Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.24	52.79	51.46	52.32	335,252	-0.93(-1.75%)
May 28, 2020	56.35	56.40	52.96	53.25	292,677	-2.37(-4.26%)
May 27, 2020	54.18	55.78	52.95	55.62	390,435	+3.67(+7.07%)
May 26, 2020	51.43	52.29	50.81	51.95	256,815	+2.71(+5.51%)
May 22, 2020	50.08	50.10	48.79	49.24	152,294	-0.19(-0.39%)
May 21, 2020	49.47	50.34	49.33	49.43	177,869	-0.23(-0.46%)
May 20, 2020	48.30	49.76	48.30	49.66	346,788	+2.35(+4.97%)
May 19, 2020	48.75	49.56	47.23	47.31	270,342	-2.03(-4.10%)
May 18, 2020	47.06	49.80	47.06	49.34	426,830	+3.61(+7.90%)
May 15, 2020	46.23	46.64	45.56	45.73	657,331	-0.78(-1.69%)
May 14, 2020	45.06	46.70	43.67	46.51	564,969	+0.33(+0.72%)
May 13, 2020	47.37	47.63	45.26	46.17	367,018	-1.65(-3.44%)
May 12, 2020	50.21	50.30	47.67	47.82	327,000	-2.31(-4.60%)
May 11, 2020	51.03	51.04	49.53	50.13	345,035	-1.77(-3.41%)
May 08, 2020	51.91	52.22	51.11	51.90	210,668	+1.27(+2.50%)
May 07, 2020	52.07	52.16	50.54	50.63	348,665	-0.81(-1.57%)
May 06, 2020	53.81	53.81	51.14	51.44	314,206	-1.86(-3.49%)
May 05, 2020	53.88	54.57	53.01	53.30	287,985	+0.28(+0.53%)
May 04, 2020	52.38	53.39	51.85	53.02	264,436	-0.02(-0.03%)
May 01, 2020	53.89	54.17	52.06	53.03	420,882	-1.99(-3.62%)
Apr 30, 2020	57.00	57.02	54.83	55.02	781,087	-3.51(-6.00%)
Apr 29, 2020	57.38	59.66	56.37	58.54	368,575	+2.62(+4.68%)
Apr 28, 2020	56.23	56.85	55.42	55.92	254,890	+1.22(+2.22%)
Apr 27, 2020	53.27	55.37	53.07	54.71	277,431	+1.88(+3.57%)
Apr 24, 2020	52.48	53.31	52.35	52.82	304,589	+0.50(+0.96%)
Apr 23, 2020	51.71	52.84	51.68	52.32	266,489	+0.69(+1.33%)
Apr 22, 2020	53.40	54.05	51.19	51.63	262,023	-0.91(-1.73%)
Apr 21, 2020	51.78	52.86	51.38	52.54	314,879	-1.26(-2.34%)
Apr 20, 2020	54.21	55.69	53.36	53.80	354,325	-0.55(-1.02%)
Apr 17, 2020	53.67	54.87	53.14	54.36	389,878	+1.26(+2.37%)
Apr 16, 2020	52.01	53.18	51.07	53.10	625,174	+0.83(+1.58%)
Apr 15, 2020	52.17	53.15	51.54	52.27	309,345	-1.48(-2.75%)
Apr 14, 2020	55.19	55.53	52.83	53.75	353,966	+0.10(+0.18%)
Apr 13, 2020	56.97	56.97	52.96	53.65	283,472	-3.67(-6.41%)
Apr 09, 2020	55.71	57.74	54.33	57.32	368,300	+3.22(+5.96%)
Apr 08, 2020	54.10	54.94	53.03	54.10	269,931	+0.87(+1.64%)
Apr 07, 2020	54.64	55.30	52.80	53.23	378,900	-0.04(-0.07%)
Apr 06, 2020	54.42	55.07	52.47	53.26	409,218	+0.79(+1.51%)
Apr 03, 2020	53.31	54.72	51.63	52.47	505,490	-1.66(-3.07%)
Apr 02, 2020	50.89	54.41	50.85	54.13	426,175	+2.31(+4.45%)
Apr 01, 2020	49.44	51.84	49.26	51.83	596,110	+0.05(+0.10%)
Mar 31, 2020	50.93	52.25	50.18	51.78	355,811	+0.11(+0.22%)
Mar 30, 2020	50.18	51.78	49.37	51.66	255,446	+1.03(+2.03%)
Mar 27, 2020	49.94	52.15	48.98	50.63	378,294	-0.75(-1.46%)
Mar 26, 2020	47.65	51.60	46.72	51.38	359,724	+3.99(+8.42%)
Mar 25, 2020	48.26	49.28	46.16	47.39	545,907	-0.55(-1.16%)
Mar 24, 2020	44.80	48.05	43.94	47.94	432,680	+5.33(+12.50%)
Mar 23, 2020	44.79	45.00	41.39	42.62	434,015	-2.45(-5.43%)
Mar 20, 2020	53.14	53.17	44.73	45.07	699,124	-7.63(-14.49%)
Mar 19, 2020	52.60	55.81	50.47	52.70	575,619	-0.40(-0.75%)
Mar 18, 2020	48.85	53.18	48.20	53.10	658,109	+1.45(+2.81%)
Mar 17, 2020	46.40	51.70	45.56	51.64	758,922	+6.17(+13.57%)
Mar 16, 2020	44.84	47.05	43.75	45.47	472,120	-4.98(-9.88%)
Mar 13, 2020	48.35	50.48	47.24	50.45	462,335	+4.98(+10.94%)
Mar 12, 2020	44.23	49.04	41.93	45.48	525,393	-2.24(-4.69%)
Mar 11, 2020	48.62	49.19	47.09	47.72	424,724	-2.27(-4.54%)
Mar 10, 2020	51.66	52.35	48.31	49.99	469,497	+0.24(+0.47%)
Mar 09, 2020	51.45	52.30	49.45	49.75	335,748	-5.23(-9.52%)
Mar 06, 2020	53.99	55.25	53.69	54.98	298,421	-1.02(-1.82%)
Mar 05, 2020	56.20	56.72	54.85	56.01	312,278	-1.58(-2.75%)
Mar 04, 2020	56.64	57.60	55.25	57.59	247,012	+1.49(+2.65%)
Mar 03, 2020	56.80	57.75	55.43	56.10	357,482	-0.96(-1.68%)
Mar 02, 2020	53.23	57.14	53.07	57.06	330,634	+3.94(+7.42%)
Feb 28, 2020	54.22	54.91	52.05	53.12	421,819	-2.65(-4.75%)
Feb 27, 2020	56.03	57.84	55.75	55.77	321,007	-1.38(-2.42%)
Feb 26, 2020	57.47	58.14	56.83	57.15	196,664	+0.08(+0.14%)
Feb 25, 2020	58.62	58.78	56.98	57.07	255,618	-1.61(-2.74%)
Feb 24, 2020	58.15	59.03	58.03	58.68	181,347	-1.07(-1.78%)
Feb 21, 2020	60.09	60.09	59.43	59.75	197,574	-0.53(-0.88%)
Feb 20, 2020	59.55	60.53	59.55	60.28	120,316	+0.45(+0.76%)
Feb 19, 2020	59.97	60.09	59.67	59.82	138,565	+0.13(+0.22%)
Feb 18, 2020	60.30	60.48	59.52	59.69	124,851	-0.86(-1.41%)
Feb 14, 2020	60.59	60.98	60.39	60.55	201,122	-0.22(-0.36%)
Feb 13, 2020	59.89	60.78	59.89	60.77	126,426	+0.53(+0.88%)
Feb 12, 2020	60.48	60.54	59.95	60.23	191,554	+0.17(+0.28%)
Feb 11, 2020	59.68	60.35	59.68	60.07	244,252	+0.64(+1.07%)
Feb 10, 2020	59.05	59.52	58.88	59.43	164,030	+0.05(+0.09%)
Feb 07, 2020	59.60	59.84	59.26	59.38	130,151	-0.55(-0.92%)
Feb 06, 2020	60.77	60.99	59.85	59.93	139,547	-0.57(-0.94%)
Feb 05, 2020	59.98	60.55	59.75	60.50	214,211	+1.25(+2.11%)
Feb 04, 2020	59.70	59.95	59.25	59.25	240,651	+0.39(+0.67%)
Feb 03, 2020	58.31	58.99	58.23	58.85	314,357	+0.96(+1.66%)
Jan 31, 2020	58.43	58.66	57.47	57.89	930,407	-1.07(-1.82%)
Jan 30, 2020	58.24	59.00	58.19	58.97	240,830	+0.43(+0.73%)
Jan 29, 2020	59.42	59.57	58.52	58.54	280,631	-0.75(-1.27%)
Jan 28, 2020	59.96	60.11	59.12	59.29	317,059	-0.30(-0.50%)
Jan 27, 2020	59.74	60.41	59.48	59.59	289,438	-1.14(-1.88%)
Jan 24, 2020	61.14	61.38	60.06	60.73	292,583	-0.46(-0.76%)
Jan 23, 2020	60.90	61.48	60.49	61.20	377,255	-0.09(-0.14%)
Jan 22, 2020	61.75	61.75	60.68	61.28	238,048	+0.02(+0.03%)
Jan 21, 2020	61.95	62.17	61.21	61.27	282,115	-1.04(-1.67%)
Jan 17, 2020	62.87	63.45	62.14	62.30	266,828	-0.17(-0.28%)
Jan 16, 2020	62.17	62.64	62.13	62.48	218,311	+0.71(+1.15%)
Jan 15, 2020	61.95	62.13	61.42	61.77	266,423	-0.57(-0.91%)
Jan 14, 2020	62.16	62.38	61.88	62.34	283,173	+0.09(+0.14%)
Jan 13, 2020	61.88	62.29	61.65	62.25	220,594	+0.55(+0.89%)
Jan 10, 2020	62.12	62.12	61.47	61.70	220,926	-0.51(-0.81%)
Jan 09, 2020	61.99	62.57	61.71	62.21	388,155	+0.44(+0.71%)
Jan 08, 2020	60.97	62.01	60.97	61.77	348,686	+0.93(+1.52%)
Jan 07, 2020	60.99	61.36	60.60	60.85	142,123	-0.46(-0.76%)
Jan 06, 2020	61.01	61.39	60.65	61.31	177,854	-0.34(-0.55%)
Jan 03, 2020	61.16	61.78	60.85	61.65	229,625	-0.35(-0.56%)
Jan 02, 2020	61.97	62.06	61.50	62.00	277,582	+0.03(+0.04%)
Dec 31, 2019	62.07	62.42	61.94	61.97	311,814	-0.11(-0.18%)
Dec 30, 2019	62.03	62.18	61.68	62.09	206,781	+0.41(+0.67%)
Dec 27, 2019	61.89	61.96	61.45	61.68	235,921	-0.19(-0.31%)
Dec 26, 2019	61.41	61.89	61.37	61.87	153,816	+0.59(+0.97%)
Dec 24, 2019	61.80	61.80	61.27	61.27	98,901	-0.45(-0.74%)
Dec 23, 2019	62.00	62.16	61.63	61.73	336,448	-0.27(-0.44%)
Dec 20, 2019	62.10	62.56	61.91	62.00	1,136,910	+0.22(+0.35%)
Dec 19, 2019	61.56	61.81	61.45	61.78	261,377	+0.17(+0.28%)
Dec 18, 2019	61.86	61.94	61.43	61.61	222,236	+0.02(+0.03%)
Dec 17, 2019	61.54	61.82	61.39	61.59	386,940	+0.17(+0.27%)
Dec 16, 2019	60.99	61.68	60.87	61.42	363,034	+1.00(+1.66%)
Dec 13, 2019	60.34	61.06	59.78	60.42	191,850	-0.31(-0.50%)
Dec 12, 2019	59.16	61.00	59.08	60.72	301,320	+1.73(+2.93%)
Dec 11, 2019	59.18	59.40	58.66	58.99	149,090	-0.10(-0.16%)
Dec 10, 2019	58.79	59.24	58.79	59.09	224,403	+0.15(+0.25%)
Dec 09, 2019	58.77	59.25	58.77	58.94	197,319	-0.10(-0.18%)
Dec 06, 2019	59.24	59.60	59.02	59.05	245,760	+0.49(+0.83%)
Dec 05, 2019	58.77	59.03	58.39	58.56	181,493	-0.02(-0.03%)
Dec 04, 2019	58.26	58.95	58.26	58.58	234,507	+0.52(+0.90%)
Dec 03, 2019	57.87	58.08	57.51	58.06	193,289	-0.55(-0.93%)
Dec 02, 2019	59.05	59.23	58.55	58.60	253,642	-0.31(-0.53%)
Nov 29, 2019	58.93	59.37	58.72	58.92	84,185	-0.13(-0.22%)
Nov 27, 2019	59.01	59.30	58.75	59.05	155,241	+0.36(+0.61%)
Nov 26, 2019	59.08	59.29	58.68	58.69	173,746	-0.61(-1.02%)
Nov 25, 2019	58.20	59.67	58.10	59.30	337,449	+1.19(+2.05%)
Nov 22, 2019	58.33	58.46	57.98	58.11	109,636	-0.02(-0.03%)
Nov 21, 2019	58.57	58.57	58.02	58.13	119,525	-0.12(-0.21%)
Nov 20, 2019	58.32	58.79	57.92	58.25	235,142	-0.43(-0.74%)
Nov 19, 2019	58.56	58.92	58.16	58.68	165,308	+0.38(+0.66%)
Nov 18, 2019	58.52	58.52	57.89	58.30	196,266	-0.43(-0.72%)
Nov 15, 2019	59.33	59.63	58.64	58.72	218,812	-0.45(-0.76%)
Nov 14, 2019	58.89	59.27	58.71	59.18	196,812	+0.00(+0.00%)
Nov 13, 2019	59.13	59.34	58.75	59.18	169,467	-0.58(-0.97%)
Nov 12, 2019	59.71	59.98	59.49	59.76	199,363	+0.19(+0.32%)
Nov 11, 2019	59.68	59.90	59.28	59.57	165,780	-0.36(-0.59%)
Nov 08, 2019	59.64	60.10	59.57	59.92	166,182	+0.23(+0.38%)
Nov 07, 2019	60.11	60.35	59.46	59.70	226,521	+0.10(+0.17%)
Nov 06, 2019	59.09	59.75	58.67	59.59	316,533	+0.23(+0.38%)
Nov 05, 2019	59.51	59.86	59.09	59.37	154,923	+0.16(+0.28%)
Nov 04, 2019	59.89	59.99	58.84	59.20	251,280	+0.01(+0.01%)
Nov 01, 2019	59.38	59.38	58.92	59.19	250,943	+0.34(+0.58%)
Oct 31, 2019	58.98	59.25	58.27	58.85	397,658	-0.56(-0.95%)
Oct 30, 2019	59.54	59.66	58.76	59.42	155,882	-0.35(-0.58%)
Oct 29, 2019	59.22	60.05	59.22	59.77	283,506	+0.23(+0.38%)
Oct 28, 2019	58.98	59.94	58.76	59.54	276,530	+0.91(+1.56%)
Oct 25, 2019	58.40	58.99	58.40	58.63	356,894	+0.10(+0.16%)
Oct 24, 2019	58.17	58.61	57.60	58.53	298,428	+0.42(+0.72%)
Oct 23, 2019	57.54	58.15	57.52	58.12	258,340	+0.28(+0.48%)
Oct 22, 2019	57.15	57.93	56.59	57.84	375,734	+1.00(+1.76%)
Oct 21, 2019	55.85	57.65	55.45	56.84	274,324	+1.39(+2.51%)
Oct 18, 2019	54.42	55.56	54.42	55.45	240,002	+0.64(+1.17%)
Oct 17, 2019	54.61	54.85	54.18	54.81	250,661	+0.36(+0.65%)
Oct 16, 2019	54.20	54.80	54.13	54.45	174,107	+0.22(+0.40%)
Oct 15, 2019	54.36	54.72	54.13	54.24	243,390	+0.05(+0.10%)
Oct 14, 2019	54.07	54.31	53.84	54.18	174,318	-0.23(-0.41%)
Oct 11, 2019	54.30	55.29	54.26	54.41	395,474	+1.25(+2.35%)
Oct 10, 2019	53.26	53.76	52.96	53.16	281,078	+0.49(+0.94%)
Oct 09, 2019	52.64	52.97	52.19	52.66	241,703	+0.49(+0.93%)
Oct 08, 2019	52.43	52.66	51.97	52.18	271,195	-0.82(-1.54%)
Oct 07, 2019	52.92	53.39	52.66	52.99	219,420	-0.12(-0.23%)
Oct 04, 2019	52.70	53.12	52.11	53.12	223,419	+0.55(+1.04%)
Oct 03, 2019	52.60	52.74	52.06	52.57	279,504	-0.24(-0.46%)
Oct 02, 2019	52.53	53.00	52.34	52.81	324,815	-0.16(-0.30%)
Oct 01, 2019	54.02	54.29	52.59	52.97	295,895	-0.60(-1.12%)
Sep 30, 2019	53.98	54.24	53.45	53.57	303,613	-0.17(-0.31%)
Sep 27, 2019	54.22	54.70	53.49	53.73	218,121	-0.01(-0.02%)
Sep 26, 2019	54.39	54.54	53.58	53.74	195,831	-0.82(-1.50%)
Sep 25, 2019	54.18	54.68	53.93	54.56	347,695	+0.67(+1.24%)
Sep 24, 2019	54.63	54.94	53.51	53.89	322,443	-0.75(-1.37%)
Sep 23, 2019	54.45	55.28	54.45	54.63	364,692	-0.30(-0.54%)
Sep 20, 2019	55.36	55.75	54.48	54.93	579,277	-0.43(-0.77%)
Sep 19, 2019	55.87	56.24	55.33	55.36	268,145	-0.56(-0.99%)
Sep 18, 2019	55.78	56.14	55.23	55.91	296,706	+0.01(+0.02%)
Sep 17, 2019	56.17	56.21	55.10	55.90	246,843	-0.53(-0.94%)
Sep 16, 2019	56.27	57.04	55.74	56.43	241,337	-0.54(-0.95%)
Sep 13, 2019	57.60	57.81	56.79	56.97	257,853	+0.02(+0.03%)
Sep 12, 2019	55.54	57.22	55.37	56.95	387,115	+0.94(+1.68%)
Sep 11, 2019	55.02	56.17	54.13	56.01	338,383	+1.30(+2.38%)
Sep 10, 2019	54.40	54.93	53.79	54.71	228,658	+0.62(+1.15%)
Sep 09, 2019	53.17	54.55	52.84	54.09	212,757	+1.23(+2.32%)
Sep 06, 2019	52.99	53.37	52.64	52.86	217,514	-0.07(-0.13%)
Sep 05, 2019	53.15	54.17	52.79	52.93	234,459	+0.80(+1.54%)
Sep 04, 2019	52.40	52.42	51.86	52.13	211,377	+0.19(+0.37%)
Sep 03, 2019	52.21	52.24	51.41	51.94	211,385	-0.69(-1.31%)
Aug 30, 2019	53.02	53.11	51.78	52.63	329,111	-0.08(-0.15%)
Aug 29, 2019	52.65	53.17	52.54	52.71	148,039	+0.53(+1.01%)
Aug 28, 2019	51.25	52.44	51.25	52.18	106,862	+0.83(+1.61%)
Aug 27, 2019	52.54	52.91	51.22	51.35	180,612	-0.96(-1.83%)
Aug 26, 2019	52.13	52.43	51.69	52.31	204,598	+0.56(+1.08%)
Aug 23, 2019	52.96	53.24	51.49	51.75	248,456	-1.52(-2.85%)
Aug 22, 2019	53.57	53.75	52.88	53.27	143,111	+0.19(+0.36%)
Aug 21, 2019	53.35	53.35	52.96	53.08	128,407	+0.21(+0.39%)
Aug 20, 2019	53.83	53.86	52.79	52.87	174,861	-1.12(-2.08%)
Aug 19, 2019	54.07	54.20	53.65	53.99	197,995	+0.71(+1.33%)
Aug 16, 2019	52.33	53.43	51.90	53.29	261,898	+1.22(+2.34%)
Aug 15, 2019	52.60	52.83	51.89	52.07	153,187	-0.37(-0.71%)
Aug 14, 2019	52.60	53.16	51.94	52.44	193,203	-1.14(-2.13%)
Aug 13, 2019	53.58	54.35	52.89	53.58	180,850	+0.66(+1.26%)
Aug 12, 2019	52.95	53.23	52.67	52.91	121,947	-0.50(-0.94%)
Aug 09, 2019	53.58	53.60	53.03	53.42	152,851	-0.19(-0.35%)
Aug 08, 2019	52.91	54.24	52.91	53.61	292,015	+1.10(+2.09%)
Aug 07, 2019	51.38	52.53	51.24	52.51	277,259	-0.37(-0.70%)
Aug 06, 2019	53.33	53.46	52.25	52.88	236,917	-0.07(-0.13%)
Aug 05, 2019	53.35	53.74	52.06	52.95	269,893	-1.35(-2.48%)
Aug 02, 2019	54.64	54.87	53.77	54.30	252,743	-0.72(-1.30%)
Aug 01, 2019	56.75	57.09	54.90	55.01	258,582	-1.93(-3.39%)
Jul 31, 2019	56.76	57.41	56.36	56.94	385,170	+0.21(+0.37%)
Jul 30, 2019	55.78	56.77	55.60	56.74	227,124	+0.60(+1.08%)
Jul 29, 2019	56.60	56.75	56.00	56.13	149,142	-0.54(-0.94%)
Jul 26, 2019	56.00	56.87	56.00	56.67	205,347	+0.80(+1.44%)
Jul 25, 2019	56.50	56.95	55.67	55.87	186,972	-0.65(-1.15%)
Jul 24, 2019	55.79	56.84	55.34	56.51	224,654	+0.60(+1.08%)
Jul 23, 2019	55.49	56.10	55.19	55.91	158,508	+0.28(+0.51%)
Jul 22, 2019	56.18	56.18	55.06	55.62	173,801	+0.03(+0.06%)
Jul 19, 2019	55.55	56.19	55.55	55.59	211,488	-0.18(-0.32%)
Jul 18, 2019	55.38	56.26	55.23	55.77	101,488	+0.29(+0.53%)
Jul 17, 2019	55.37	55.99	55.17	55.48	156,122	-0.21(-0.37%)
Jul 16, 2019	55.54	56.19	55.44	55.68	175,465	+0.10(+0.19%)
Jul 15, 2019	56.79	56.81	55.31	55.58	163,252	-1.04(-1.83%)
Jul 12, 2019	56.19	56.94	56.09	56.62	173,710	+0.37(+0.66%)
Jul 11, 2019	55.98	56.31	55.67	56.25	144,016	+0.31(+0.56%)
Jul 10, 2019	56.73	56.81	55.88	55.94	180,586	-0.64(-1.13%)
Jul 09, 2019	56.36	56.69	56.07	56.57	183,330	+0.15(+0.26%)
Jul 08, 2019	56.73	56.93	56.13	56.43	175,511	-0.63(-1.10%)
Jul 05, 2019	56.76	57.26	56.60	57.06	116,927	+0.60(+1.05%)
Jul 03, 2019	55.94	56.47	55.94	56.46	96,184	+0.64(+1.14%)
Jul 02, 2019	56.59	56.76	55.31	55.82	161,699	-0.81(-1.43%)
Jul 01, 2019	57.24	57.30	56.43	56.63	189,096	-0.18(-0.32%)
Jun 28, 2019	56.44	57.15	56.25	56.82	467,361	+0.65(+1.15%)
Jun 27, 2019	54.87	56.18	54.87	56.17	186,233	+1.18(+2.15%)
Jun 26, 2019	55.39	55.87	54.95	54.99	242,199	-0.16(-0.30%)
Jun 25, 2019	55.02	55.36	54.42	55.15	211,566	+0.04(+0.08%)
Jun 24, 2019	55.51	55.98	55.06	55.11	160,626	-0.61(-1.10%)
Jun 21, 2019	55.54	56.55	55.43	55.72	431,437	-0.05(-0.09%)
Jun 20, 2019	55.37	56.08	54.68	55.77	250,682	+0.62(+1.13%)
Jun 19, 2019	55.62	56.03	55.15	55.15	197,472	-0.45(-0.81%)
Jun 18, 2019	54.87	56.00	54.45	55.60	131,992	+0.91(+1.66%)
Jun 17, 2019	55.44	55.75	54.69	54.69	197,049	-0.82(-1.48%)
Jun 14, 2019	55.47	55.69	55.03	55.51	105,802	+0.08(+0.14%)
Jun 13, 2019	55.09	55.65	55.02	55.43	134,482	+0.58(+1.05%)
Jun 12, 2019	55.05	55.34	54.56	54.86	173,184	-0.29(-0.53%)
Jun 11, 2019	55.48	55.61	54.58	55.15	149,372	-0.04(-0.08%)
Jun 10, 2019	55.12	55.73	54.99	55.19	129,414	+0.50(+0.91%)
Jun 07, 2019	54.60	54.94	54.43	54.69	112,380	-0.03(-0.05%)
Jun 06, 2019	54.57	55.08	53.97	54.72	139,400	-0.13(-0.23%)
Jun 05, 2019	54.82	55.17	54.04	54.85	142,738	-0.18(-0.33%)
Jun 04, 2019	54.08	55.06	53.90	55.03	159,766	+1.51(+2.82%)