Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.20	52.75	51.42	52.28	335,523	-0.93(-1.75%)
May 28, 2020	56.31	56.35	52.92	53.21	292,913	-2.37(-4.26%)
May 27, 2020	54.14	55.74	52.90	55.58	390,750	+3.67(+7.07%)
May 26, 2020	51.39	52.24	50.77	51.91	257,023	+2.71(+5.51%)
May 22, 2020	50.04	50.06	48.75	49.20	152,417	-0.19(-0.39%)
May 21, 2020	49.43	50.30	49.29	49.39	178,012	-0.23(-0.46%)
May 20, 2020	48.26	49.72	48.26	49.62	347,068	+2.35(+4.97%)
May 19, 2020	48.71	49.52	47.19	47.27	270,561	-2.02(-4.10%)
May 18, 2020	47.03	49.76	47.03	49.30	427,174	+3.61(+7.90%)
May 15, 2020	46.19	46.60	45.52	45.69	657,862	-0.78(-1.69%)
May 14, 2020	45.02	46.66	43.64	46.47	565,426	+0.33(+0.72%)
May 13, 2020	47.33	47.59	45.22	46.14	367,315	-1.65(-3.44%)
May 12, 2020	50.17	50.26	47.63	47.78	327,264	-2.31(-4.60%)
May 11, 2020	50.99	50.99	49.49	50.09	345,313	-1.77(-3.41%)
May 08, 2020	51.87	52.18	51.07	51.86	210,838	+1.27(+2.50%)
May 07, 2020	52.03	52.12	50.50	50.59	348,946	-0.81(-1.57%)
May 06, 2020	53.77	53.77	51.10	51.40	314,459	-1.86(-3.49%)
May 05, 2020	53.84	54.52	52.97	53.26	288,218	+0.28(+0.53%)
May 04, 2020	52.34	53.34	51.80	52.97	264,649	-0.02(-0.03%)
May 01, 2020	53.84	54.13	52.01	52.99	421,222	-1.99(-3.62%)
Apr 30, 2020	56.95	56.98	54.79	54.98	781,718	-3.51(-6.00%)
Apr 29, 2020	57.33	59.62	56.33	58.49	368,873	+2.61(+4.68%)
Apr 28, 2020	56.19	56.80	55.38	55.88	255,096	+1.21(+2.22%)
Apr 27, 2020	53.23	55.32	53.03	54.66	277,655	+1.88(+3.57%)
Apr 24, 2020	52.44	53.26	52.31	52.78	304,835	+0.50(+0.96%)
Apr 23, 2020	51.67	52.80	51.64	52.28	266,704	+0.69(+1.33%)
Apr 22, 2020	53.35	54.00	51.15	51.59	262,235	-0.91(-1.73%)
Apr 21, 2020	51.74	52.82	51.34	52.50	315,133	-1.26(-2.34%)
Apr 20, 2020	54.17	55.65	53.32	53.76	354,611	-0.55(-1.02%)
Apr 17, 2020	53.62	54.82	53.10	54.31	390,193	+1.26(+2.37%)
Apr 16, 2020	51.97	53.13	51.03	53.05	625,679	+0.83(+1.58%)
Apr 15, 2020	52.13	53.11	51.50	52.23	309,595	-1.48(-2.75%)
Apr 14, 2020	55.15	55.48	52.79	53.70	354,252	+0.10(+0.18%)
Apr 13, 2020	56.92	56.92	52.91	53.61	283,701	-3.67(-6.41%)
Apr 09, 2020	55.67	57.69	54.28	57.28	368,598	+3.22(+5.96%)
Apr 08, 2020	54.06	54.89	52.98	54.06	270,149	+0.87(+1.64%)
Apr 07, 2020	54.59	55.25	52.75	53.19	379,206	-0.04(-0.07%)
Apr 06, 2020	54.37	55.02	52.43	53.22	409,548	+0.79(+1.51%)
Apr 03, 2020	53.26	54.67	51.59	52.43	505,899	-1.66(-3.07%)
Apr 02, 2020	50.85	54.36	50.81	54.09	426,519	+2.31(+4.45%)
Apr 01, 2020	49.40	51.80	49.22	51.79	596,591	+0.05(+0.10%)
Mar 31, 2020	50.89	52.21	50.14	51.73	356,099	+0.11(+0.22%)
Mar 30, 2020	50.14	51.74	49.33	51.62	255,652	+1.03(+2.03%)
Mar 27, 2020	49.90	52.10	48.94	50.59	378,600	-0.75(-1.46%)
Mar 26, 2020	47.62	51.56	46.68	51.34	360,014	+3.99(+8.42%)
Mar 25, 2020	48.22	49.24	46.13	47.35	546,348	-0.55(-1.16%)
Mar 24, 2020	44.77	48.01	43.90	47.91	433,029	+5.32(+12.50%)
Mar 23, 2020	44.76	44.96	41.36	42.58	434,366	-2.45(-5.43%)
Mar 20, 2020	53.10	53.12	44.69	45.03	699,688	-7.63(-14.49%)
Mar 19, 2020	52.56	55.76	50.43	52.66	576,083	-0.40(-0.75%)
Mar 18, 2020	48.81	53.14	48.16	53.05	658,640	+1.45(+2.81%)
Mar 17, 2020	46.36	51.65	45.52	51.60	759,535	+6.17(+13.57%)
Mar 16, 2020	44.80	47.01	43.72	45.43	472,501	-4.98(-9.88%)
Mar 13, 2020	48.31	50.44	47.20	50.41	462,708	+4.97(+10.94%)
Mar 12, 2020	44.19	49.00	41.90	45.44	525,817	-2.23(-4.69%)
Mar 11, 2020	48.58	49.15	47.05	47.68	425,066	-2.27(-4.54%)
Mar 10, 2020	51.61	52.31	48.27	49.95	469,876	+0.24(+0.47%)
Mar 09, 2020	51.41	52.26	49.41	49.71	336,019	-5.23(-9.52%)
Mar 06, 2020	53.94	55.21	53.65	54.94	298,662	-1.02(-1.83%)
Mar 05, 2020	56.15	56.67	54.81	55.96	312,530	-1.58(-2.75%)
Mar 04, 2020	56.60	57.56	55.20	57.54	247,211	+1.48(+2.65%)
Mar 03, 2020	56.76	57.71	55.38	56.06	357,771	-0.96(-1.68%)
Mar 02, 2020	53.19	57.10	53.03	57.02	330,901	+3.94(+7.42%)
Feb 28, 2020	54.17	54.86	52.01	53.08	422,160	-2.64(-4.75%)
Feb 27, 2020	55.99	57.79	55.71	55.73	321,267	-1.38(-2.42%)
Feb 26, 2020	57.42	58.09	56.78	57.10	196,823	+0.08(+0.14%)
Feb 25, 2020	58.57	58.73	56.93	57.03	255,824	-1.61(-2.74%)
Feb 24, 2020	58.10	58.98	57.99	58.63	181,493	-1.06(-1.78%)
Feb 21, 2020	60.04	60.04	59.38	59.70	197,733	-0.53(-0.88%)
Feb 20, 2020	59.51	60.48	59.51	60.23	120,413	+0.45(+0.76%)
Feb 19, 2020	59.92	60.04	59.62	59.78	138,677	+0.13(+0.22%)
Feb 18, 2020	60.25	60.43	59.47	59.64	124,952	-0.86(-1.41%)
Feb 14, 2020	60.54	60.93	60.34	60.50	201,285	-0.22(-0.36%)
Feb 13, 2020	59.85	60.73	59.85	60.72	126,529	+0.53(+0.88%)
Feb 12, 2020	60.43	60.49	59.90	60.19	191,708	+0.17(+0.28%)
Feb 11, 2020	59.64	60.30	59.64	60.02	244,449	+0.64(+1.07%)
Feb 10, 2020	59.00	59.47	58.83	59.38	164,162	+0.05(+0.09%)
Feb 07, 2020	59.55	59.79	59.22	59.33	130,256	-0.55(-0.92%)
Feb 06, 2020	60.72	60.94	59.80	59.88	139,660	-0.57(-0.94%)
Feb 05, 2020	59.93	60.50	59.71	60.45	214,384	+1.25(+2.11%)
Feb 04, 2020	59.65	59.91	59.20	59.20	240,845	+0.39(+0.67%)
Feb 03, 2020	58.27	58.94	58.19	58.81	314,610	+0.96(+1.66%)
Jan 31, 2020	58.38	58.61	57.42	57.85	931,158	-1.07(-1.82%)
Jan 30, 2020	58.20	58.95	58.14	58.92	241,024	+0.43(+0.73%)
Jan 29, 2020	59.37	59.52	58.48	58.49	280,857	-0.75(-1.27%)
Jan 28, 2020	59.92	60.06	59.08	59.24	317,315	-0.30(-0.50%)
Jan 27, 2020	59.69	60.36	59.44	59.54	289,671	-1.14(-1.88%)
Jan 24, 2020	61.09	61.33	60.01	60.68	292,820	-0.46(-0.76%)
Jan 23, 2020	60.85	61.43	60.44	61.15	377,560	-0.09(-0.14%)
Jan 22, 2020	61.70	61.70	60.63	61.23	238,240	+0.02(+0.03%)
Jan 21, 2020	61.90	62.12	61.16	61.22	282,343	-1.04(-1.67%)
Jan 17, 2020	62.82	63.40	62.09	62.25	267,043	-0.17(-0.28%)
Jan 16, 2020	62.12	62.59	62.08	62.43	218,487	+0.71(+1.15%)
Jan 15, 2020	61.90	62.08	61.37	61.72	266,638	-0.57(-0.91%)
Jan 14, 2020	62.11	62.33	61.83	62.29	283,402	+0.09(+0.14%)
Jan 13, 2020	61.83	62.24	61.60	62.20	220,772	+0.55(+0.89%)
Jan 10, 2020	62.07	62.07	61.42	61.65	221,104	-0.51(-0.81%)
Jan 09, 2020	61.94	62.52	61.66	62.16	388,469	+0.44(+0.71%)
Jan 08, 2020	60.92	61.96	60.92	61.72	348,968	+0.93(+1.52%)
Jan 07, 2020	60.95	61.31	60.55	60.80	142,237	-0.46(-0.76%)
Jan 06, 2020	60.96	61.34	60.60	61.26	177,998	-0.34(-0.55%)
Jan 03, 2020	61.11	61.74	60.80	61.60	229,811	-0.35(-0.56%)
Jan 02, 2020	61.92	62.01	61.45	61.95	277,806	+0.03(+0.04%)
Dec 31, 2019	62.02	62.37	61.89	61.92	312,066	-0.11(-0.18%)
Dec 30, 2019	61.98	62.13	61.63	62.04	206,948	+0.41(+0.67%)
Dec 27, 2019	61.84	61.91	61.40	61.63	236,112	-0.19(-0.31%)
Dec 26, 2019	61.36	61.84	61.32	61.82	153,940	+0.59(+0.97%)
Dec 24, 2019	61.75	61.75	61.22	61.22	98,981	-0.45(-0.74%)
Dec 23, 2019	61.95	62.11	61.58	61.68	336,720	-0.27(-0.44%)
Dec 20, 2019	62.05	62.51	61.86	61.95	1,137,828	+0.22(+0.35%)
Dec 19, 2019	61.51	61.76	61.40	61.73	261,588	+0.17(+0.28%)
Dec 18, 2019	61.81	61.89	61.38	61.56	222,416	+0.02(+0.03%)
Dec 17, 2019	61.50	61.77	61.34	61.54	387,252	+0.17(+0.27%)
Dec 16, 2019	60.95	61.63	60.82	61.37	363,327	+1.00(+1.66%)
Dec 13, 2019	60.29	61.01	59.73	60.37	192,005	-0.31(-0.50%)
Dec 12, 2019	59.11	60.95	59.03	60.67	301,563	+1.73(+2.93%)
Dec 11, 2019	59.14	59.35	58.62	58.95	149,211	-0.10(-0.16%)
Dec 10, 2019	58.75	59.19	58.75	59.04	224,584	+0.15(+0.25%)
Dec 09, 2019	58.72	59.20	58.72	58.89	197,478	-0.10(-0.18%)
Dec 06, 2019	59.19	59.55	58.97	59.00	245,959	+0.49(+0.83%)
Dec 05, 2019	58.72	58.98	58.34	58.51	181,639	-0.02(-0.03%)
Dec 04, 2019	58.21	58.90	58.21	58.53	234,696	+0.52(+0.90%)
Dec 03, 2019	57.83	58.04	57.46	58.01	193,445	-0.55(-0.93%)
Dec 02, 2019	59.00	59.18	58.50	58.56	253,847	-0.31(-0.53%)
Nov 29, 2019	58.89	59.32	58.67	58.87	84,253	-0.13(-0.22%)
Nov 27, 2019	58.96	59.25	58.70	59.00	155,367	+0.36(+0.61%)
Nov 26, 2019	59.03	59.24	58.63	58.64	173,886	-0.61(-1.03%)
Nov 25, 2019	58.15	59.62	58.05	59.25	337,721	+1.19(+2.05%)
Nov 22, 2019	58.29	58.41	57.93	58.06	109,725	-0.02(-0.03%)
Nov 21, 2019	58.52	58.52	57.97	58.08	119,622	-0.12(-0.21%)
Nov 20, 2019	58.27	58.74	57.87	58.20	235,332	-0.43(-0.74%)
Nov 19, 2019	58.51	58.88	58.11	58.63	165,441	+0.38(+0.66%)
Nov 18, 2019	58.47	58.47	57.84	58.25	196,425	-0.43(-0.72%)
Nov 15, 2019	59.28	59.58	58.59	58.68	218,989	-0.45(-0.76%)
Nov 14, 2019	58.84	59.22	58.66	59.13	196,971	+0.00(+0.00%)
Nov 13, 2019	59.09	59.29	58.70	59.13	169,604	-0.58(-0.97%)
Nov 12, 2019	59.67	59.93	59.44	59.71	199,524	+0.19(+0.32%)
Nov 11, 2019	59.63	59.85	59.23	59.52	165,914	-0.36(-0.59%)
Nov 08, 2019	59.59	60.05	59.52	59.87	166,316	+0.23(+0.38%)
Nov 07, 2019	60.07	60.30	59.41	59.65	226,704	+0.10(+0.17%)
Nov 06, 2019	59.04	59.70	58.63	59.55	316,788	+0.23(+0.38%)
Nov 05, 2019	59.46	59.81	59.04	59.32	155,048	+0.16(+0.28%)
Nov 04, 2019	59.84	59.94	58.79	59.15	251,483	+0.01(+0.01%)
Nov 01, 2019	59.34	59.34	58.88	59.15	251,145	+0.34(+0.58%)
Oct 31, 2019	58.93	59.20	58.23	58.81	397,979	-0.56(-0.95%)
Oct 30, 2019	59.49	59.61	58.71	59.37	156,007	-0.35(-0.58%)
Oct 29, 2019	59.17	60.00	59.17	59.72	283,734	+0.23(+0.38%)
Oct 28, 2019	58.93	59.89	58.71	59.49	276,753	+0.91(+1.56%)
Oct 25, 2019	58.36	58.95	58.36	58.58	357,182	+0.10(+0.16%)
Oct 24, 2019	58.12	58.56	57.55	58.49	298,668	+0.42(+0.72%)
Oct 23, 2019	57.50	58.10	57.47	58.07	258,548	+0.28(+0.48%)
Oct 22, 2019	57.11	57.88	56.54	57.79	376,037	+1.00(+1.76%)
Oct 21, 2019	55.81	57.60	55.41	56.79	274,545	+1.39(+2.51%)
Oct 18, 2019	54.37	55.52	54.37	55.41	240,196	+0.64(+1.17%)
Oct 17, 2019	54.56	54.81	54.14	54.76	250,863	+0.36(+0.65%)
Oct 16, 2019	54.16	54.76	54.09	54.41	174,248	+0.22(+0.40%)
Oct 15, 2019	54.31	54.68	54.09	54.19	243,587	+0.05(+0.10%)
Oct 14, 2019	54.03	54.27	53.79	54.14	174,459	-0.23(-0.41%)
Oct 11, 2019	54.26	55.24	54.21	54.37	395,793	+1.25(+2.35%)
Oct 10, 2019	53.22	53.71	52.92	53.12	281,305	+0.49(+0.94%)
Oct 09, 2019	52.60	52.92	52.14	52.62	241,898	+0.49(+0.93%)
Oct 08, 2019	52.39	52.61	51.93	52.14	271,413	-0.82(-1.54%)
Oct 07, 2019	52.88	53.35	52.62	52.95	219,597	-0.12(-0.23%)
Oct 04, 2019	52.66	53.07	52.07	53.07	223,599	+0.55(+1.04%)
Oct 03, 2019	52.56	52.70	52.01	52.53	279,729	-0.24(-0.46%)
Oct 02, 2019	52.49	52.96	52.30	52.77	325,077	-0.16(-0.30%)
Oct 01, 2019	53.97	54.24	52.54	52.92	296,134	-0.60(-1.12%)
Sep 30, 2019	53.93	54.20	53.40	53.52	303,858	-0.16(-0.31%)
Sep 27, 2019	54.17	54.65	53.45	53.69	218,297	-0.01(-0.02%)
Sep 26, 2019	54.35	54.50	53.54	53.70	195,989	-0.82(-1.50%)
Sep 25, 2019	54.14	54.63	53.89	54.51	347,975	+0.67(+1.24%)
Sep 24, 2019	54.59	54.89	53.46	53.84	322,703	-0.75(-1.37%)
Sep 23, 2019	54.41	55.23	54.41	54.59	364,986	-0.30(-0.54%)
Sep 20, 2019	55.32	55.70	54.43	54.89	579,744	-0.43(-0.77%)
Sep 19, 2019	55.82	56.20	55.28	55.31	268,361	-0.56(-0.99%)
Sep 18, 2019	55.74	56.09	55.18	55.87	296,945	+0.01(+0.02%)
Sep 17, 2019	56.13	56.16	55.05	55.86	247,042	-0.53(-0.94%)
Sep 16, 2019	56.22	56.99	55.69	56.39	241,532	-0.54(-0.95%)
Sep 13, 2019	57.55	57.77	56.74	56.92	258,061	+0.02(+0.03%)
Sep 12, 2019	55.49	57.17	55.32	56.91	387,427	+0.94(+1.68%)
Sep 11, 2019	54.98	56.12	54.09	55.97	338,656	+1.30(+2.38%)
Sep 10, 2019	54.36	54.88	53.74	54.67	228,842	+0.62(+1.15%)
Sep 09, 2019	53.13	54.50	52.79	54.04	212,929	+1.22(+2.32%)
Sep 06, 2019	52.95	53.33	52.60	52.82	217,690	-0.07(-0.13%)
Sep 05, 2019	53.10	54.12	52.74	52.89	234,648	+0.80(+1.54%)
Sep 04, 2019	52.35	52.38	51.82	52.09	211,548	+0.19(+0.37%)
Sep 03, 2019	52.17	52.20	51.37	51.90	211,556	-0.69(-1.31%)
Aug 30, 2019	52.98	53.07	51.73	52.59	329,377	-0.08(-0.15%)
Aug 29, 2019	52.60	53.13	52.50	52.67	148,159	+0.53(+1.01%)
Aug 28, 2019	51.21	52.40	51.21	52.14	106,949	+0.83(+1.61%)
Aug 27, 2019	52.50	52.86	51.18	51.31	180,758	-0.96(-1.83%)
Aug 26, 2019	52.09	52.39	51.65	52.27	204,763	+0.56(+1.08%)
Aug 23, 2019	52.92	53.20	51.45	51.71	248,656	-1.52(-2.85%)
Aug 22, 2019	53.53	53.71	52.83	53.23	143,226	+0.19(+0.36%)
Aug 21, 2019	53.30	53.30	52.92	53.04	128,511	+0.21(+0.39%)
Aug 20, 2019	53.79	53.82	52.74	52.83	175,002	-1.12(-2.08%)
Aug 19, 2019	54.03	54.16	53.60	53.95	198,155	+0.71(+1.33%)
Aug 16, 2019	52.29	53.39	51.85	53.24	262,110	+1.22(+2.34%)
Aug 15, 2019	52.55	52.79	51.85	52.03	153,311	-0.37(-0.71%)
Aug 14, 2019	52.55	53.12	51.90	52.40	193,359	-1.14(-2.13%)
Aug 13, 2019	53.54	54.30	52.85	53.54	180,996	+0.66(+1.26%)
Aug 12, 2019	52.91	53.18	52.63	52.87	122,045	-0.50(-0.94%)
Aug 09, 2019	53.54	53.55	52.98	53.37	152,974	-0.19(-0.35%)
Aug 08, 2019	52.86	54.20	52.86	53.56	292,251	+1.09(+2.09%)
Aug 07, 2019	51.34	52.48	51.20	52.47	277,482	-0.37(-0.70%)
Aug 06, 2019	53.29	53.42	52.21	52.84	237,108	-0.07(-0.13%)
Aug 05, 2019	53.31	53.70	52.02	52.91	270,111	-1.35(-2.48%)
Aug 02, 2019	54.60	54.83	53.73	54.25	252,947	-0.72(-1.30%)
Aug 01, 2019	56.70	57.05	54.86	54.97	258,790	-1.93(-3.39%)
Jul 31, 2019	56.72	57.36	56.32	56.90	385,481	+0.21(+0.37%)
Jul 30, 2019	55.73	56.72	55.55	56.69	227,307	+0.60(+1.08%)
Jul 29, 2019	56.55	56.70	55.96	56.09	149,262	-0.53(-0.94%)
Jul 26, 2019	55.96	56.82	55.96	56.62	205,512	+0.80(+1.44%)
Jul 25, 2019	56.46	56.91	55.63	55.82	187,123	-0.65(-1.15%)
Jul 24, 2019	55.74	56.80	55.30	56.47	224,835	+0.60(+1.08%)
Jul 23, 2019	55.45	56.05	55.15	55.86	158,636	+0.28(+0.51%)
Jul 22, 2019	56.13	56.13	55.02	55.58	173,941	+0.03(+0.06%)
Jul 19, 2019	55.50	56.14	55.50	55.55	211,659	-0.18(-0.32%)
Jul 18, 2019	55.34	56.22	55.18	55.73	101,569	+0.29(+0.53%)
Jul 17, 2019	55.32	55.94	55.12	55.43	156,248	-0.21(-0.37%)
Jul 16, 2019	55.49	56.14	55.40	55.64	175,606	+0.10(+0.19%)
Jul 15, 2019	56.74	56.76	55.26	55.54	163,383	-1.03(-1.83%)
Jul 12, 2019	56.14	56.89	56.05	56.57	173,850	+0.37(+0.66%)
Jul 11, 2019	55.93	56.27	55.62	56.20	144,132	+0.31(+0.56%)
Jul 10, 2019	56.68	56.76	55.84	55.89	180,731	-0.64(-1.13%)
Jul 09, 2019	56.31	56.64	56.03	56.53	183,478	+0.15(+0.26%)
Jul 08, 2019	56.68	56.88	56.09	56.38	175,653	-0.63(-1.10%)
Jul 05, 2019	56.72	57.22	56.55	57.01	117,021	+0.59(+1.05%)
Jul 03, 2019	55.90	56.42	55.89	56.42	96,261	+0.64(+1.14%)
Jul 02, 2019	56.55	56.72	55.27	55.78	161,829	-0.81(-1.43%)
Jul 01, 2019	57.19	57.25	56.38	56.59	189,249	-0.18(-0.32%)
Jun 28, 2019	56.40	57.11	56.21	56.77	467,738	+0.65(+1.15%)
Jun 27, 2019	54.83	56.13	54.83	56.12	186,383	+1.18(+2.15%)
Jun 26, 2019	55.35	55.83	54.91	54.94	242,394	-0.16(-0.30%)
Jun 25, 2019	54.98	55.31	54.38	55.11	211,737	+0.04(+0.08%)
Jun 24, 2019	55.47	55.93	55.02	55.06	160,755	-0.61(-1.10%)
Jun 21, 2019	55.49	56.50	55.38	55.67	431,785	-0.05(-0.09%)
Jun 20, 2019	55.32	56.04	54.64	55.73	250,884	+0.62(+1.13%)
Jun 19, 2019	55.58	55.98	55.11	55.11	197,632	-0.45(-0.81%)
Jun 18, 2019	54.82	55.96	54.41	55.55	132,098	+0.91(+1.66%)
Jun 17, 2019	55.40	55.70	54.65	54.65	197,208	-0.82(-1.48%)
Jun 14, 2019	55.42	55.65	54.98	55.47	105,887	+0.08(+0.14%)
Jun 13, 2019	55.05	55.61	54.98	55.39	134,591	+0.58(+1.05%)
Jun 12, 2019	55.00	55.29	54.52	54.81	173,324	-0.29(-0.53%)
Jun 11, 2019	55.44	55.57	54.54	55.10	149,493	-0.04(-0.08%)
Jun 10, 2019	55.08	55.69	54.95	55.15	129,519	+0.50(+0.91%)
Jun 07, 2019	54.55	54.90	54.38	54.65	112,471	-0.03(-0.05%)
Jun 06, 2019	54.53	55.03	53.93	54.67	139,513	-0.13(-0.23%)
Jun 05, 2019	54.78	55.13	54.00	54.80	142,853	-0.18(-0.33%)
Jun 04, 2019	54.04	55.02	53.86	54.98	159,895	+1.51(+2.82%)