%	65,446	+55.660%
2025-07-15	66.5700	66.5700	64.1000	64.2400	-3.861%	55,565	+57.550%
2025-07-14	65.4900	66.9055	65.4900	66.8200	+1.227%	37,541	+51.467%
2025-07-11	66.8400	66.8400	65.8600	66.0100	-2.410%	41,349	+53.325%
2025-07-10	66.7000	67.8900	66.7000	67.6400	+0.565%	52,074	+49.630%
2025-07-09	67.2500	67.4700	66.2200	67.2600	+0.855%	44,489	+50.476%
2025-07-08	66.3600	67.5000	66.3600	66.6900	+0.634%	47,761	+51.762%
2025-07-07	66.5500	67.3900	65.8500	66.2700	-0.585%	72,887	+52.724%
2025-07-03	65.5800	66.7550	65.5800	66.6600	+1.802%	32,392	+51.830%
2025-07-02	64.7700	65.6800	64.0850	65.4800	+1.441%	66,607	+54.566%
2025-07-01	62.3700	65.4100	62.3700	64.5500	+2.901%	44,993	+56.793%
2025-06-30	63.9400	63.9750	62.6000	62.7300	-1.445%	53,045	+61.342%
2025-06-27	63.8300	64.0700	62.8300	63.6500	+0.047%	158,554	+59.010%
2025-06-26	62.0100	63.6200	61.4900	63.6200	+2.580%	25,397	+59.085%
2025-06-25	62.4000	62.4000	61.7600	62.0200	-0.927%	35,877	+63.189%
2025-06-24	62.6800	63.8200	62.5100	62.6000	+0.578%	42,480	+61.677%
2025-06-23	60.3200	62.2700	60.3200	62.2400	+2.927%	41,612	+62.612%
2025-06-20	60.3700	61.2250	60.1900	60.4700	+0.599%	136,092	+67.372%
2025-06-18	59.7000	61.2400	59.7000	60.1100	+0.502%	66,428	+68.375%
2025-06-17	60.1800	61.0600	59.6700	59.8100	-1.693%	44,595	+69.219%
2025-06-16	61.7100	61.8800	60.6000	60.8400	-0.082%	43,133	+66.354%
2025-06-13	61.9900	62.1150	60.8500	60.8900	-3.609%	40,979	+66.218%
2025-06-12	62.5500	63.4000	62.3300	63.1700	+0.653%	54,625	+60.218%
2025-06-11	63.3000	63.5200	62.6200	62.7600	-0.318%	36,955	+61.265%
2025-06-10	62.5900	63.3400	62.2768	62.9600	+1.059%	33,220	+60.753%
2025-06-09	62.3600	62.7250	61.8050	62.3000	+0.597%	35,702	+62.456%
2025-06-06	61.2900	62.0500	61.0500	61.9300	+2.584%	42,361	+63.426%
2025-06-05	60.7700	61.2100	59.8950	60.3700	-0.642%	36,976	+67.649%
2025-06-04	61.6000	61.7800	60.4800	60.7600	-1.348%	34,507	+66.573%
2025-06-03	60.6200	61.8450	60.5500	61.5900	+1.216%	35,972	+64.329%
2025-06-02	61.4300	62.0800	60.4858	60.8500	-0.896%	37,501	+66.327%
2025-05-30	61.5800	62.1000	61.0000	61.4000	-0.599%	47,811	+64.837%
2025-05-29	61.3200	62.0300	60.7000	61.7700	+1.296%	39,715	+63.850%
2025-05-28	62.2100	62.2100	60.9600	60.9800	-2.338%	35,351	+65.972%
2025-05-27	61.2400	62.7100	60.6700	62.4400	+3.053%	50,142	+62.092%
2025-05-23	60.0200	60.8400	59.8400	60.5900	-0.542%	37,166	+67.041%
2025-05-22	61.5300	61.9600	60.9200	60.9200	-1.948%	29,381	+66.136%
2025-05-21	63.2000	63.2000	62.0200	62.1300	-2.770%	53,856	+62.900%
2025-05-20	64.0900	64.3000	63.7700	63.9000	-0.374%	30,642	+58.388%
2025-05-19	63.5700	64.3500	62.9800	64.1400	-0.666%	31,894	+57.795%
2025-05-16	64.5200	66.3000	64.1200	64.5700	-0.616%	53,726	+56.745%
2025-05-15	65.1800	65.7000	64.5200	64.9700	+0.340%	32,808	+55.780%
2025-05-14	64.5800	65.4500	63.7200	64.7500	-0.476%	52,328	+56.309%
2025-05-13	64.6500	65.2700	63.8900	65.0600	+1.672%	35,745	+55.564%
2025-05-12	64.6500	65.3800	63.4000	63.9900	+3.493%	57,236	+58.165%
2025-05-09	61.9400	61.9400	61.1200	61.8300	-1.040%	22,992	+63.691%
2025-05-08	61.8100	62.8200	61.4300	62.4800	+1.742%	32,089	+61.988%
2025-05-07	61.5200	62.1200	60.9700	61.4100	+0.065%	54,456	+64.810%
2025-05-06	60.5300	61.5500	60.2400	61.3700	+0.049%	36,820	+64.918%
2025-05-05	61.2900	62.1850	61.1300	61.3400	-0.760%	35,976	+64.998%
2025-05-02	61.0400	62.1600	60.3735	61.8100	+2.948%	32,677	+63.744%
2025-05-01	59.6400	61.1080	58.6600	60.0400	+0.738%	61,787	+68.571%
2025-04-30	58.5800	60.4200	58.1200	59.6000	-0.667%	63,968	+69.815%
2025-04-29	59.2200	60.1400	59.0000	60.0000	+0.891%	48,849	+68.683%
2025-04-28	58.9000	59.7400	58.5000	59.4700	+0.422%	56,209	+70.187%
2025-04-25	57.6000	59.2500	57.6000	59.2200	-0.721%	46,033	+70.905%
2025-04-24	58.7900	60.0000	58.0200	59.6500	+1.256%	71,175	+69.673%
2025-04-23	59.8800	61.1200	58.0400	58.9100	+1.412%	52,052	+71.804%
2025-04-22	56.4800	58.3800	55.4800	58.0900	+4.385%	45,923	+74.230%
2025-04-21	56.2800	56.5100	55.5000	55.6500	-2.505%	44,383	+81.869%
2025-04-17	57.1600	57.8500	56.6250	57.0800	-0.262%	47,919	+77.313%
2025-04-16	57.2600	57.7100	56.5500	57.2300	-0.192%	36,685	+76.848%
2025-04-15	56.5000	58.6199	56.5000	57.3400	+0.986%	38,044	+76.509%
2025-04-14	56.5000	57.4800	55.4000	56.7800	+1.502%	46,191	+78.249%
2025-04-11	55.7300	57.0700	54.5800	55.9400	+0.089%	43,892	+80.926%
2025-04-10	59.0600	59.0600	55.0200	55.8900	-7.620%	58,649	+81.088%
2025-04-09	56.3800	62.1700	55.7800	60.5000	+6.985%	92,702	+67.289%
2025-04-08	58.9500	60.1400	55.9350	56.5500	-1.703%	58,801	+78.974%
2025-04-07	56.3000	60.5030	54.1600	57.5300	-0.879%	64,644	+75.926%
2025-04-04	55.8200	58.3100	55.5905	58.0400	-0.241%	75,589	+74.380%
2025-04-03	61.0400	61.0400	58.0000	58.1800	-8.161%	85,881	+73.960%
2025-04-02	61.9000	63.5300	61.5800	63.3500	+1.214%	37,526	+59.763%
2025-04-01	62.4300	63.3714	61.3700	62.5900	-0.619%	53,485	+61.703%
2025-03-31	62.6300	63.2200	61.8700	62.9800	-0.395%	67,307	+60.702%
2025-03-28	64.4000	64.4000	62.4600	63.2300	-2.121%	30,592	+60.066%
2025-03-27	64.3500	64.9700	63.8150	64.6000	+0.155%	40,251	+56.672%
2025-03-26	64.3500	65.0000	63.8600	64.5000	+0.405%	29,481	+56.915%
2025-03-25	65.2400	65.7400	63.4300	64.2400	-1.047%	42,308	+57.550%
2025-03-24	65.1900	65.5650	64.3050	64.9200	+1.564%	49,481	+55.900%
2025-03-21	63.0600	65.0200	62.5500	63.9200	+0.267%	161,389	+58.339%
2025-03-20	63.6800	65.0400	63.5500	63.7500	-1.346%	46,089	+58.761%
2025-03-19	63.8000	65.2500	63.1450	64.6200	+1.032%	63,857	+56.623%
2025-03-18	64.2100	64.2300	63.0200	63.9600	-0.281%	61,441	+58.240%
2025-03-17	64.1000	64.8300	64.1000	64.1400	-0.481%	46,246	+57.795%
2025-03-14	63.1300	64.6800	62.7500	64.4500	+1.672%	48,366	+57.036%
2025-03-13	62.9000	63.6375	62.3480	63.3900	-0.252%	43,434	+59.662%
2025-03-12	62.9300	65.7000	61.8300	63.5500	+1.745%	92,520	+59.260%
2025-03-11	62.8500	63.2900	61.9000	62.4600	+0.032%	50,589	+62.040%
2025-03-10	64.3600	64.6100	62.2400	62.4400	-4.890%	66,813	+62.092%
2025-03-07	65.2000	66.1100	64.5200	65.6500	-0.364%	39,379	+54.166%
2025-03-06	65.1900	66.0000	65.0100	65.8900	-0.693%	40,276	+53.604%
2025-03-05	66.7100	67.1600	65.7900	66.3500	-0.181%	50,826	+52.540%
2025-03-04	67.3200	68.0706	66.1000	66.4700	-2.451%	58,226	+52.264%
2025-03-03	68.1700	69.8100	67.4100	68.1400	-1.089%	60,645	+48.532%
2025-02-28	67.9200	69.0300	67.4000	68.8900	+1.175%	56,147	+46.915%
2025-02-27	67.7100	68.7500	66.5414	68.0900	+0.265%	43,322	+48.642%
2025-02-26	68.1400	68.4300	67.2900	67.9100	-0.411%	24,840	+49.035%
2025-02-25	68.0200	68.7950	67.2823	68.1900	+0.918%	35,875	+48.424%