Dark

CFBK
CF Bankshares Inc. Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:55:19 PM EDT

35.65USD+0.253%(+0.09)75,815

27.51Bid 41.61Ask 14.10Spread

Pre-market

Jul 30, 2026 9:28:30 AM EDT

36.25USD+1.215%(+0.44)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

35.63USD-0.056%(-0.02)5,181

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	36.3900	36.3900	35.6500	35.6500	+0.253%	75,815	0.000%
2026-07-31	36.0000	36.3900	35.4200	35.5600	-0.712%	61,655	+0.253%
2026-07-30	36.0300	36.5400	35.5651	35.8150	-1.363%	66,494	-0.461%
2026-07-29	36.1500	36.6350	35.6500	36.3100	+0.693%	76,182	-1.818%
2026-07-28	35.5400	36.9450	34.7950	36.0600	+6.028%	103,515	-1.137%
2026-07-27	33.6400	35.5000	33.5100	34.0100	+1.705%	228,473	+4.822%
2026-07-24	32.8500	33.8250	32.7100	33.4400	+2.357%	41,221	+6.609%
2026-07-23	32.5000	32.6900	32.2000	32.6700	+0.031%	48,339	+9.122%
2026-07-22	32.9700	33.2900	32.5100	32.6600	-1.060%	57,156	+9.155%
2026-07-21	33.0700	33.5000	32.8000	33.0100	-0.422%	37,071	+7.998%
2026-07-20	33.0900	33.2400	32.3950	33.1500	+0.091%	42,131	+7.541%
2026-07-17	33.1700	33.2650	32.6775	33.1200	-0.421%	53,678	+7.639%
2026-07-16	32.8500	34.0000	32.7600	33.2600	+1.217%	133,667	+7.186%
2026-07-15	32.4100	33.8300	32.4100	32.8600	+1.420%	49,391	+8.491%
2026-07-14	32.2500	32.6995	32.1200	32.4000	+0.998%	57,429	+10.031%
2026-07-13	31.6500	32.2700	31.6500	32.0800	+1.087%	58,979	+11.128%
2026-07-10	31.4000	31.9100	31.4000	31.7350	+1.164%	23,891	+12.337%
2026-07-09	31.0500	31.7450	31.0000	31.3700	+0.901%	32,759	+13.644%
2026-07-08	31.6200	32.0400	31.0000	31.0900	-1.723%	81,144	+14.667%
2026-07-07	31.5800	32.0100	31.0000	31.6350	+0.397%	69,911	+12.692%
2026-07-06	32.1100	32.3300	31.4100	31.5100	-1.036%	116,062	+13.139%
2026-07-02	33.0400	33.3900	31.6050	31.8400	-3.207%	59,520	+11.966%
2026-07-01	32.8300	33.5600	31.8950	32.8950	+0.381%	85,142	+8.375%
2026-06-30	31.5200	33.0900	31.3200	32.7700	+4.346%	191,686	+8.789%
2026-06-29	31.2100	31.6350	31.1000	31.4050	+0.016%	111,483	+13.517%
2026-06-26	31.7200	31.9200	31.3200	31.4000	-0.349%	321,352	+13.535%
2026-06-25	31.3400	31.8100	31.1000	31.5100	+1.123%	206,267	+13.139%
2026-06-24	30.8500	31.6800	30.5900	31.1600	+1.498%	159,651	+14.409%
2026-06-23	30.2500	30.8200	30.0500	30.7000	+1.993%	171,700	+16.124%
2026-06-22	30.0700	30.5500	29.7500	30.1000	+0.333%	62,997	+18.439%
2026-06-18	30.2800	30.4410	29.8950	30.0000	+0.435%	111,849	+18.833%
2026-06-17	30.7400	31.3050	29.7500	29.8700	-1.969%	62,525	+19.351%
2026-06-16	30.7100	31.4950	30.4000	30.4700	-0.278%	40,775	+17.000%
2026-06-15	31.4200	31.6950	30.4400	30.5550	-2.255%	40,991	+16.675%
2026-06-12	30.3500	31.6600	30.3500	31.2600	+3.339%	62,532	+14.044%
2026-06-11	30.3800	30.5600	30.0000	30.2500	+0.332%	70,520	+17.851%
2026-06-10	30.3900	30.8200	30.0100	30.1500	+0.166%	85,241	+18.242%
2026-06-09	29.9600	31.0000	29.6100	30.1000	+0.669%	90,100	+18.439%
2026-06-08	29.5800	30.4850	29.5800	29.9000	+2.013%	71,985	+19.231%
2026-06-05	28.8900	29.6000	28.8900	29.3100	+1.630%	83,036	+21.631%
2026-06-04	28.7500	29.2500	28.7000	28.8400	+1.657%	62,951	+23.613%
2026-06-03	28.7100	28.8400	28.3000	28.3700	-1.527%	23,992	+25.661%
2026-06-02	28.4100	29.2500	28.4100	28.8100	+1.301%	40,123	+23.742%
2026-06-01	28.5200	28.8400	28.1850	28.4400	-0.281%	28,172	+25.352%
2026-05-29	28.9400	29.1200	28.5200	28.5200	-0.627%	59,432	+25.000%
2026-05-28	28.7200	28.8500	28.4000	28.7000	0.000%	27,348	+24.216%
2026-05-27	28.2400	29.1700	28.2400	28.7000	+1.918%	27,498	+24.216%
2026-05-26	28.1800	28.4700	27.9600	28.1600	+0.896%	22,404	+26.598%
2026-05-22	27.8600	28.4300	27.6850	27.9100	+0.360%	23,401	+27.732%
2026-05-21	27.4700	27.8950	27.3000	27.8100	+1.091%	53,109	+28.191%
2026-05-20	27.2800	28.0600	27.2800	27.5100	+1.326%	32,078	+29.589%
2026-05-19	27.3000	27.5400	27.1500	27.1500	-0.949%	25,858	+31.308%
2026-05-18	27.3700	27.6300	27.2800	27.4100	+0.726%	25,019	+30.062%
2026-05-15	27.0400	27.4600	27.0050	27.2125	+0.304%	17,073	+31.006%
2026-05-14	26.9500	27.3500	26.9250	27.1300	+1.269%	20,159	+31.404%
2026-05-13	26.8600	27.3650	26.6500	26.7900	-0.557%	18,509	+33.072%
2026-05-12	26.6700	27.2700	26.6000	26.9400	+0.673%	26,874	+32.331%
2026-05-11	27.2520	27.7350	26.4500	26.7600	-2.443%	31,530	+33.221%
2026-05-08	27.3600	27.5550	27.1900	27.4300	+0.256%	19,948	+29.967%
2026-05-07	26.7800	27.5200	26.7800	27.3600	+2.280%	24,962	+30.300%
2026-05-06	27.7800	27.9150	26.7300	26.7500	-2.194%	24,045	+33.271%
2026-05-05	28.0100	28.1950	26.8250	27.3500	-1.512%	49,442	+30.347%
2026-05-04	29.0000	29.0700	27.6200	27.7700	-4.767%	16,472	+28.376%
2026-05-01	29.1600	29.5450	29.0000	29.1600	-0.478%	15,967	+22.257%
2026-04-30	29.0800	29.6750	29.0800	29.3000	-0.068%	12,988	+21.672%
2026-04-29	29.9500	30.3000	29.1500	29.3200	-1.113%	30,230	+21.589%
2026-04-28	29.6900	29.8900	29.6500	29.6500	0.000%	11,299	+20.236%
2026-04-27	29.5700	29.8150	29.5000	29.6500	+0.816%	13,670	+20.236%
2026-04-24	29.4000	29.7500	29.2650	29.4100	-0.034%	21,979	+21.217%
2026-04-23	29.6000	29.7100	29.3250	29.4200	-0.136%	20,905	+21.176%
2026-04-22	29.4800	29.8100	29.4000	29.4600	-0.068%	18,161	+21.012%
2026-04-21	29.8500	29.9800	29.3850	29.4800	-1.074%	34,361	+20.929%
2026-04-20	29.6400	30.2200	29.6000	29.8000	+0.202%	42,631	+19.631%
2026-04-17	29.0600	30.5000	29.0000	29.7400	+4.022%	144,035	+19.872%
2026-04-16	29.0000	29.0000	28.4500	28.5900	-1.175%	10,716	+24.694%
2026-04-15	29.2400	29.2400	28.8100	28.9300	-0.789%	11,765	+23.228%
2026-04-14	29.2500	29.3000	28.9000	29.1600	-0.681%	18,102	+22.257%
2026-04-13	28.9700	29.4750	28.9700	29.3600	-0.441%	16,242	+21.424%
2026-04-10	29.9400	30.0100	29.1500	29.4900	-1.239%	17,523	+20.888%
2026-04-09	29.0300	29.9800	29.0300	29.8600	+2.260%	33,205	+19.390%
2026-04-08	29.2300	29.5400	28.7800	29.2000	+2.205%	51,418	+22.089%
2026-04-07	28.5500	29.0000	28.4600	28.5700	+0.035%	27,326	+24.781%
2026-04-06	28.0000	28.7499	27.9001	28.5600	+2.000%	31,460	+24.825%
2026-04-02	28.0200	28.1200	27.7900	28.0000	-0.071%	40,337	+27.321%
2026-04-01	28.0400	28.3700	27.8700	28.0200	+0.394%	20,359	+27.231%
2026-03-31	27.9600	28.3700	27.6100	27.9100	+0.396%	30,962	+27.732%
2026-03-30	27.7500	28.1100	27.6000	27.8000	+0.542%	37,048	+28.237%
2026-03-27	27.7944	28.0100	27.5200	27.6500	-1.285%	10,613	+28.933%
2026-03-26	27.9700	28.1800	27.9000	28.0100	-0.920%	12,509	+27.276%
2026-03-25	28.5100	28.5100	27.9900	28.2700	+0.177%	28,665	+26.105%
2026-03-24	28.0400	28.5600	27.9300	28.2200	+0.534%	37,240	+26.329%
2026-03-23	27.8300	28.1150	27.5800	28.0700	+3.047%	75,269	+27.004%
2026-03-20	27.7400	27.9750	26.9300	27.2400	-1.696%	99,932	+30.874%
2026-03-19	27.0000	27.8700	27.0000	27.7100	+1.409%	41,917	+28.654%
2026-03-18	28.4000	28.5300	27.2800	27.3250	-4.291%	37,045	+30.467%
2026-03-17	28.8800	29.0900	28.4400	28.5500	-0.592%	27,439	+24.869%
2026-03-16	28.6300	29.2850	28.6300	28.7200	+0.666%	59,047	+24.130%
2026-03-13	28.9300	29.1250	28.5200	28.5300	-1.143%	50,587	+24.956%
2026-03-12	28.7000	29.2500	28.4800	28.8600	-1.283%	44,874	+23.527%
2026-03-11	29.3800	29.7000	28.8600	29.2350	-0.999%	39,222	+21.943%
2026-03-10	29.1900	30.3899	29.1000	29.5300	+0.854%	70,045	+20.725%
2026-03-09	29.0000	29.4300	28.2500	29.2800	0.000%	59,422	+21.755%
2026-03-06	29.1300	29.5900	28.9000	29.2800	-1.248%	85,560	+21.755%
2026-03-05	30.0000	30.0900	29.4150	29.6500	-2.113%	56,984	+20.236%
2026-03-04	30.1400	30.6700	30.0000	30.2900	+0.598%	79,184	+17.696%
2026-03-03	29.9200	30.3800	29.7100	30.1100	-0.758%	68,134	+18.399%
2026-03-02	29.7200	31.1050	29.7200	30.3400	+0.397%	41,715	+17.502%
2026-02-27	30.6100	30.6200	30.0000	30.2200	-2.264%	43,825	+17.968%
2026-02-26	31.1400	31.5000	30.8500	30.9200	-0.226%	30,679	+15.298%
2026-02-25	30.6300	31.2500	30.4000	30.9900	+2.176%	47,393	+15.037%
2026-02-24	30.7000	30.8010	30.3300	30.3300	-0.655%	29,302	+17.540%
2026-02-23	31.9700	31.9800	30.5300	30.5300	-4.144%	52,861	+16.770%
2026-02-20	31.0900	32.0100	30.9200	31.8500	+2.149%	41,311	+11.931%
2026-02-19	31.3100	31.4900	30.9450	31.1800	-0.953%	31,645	+14.336%
2026-02-18	31.9600	32.5000	31.3650	31.4800	-1.656%	43,925	+13.247%
2026-02-17	31.7500	32.7200	31.6500	32.0100	+0.629%	81,245	+11.371%
2026-02-13	31.6400	32.2350	31.3900	31.8100	+0.792%	83,436	+12.072%
2026-02-12	32.0500	32.5250	31.4050	31.5600	-1.221%	59,055	+12.959%
2026-02-11	32.6300	33.2000	31.7550	31.9500	-1.632%	42,085	+11.581%
2026-02-10	33.0700	34.3350	32.3450	32.4800	-1.217%	75,647	+9.760%
2026-02-09	33.4700	34.2200	32.7500	32.8800	-1.291%	81,366	+8.425%
2026-02-06	32.3600	33.5950	32.3600	33.3100	+3.287%	85,620	+7.025%
2026-02-05	32.0600	32.9300	31.7500	32.2500	+2.316%	151,532	+10.543%
2026-02-04	31.2300	31.8939	31.2300	31.5200	+1.595%	66,268	+13.103%
2026-02-03	30.7500	31.4000	30.5300	31.0250	+1.455%	102,975	+14.907%
2026-02-02	29.2700	30.6000	29.2700	30.5800	+5.050%	59,868	+16.579%
2026-01-30	28.9400	29.2000	28.8300	29.1100	+0.553%	41,731	+22.467%
2026-01-29	28.8200	29.0800	28.6900	28.9500	+1.153%	41,001	+23.143%
2026-01-28	29.0500	29.1300	28.4450	28.6200	-1.003%	23,731	+24.563%
2026-01-27	29.0000	29.2500	28.7500	28.9100	+0.277%	58,140	+23.314%
2026-01-26	28.7600	29.4250	28.4900	28.8300	+0.593%	35,085	+23.656%
2026-01-23	29.2600	29.5100	28.3901	28.6600	-2.284%	38,578	+24.389%
2026-01-22	29.7400	29.9500	29.3200	29.3300	-0.306%	28,290	+21.548%
2026-01-21	27.9900	29.9200	27.9900	29.4200	+5.410%	55,405	+21.176%
2026-01-20	27.8000	28.5000	27.8000	27.9100	-0.107%	89,985	+27.732%
2026-01-16	28.0000	28.2100	27.8500	27.9400	-0.675%	33,751	+27.595%
2026-01-15	27.0500	28.1500	26.8500	28.1300	+4.147%	65,369	+26.733%
2026-01-14	26.9100	27.0950	26.7100	27.0100	+0.372%	21,835	+31.988%
2026-01-13	27.0000	27.4300	26.8000	26.9100	+0.186%	22,436	+32.479%
2026-01-12	26.7500	28.0200	26.7500	26.8600	-0.666%	37,652	+32.725%
2026-01-09	26.7100	27.3900	26.3300	27.0400	+1.084%	54,722	+31.842%
2026-01-08	25.5100	27.1600	25.4500	26.7500	+4.984%	138,364	+33.271%
2026-01-07	25.6500	25.7300	25.2500	25.4800	-0.215%	29,441	+39.914%
2026-01-06	24.7400	25.6800	24.6600	25.5350	+2.922%	65,139	+39.612%
2026-01-05	24.6800	24.8100	24.3150	24.8100	+1.183%	62,014	+43.692%
2026-01-02	24.9100	24.9600	24.4450	24.5200	-1.723%	29,385	+45.392%
2025-12-31	25.0500	25.0500	24.8300	24.9500	-0.240%	19,901	+42.886%
2025-12-30	25.1200	25.3000	24.9700	25.0100	-0.239%	25,037	+42.543%
2025-12-29	25.9300	25.9300	25.0300	25.0700	-3.130%	17,343	+42.202%
2025-12-26	26.1500	26.4552	25.6100	25.8800	-0.653%	34,022	+37.751%
2025-12-24	25.8100	26.3100	25.8100	26.0500	+0.774%	15,803	+36.852%
2025-12-23	26.0100	26.2950	25.8100	25.8500	-0.806%	24,174	+37.911%
2025-12-22	26.8600	27.4250	26.0600	26.0600	-3.015%	63,636	+36.800%
2025-12-19	26.2800	27.4600	26.1333	26.8700	+1.819%	162,144	+32.676%
2025-12-18	26.2400	26.5600	25.9000	26.3900	+1.696%	67,083	+35.089%
2025-12-17	24.4500	26.2400	24.3100	25.9500	+6.527%	146,299	+37.380%
2025-12-16	23.9300	24.4500	23.8200	24.3600	+1.797%	397,047	+46.346%
2025-12-15	23.9000	24.1700	23.7100	23.9300	+0.546%	108,368	+48.976%
2025-12-12	23.9000	23.9000	23.7600	23.8000	0.000%	44,218	+49.790%
2025-12-11	23.8400	23.9000	23.7600	23.8000	+0.168%	61,835	+49.790%
2025-12-10	23.8400	23.8400	23.6850	23.7600	0.000%	80,598	+50.042%
2025-12-09	23.8800	23.9800	23.7500	23.7600	+0.042%	24,186	+50.042%
2025-12-08	23.8600	23.8600	23.7275	23.7500	+0.042%	40,780	+50.105%
2025-12-05	23.8000	23.8000	23.6950	23.7400	-0.168%	20,476	+50.168%
2025-12-04	23.8600	23.9400	23.7600	23.7800	+0.126%	30,824	+49.916%
2025-12-03	23.8400	23.8500	23.7200	23.7500	0.000%	43,808	+50.105%
2025-12-02	23.7500	23.7500	23.7000	23.7500	0.000%	16,560	+50.105%
2025-12-01	23.7600	23.9900	23.7100	23.7500	-0.669%	35,156	+50.105%
2025-11-28	23.9800	24.0000	23.8600	23.9100	+0.126%	6,662	+49.101%
2025-11-26	24.0900	24.1000	23.8700	23.8800	-0.459%	17,792	+49.288%
2025-11-25	24.0000	24.2200	23.8300	23.9900	+0.125%	65,744	+48.604%
2025-11-24	23.9800	24.0000	23.8200	23.9600	+0.209%	37,856	+48.790%
2025-11-21	23.5300	23.9600	23.5300	23.9100	+1.918%	25,196	+49.101%
2025-11-20	23.0600	23.5300	22.9600	23.4600	+2.625%	32,063	+51.961%
2025-11-19	22.9100	23.0600	22.5900	22.8600	-0.305%	14,981	+55.949%
2025-11-18	23.0000	23.0400	22.7000	22.9300	+0.681%	25,320	+55.473%
2025-11-17	22.6000	23.5871	22.6000	22.7750	+0.154%	23,616	+56.531%
2025-11-14	22.7000	22.8800	22.4500	22.7400	+0.132%	30,752	+56.772%
2025-11-13	22.6500	22.8402	22.6500	22.7100	+0.665%	19,082	+56.979%
2025-11-12	22.7700	22.8800	22.5350	22.5600	-0.617%	17,467	+58.023%
2025-11-11	22.4200	22.8300	22.4200	22.7000	+1.294%	20,549	+57.048%
2025-11-10	22.6100	22.7000	22.1000	22.4100	-1.840%	31,046	+59.081%
2025-11-07	23.0600	23.1150	22.8300	22.8300	-1.040%	12,462	+56.154%
2025-11-06	23.5000	23.6200	23.0600	23.0700	-1.452%	11,935	+54.530%
2025-11-05	23.3500	23.8500	23.2800	23.4100	+0.214%	21,307	+52.285%
2025-11-04	23.0200	23.4600	23.0200	23.3600	+0.043%	14,133	+52.611%
2025-11-03	23.0400	23.3500	22.9000	23.3500	+0.647%	35,211	+52.677%
2025-10-31	23.3600	23.4000	23.1500	23.2000	-0.812%	8,455	+53.664%
2025-10-30	23.3900	23.8700	23.3000	23.3900	-0.595%	27,471	+52.416%
2025-10-29	23.9700	23.9700	23.3400	23.5300	-1.589%	18,538	+51.509%
2025-10-28	23.7600	23.9100	23.2047	23.9100	+0.504%	16,286	+49.101%
2025-10-27	24.0200	24.0700	23.7900	23.7900	-0.792%	18,679	+49.853%
2025-10-24	23.9500	23.9800	23.7000	23.9800	+1.589%	8,852	+48.666%
2025-10-23	23.8200	23.8200	23.5500	23.6050	-0.736%	13,597	+51.027%
2025-10-22	23.2700	23.7900	23.2700	23.7800	+1.798%	15,841	+49.916%
2025-10-21	23.1250	23.3800	23.1250	23.3600	+1.060%	9,785	+52.611%
2025-10-20	22.9100	23.4300	22.9000	23.1150	+0.631%	13,521	+54.229%
2025-10-17	22.7900	22.9700	22.4400	22.9700	+0.569%	28,205	+55.202%
2025-10-16	23.6200	23.6200	22.6100	22.8400	-3.751%	26,740	+56.086%
2025-10-15	23.6500	23.9300	23.5300	23.7300	+0.211%	11,938	+50.232%
2025-10-14	23.2000	23.7000	23.2000	23.6800	+1.849%	11,711	+50.549%
2025-10-13	23.3400	23.5700	23.0600	23.2500	-0.386%	32,021	+53.333%
2025-10-10	23.9400	23.9400	23.3400	23.3400	-2.425%	21,576	+52.742%
2025-10-09	23.9200	24.0700	23.7700	23.9200	+0.084%	13,674	+49.038%
2025-10-08	24.1400	24.2900	23.9000	23.9000	-1.443%	41,609	+49.163%
2025-10-07	24.0200	24.6600	24.0200	24.2500	+1.126%	46,358	+47.010%
2025-10-06	23.9600	24.0000	23.8700	23.9800	+0.083%	36,366	+48.666%
2025-10-03	23.7200	24.0000	23.7200	23.9600	+1.012%	11,905	+48.790%
2025-10-02	23.8200	23.8500	23.6700	23.7200	-1.167%	13,868	+50.295%
2025-10-01	23.8800	24.0000	23.6534	24.0000	+0.209%	19,673	+48.542%
2025-09-30	24.0400	24.3400	23.8700	23.9500	-0.622%	32,791	+48.852%
2025-09-29	24.4400	24.4400	24.0300	24.1000	-0.823%	26,560	+47.925%
2025-09-26	24.4150	24.4150	24.2275	24.3000	0.000%	22,014	+46.708%
2025-09-25	24.2700	24.4000	24.1000	24.3000	0.000%	19,834	+46.708%
2025-09-24	24.5700	24.9900	24.2900	24.3000	-1.420%	26,539	+46.708%
2025-09-23	24.5200	25.1250	24.3700	24.6500	+0.901%	57,847	+44.625%
2025-09-22	24.5000	24.5500	24.2700	24.4300	+0.123%	42,865	+45.927%
2025-09-19	24.4000	24.6500	24.2750	24.4000	-0.041%	85,793	+46.107%
2025-09-18	24.4000	24.6300	24.3250	24.4100	+0.453%	33,646	+46.047%
2025-09-17	24.6000	24.9500	24.3000	24.3000	-1.460%	30,789	+46.708%
2025-09-16	25.2100	25.2100	24.6500	24.6600	-1.792%	36,285	+44.566%
2025-09-15	25.1000	25.8000	25.1000	25.1100	+0.040%	32,362	+41.975%
2025-09-12	25.1700	25.1700	25.0200	25.1000	+0.100%	27,287	+42.032%
2025-09-11	25.1900	25.2400	24.8000	25.0750	-0.693%	43,797	+42.173%
2025-09-10	25.2600	25.2800	24.8700	25.2500	-0.198%	17,645	+41.188%
2025-09-09	25.6200	25.7600	25.1045	25.3000	-0.784%	32,327	+40.909%
2025-09-08	24.8000	25.9700	24.8000	25.5000	+3.072%	53,946	+39.804%
2025-09-05	24.2800	25.6300	24.2800	24.7400	+1.811%	92,900	+44.099%
2025-09-04	24.5100	24.5100	24.2900	24.3000	-0.410%	44,310	+46.708%
2025-09-03	24.5000	24.5000	24.3250	24.4000	-0.408%	23,698	+46.107%
2025-09-02	24.6400	24.7200	24.4600	24.5000	-0.407%	30,489	+45.510%
2025-08-29	24.6800	25.0800	24.4000	24.6000	+0.204%	26,758	+44.919%
2025-08-28	24.5500	24.5500	24.4300	24.5500	+0.204%	19,215	+45.214%
2025-08-27	24.7700	24.8250	24.4900	24.5000	-0.609%	35,336	+45.510%
2025-08-26	24.7000	24.7850	24.6400	24.6500	-0.122%	35,961	+44.625%
2025-08-25	24.7400	24.7600	24.5500	24.6800	+0.735%	39,664	+44.449%
2025-08-22	24.3000	24.6700	24.3000	24.5000	+0.823%	52,288	+45.510%
2025-08-21	24.3450	24.4800	24.2500	24.3000	0.000%	11,147	+46.708%
2025-08-20	24.5000	24.5200	24.2900	24.3000	-0.735%	14,832	+46.708%
2025-08-19	24.4500	24.6000	24.4500	24.4800	-0.407%	16,112	+45.629%
2025-08-18	25.0200	25.0200	24.4500	24.5800	-0.887%	28,500	+45.037%
2025-08-15	25.2000	25.2000	24.5500	24.8000	-0.561%	20,058	+43.750%
2025-08-14	25.1400	25.3500	24.7900	24.9400	-0.637%	17,790	+42.943%
2025-08-13	25.4800	25.9430	25.0000	25.1000	-0.080%	45,037	+42.032%
2025-08-12	24.8600	25.9000	24.7900	25.1200	+1.372%	48,864	+41.919%
2025-08-11	24.5600	25.3264	24.5000	24.7800	+3.379%	26,900	+43.866%
2025-08-08	24.0800	24.0900	23.8869	23.9700	+1.054%	6,233	+48.728%
2025-08-07	23.9100	24.0000	23.7200	23.7200	-0.210%	7,519	+50.295%
2025-08-06	23.5700	24.0000	23.5700	23.7700	+1.020%	18,611	+49.979%
2025-08-05	23.6850	24.0000	23.2500	23.5300	+0.944%	10,964	+51.509%
2025-08-04	24.0000	24.0000	23.3100	23.3100	-0.809%	11,105	+52.939%
2025-08-01	23.4800	23.7500	23.3000	23.5000	-0.424%	7,006	+51.702%
2025-07-31	23.5000	23.7890	23.2600	23.6000	+0.426%	15,377	+51.059%
2025-07-30	23.5700	23.8100	23.4550	23.5000	-0.297%	11,921	+51.702%
2025-07-29	23.8200	23.8900	23.5200	23.5700	-0.758%	8,176	+51.252%
2025-07-28	23.7600	23.8200	23.6872	23.7500	-0.252%	8,012	+50.105%
2025-07-25	23.8100	24.0970	23.7700	23.8100	-0.251%	4,092	+49.727%
2025-07-24	24.0000	24.0000	23.8700	23.8700	-0.542%	9,126	+49.351%
2025-07-23	24.1700	24.1700	23.8700	24.0000	+0.503%	4,873	+48.542%
2025-07-22	23.9100	24.0750	23.8800	23.8800	-0.251%	12,863	+49.288%
2025-07-21	24.0050	24.2300	23.9400	23.9400	+0.084%	49,611	+48.914%
2025-07-18	23.9900	24.0300	23.7550	23.9200	+0.209%	12,157	+49.038%
2025-07-17	23.9000	24.0000	23.8100	23.8700	-0.042%	6,497	+49.351%
2025-07-16	23.8500	24.0000	23.5100	23.8800	-0.042%	16,670	+49.288%
2025-07-15	24.0700	24.3750	23.7201	23.8900	-1.036%	13,905	+49.226%
2025-07-14	24.0000	24.1400	23.9700	24.1400	+0.458%	12,246	+47.680%
2025-07-11	24.3902	24.3902	23.7900	24.0300	-0.620%	8,374	+48.356%
2025-07-10	24.1274	24.5000	23.8400	24.1800	+0.332%	15,055	+47.436%
2025-07-09	24.1700	24.3500	24.0500	24.1000	-0.413%	26,369	+47.925%
2025-07-08	24.0000	24.3500	23.8400	24.2000	+0.875%	67,334	+47.314%
2025-07-07	24.2900	24.5400	23.9200	23.9900	-0.868%	42,479	+48.604%
2025-07-03	24.1632	24.2000	24.1600	24.2000	+0.207%	9,432	+47.314%
2025-07-02	24.2700	24.3400	24.1100	24.1500	+0.041%	16,873	+47.619%
2025-07-01	24.0300	24.3900	23.9500	24.1400	+0.709%	48,292	+47.680%
2025-06-30	23.6900	24.0700	23.6900	23.9700	+1.525%	24,940	+48.728%
2025-06-27	23.7800	23.9800	23.3000	23.6100	-0.211%	477,347	+50.995%
2025-06-26	23.5500	23.8600	23.5500	23.6600	+0.254%	18,981	+50.676%
2025-06-25	23.6470	23.6500	23.3100	23.6000	0.000%	9,593	+51.059%
2025-06-24	23.5700	23.8900	23.5700	23.6000	+1.027%	10,794	+51.059%
2025-06-23	23.2600	23.6651	23.2600	23.3600	+0.258%	20,923	+52.611%
2025-06-20	23.4500	23.5700	23.2700	23.3000	-0.767%	16,802	+53.004%
2025-06-18	23.3200	23.6700	23.3000	23.4800	+0.385%	6,985	+51.831%
2025-06-17	23.5200	23.8700	23.2700	23.3900	-0.298%	7,698	+52.416%
2025-06-16	23.8800	23.9000	23.4600	23.4600	-1.179%	10,192	+51.961%
2025-06-13	23.8900	23.8900	23.6100	23.7400	-0.503%	8,481	+50.168%
2025-06-12	23.7800	23.9500	23.6200	23.8600	+0.294%	6,198	+49.413%
2025-06-11	23.9000	23.9800	23.7250	23.7900	+0.168%	4,952	+49.853%
2025-06-10	23.9900	24.0700	23.6550	23.7500	-0.294%	10,500	+50.105%
2025-06-09	24.0000	24.0400	23.7600	23.8200	-0.168%	11,631	+49.664%
2025-06-06	23.8650	23.9700	23.8600	23.8600	0.000%	8,545	+49.413%
2025-06-05	23.6900	23.9050	23.6900	23.8600	+0.168%	6,975	+49.413%
2025-06-04	23.9500	23.9500	23.7400	23.8200	-0.376%	10,447	+49.664%
2025-06-03	23.9000	24.0000	23.7200	23.9100	+0.042%	19,147	+49.101%
2025-06-02	24.0000	24.0000	23.7600	23.9000	-0.146%	9,730	+49.163%
2025-05-30	23.9000	24.0000	23.8100	23.9350	-0.271%	15,007	+48.945%
2025-05-29	23.9000	24.0000	23.8000	24.0000	+0.418%	10,211	+48.542%
2025-05-28	23.9000	24.0400	23.6100	23.9000	-0.417%	12,669	+49.163%
2025-05-27	24.0000	24.2500	23.9890	24.0000	+0.104%	47,406	+48.542%
2025-05-23	23.8200	24.0050	23.8200	23.9750	+0.482%	11,846	+48.697%
2025-05-22	24.1000	24.1000	23.8100	23.8600	-0.583%	17,932	+49.413%
2025-05-21	23.9900	24.0800	23.7900	24.0000	+0.209%	39,228	+48.542%
2025-05-20	24.0000	24.2750	23.9400	23.9500	-0.416%	126,492	+48.852%
2025-05-19	23.8500	24.0500	23.6400	24.0500	+0.796%	15,167	+48.233%
2025-05-16	23.8200	24.0500	23.8000	23.8600	+0.042%	10,993	+49.413%
2025-05-15	23.9200	24.0445	23.6900	23.8500	+0.739%	7,821	+49.476%
2025-05-14	23.9860	24.0500	23.6750	23.6750	-1.148%	4,786	+50.581%
2025-05-13	24.2300	24.2300	23.9500	23.9500	-0.208%	10,235	+48.852%
2025-05-12	23.9500	24.1000	23.9200	24.0000	+0.968%	13,374	+48.542%
2025-05-09	23.9550	24.0000	23.2500	23.7700	+0.042%	8,523	+49.979%
2025-05-08	23.8800	24.2300	23.7400	23.7600	+0.084%	43,401	+50.042%
2025-05-07	23.6000	23.8800	23.5000	23.7400	+0.593%	9,590	+50.168%
2025-05-06	23.8000	23.9700	23.5850	23.6000	-1.173%	11,821	+51.059%
2025-05-05	23.7400	24.0000	23.6200	23.8800	+0.336%	20,686	+49.288%
2025-05-02	23.4275	23.9750	23.3000	23.8000	+2.146%	20,937	+49.790%
2025-05-01	23.0000	23.3000	22.7600	23.3000	+1.393%	24,221	+53.004%
2025-04-30	22.8000	23.0000	22.7400	22.9800	-0.087%	10,833	+55.135%
2025-04-29	23.0000	23.0500	22.9200	23.0000	0.000%	10,050	+55.000%
2025-04-28	22.8000	23.0050	22.6900	23.0000	0.000%	15,358	+55.000%
2025-04-25	22.6000	23.0000	22.5000	23.0000	+0.966%	9,537	+55.000%
2025-04-24	22.5000	22.7800	21.7491	22.7800	+1.244%	7,307	+56.497%
2025-04-23	21.9700	22.5000	21.9700	22.5000	+2.881%	30,308	+58.444%
2025-04-22	21.1000	22.0550	21.1000	21.8700	+5.398%	12,189	+63.009%
2025-04-21	20.7600	20.8750	20.7300	20.7500	-1.308%	21,672	+71.807%
2025-04-17	20.7200	21.0250	20.3400	21.0250	+1.423%	15,791	+69.560%
2025-04-16	20.2350	20.7600	20.2350	20.7300	+1.917%	11,908	+71.973%
2025-04-15	20.6850	20.6850	20.0000	20.3400	+0.246%	38,733	+75.270%
2025-04-14	20.1850	20.3600	20.1500	20.2900	+1.450%	5,316	+75.702%
2025-04-11	20.0100	20.0150	19.6400	20.0000	-1.015%	8,596	+78.250%
2025-04-10	20.5000	20.9450	19.9200	20.2050	-4.196%	6,048	+76.441%
2025-04-09	19.6800	21.1100	19.4000	21.0900	+5.450%	21,753	+69.037%
2025-04-08	20.0200	20.5000	19.6600	20.0000	+0.705%	29,388	+78.250%
2025-04-07	19.6400	20.0000	19.2600	19.8600	+1.327%	13,424	+79.507%
2025-04-04	20.2100	20.2200	19.2248	19.6000	-3.827%	12,626	+81.888%
2025-04-03	21.5000	21.6800	20.3800	20.3800	-6.557%	11,908	+74.926%
2025-04-02	21.7100	21.8400	21.7000	21.8100	-0.365%	3,069	+63.457%
2025-04-01	21.8100	21.9000	21.7000	21.8900	-0.681%	8,825	+62.860%
2025-03-31	22.0000	22.3000	21.8400	22.0400	-1.122%	14,907	+61.751%
2025-03-28	22.0000	22.2900	21.8150	22.2900	+0.451%	4,988	+59.937%
2025-03-27	22.0500	22.2800	22.0000	22.1900	+0.635%	6,175	+60.658%
2025-03-26	22.2000	22.3300	22.0500	22.0500	-0.631%	7,600	+61.678%
2025-03-25	22.2200	22.2200	21.8000	22.1900	+0.226%	15,634	+60.658%
2025-03-24	22.2000	22.4500	21.6410	22.1400	-0.270%	31,166	+61.021%
2025-03-21	22.0000	22.2000	21.7700	22.2000	+0.181%	18,535	+60.586%
2025-03-20	22.3700	22.3700	22.1400	22.1600	-0.404%	15,877	+60.875%
2025-03-19	22.1400	22.4800	21.9600	22.2500	+0.679%	18,759	+60.225%
2025-03-18	21.7600	22.3000	21.7600	22.1000	-0.226%	31,134	+61.312%
2025-03-17	21.8500	22.3000	21.5000	22.1500	+1.933%	10,187	+60.948%
2025-03-14	21.7900	21.9944	21.6300	21.7300	+0.277%	8,577	+64.059%
2025-03-13	22.0000	22.3400	21.6700	21.6700	-1.812%	15,002	+64.513%
2025-03-12	21.5000	22.1400	21.4200	22.0700	+2.508%	4,612	+61.531%
2025-03-11	22.5300	22.5300	21.5300	21.5300	-2.447%	12,221	+65.583%
2025-03-10	22.6600	22.6600	22.0200	22.0700	-2.904%	7,104	+61.531%
2025-03-07	23.2700	23.2700	22.6600	22.7300	-3.318%	9,927	+56.841%
2025-03-06	23.3600	23.5100	23.1400	23.5100	+0.384%	3,221	+51.638%
2025-03-05	23.2900	23.5000	23.2400	23.4200	+0.731%	12,199	+52.220%
2025-03-04	23.3100	23.7000	23.1200	23.2500	-0.300%	18,426	+53.333%
2025-03-03	24.0519	24.0519	23.3200	23.3200	-2.222%	3,166	+52.873%
2025-02-28	23.7400	23.8500	23.7300	23.8500	-0.334%	5,514	+49.476%
2025-02-27	23.7900	23.9850	23.3600	23.9300	-0.125%	25,003	+48.976%
2025-02-26	23.6500	23.9800	23.5000	23.9600	+1.568%	7,272	+48.790%
2025-02-25	23.5900	23.9800	23.5800	23.5900	-0.085%	3,167	+51.123%
2025-02-24	23.5900	23.8200	23.5700	23.6100	-0.127%	6,302	+50.995%
2025-02-21	24.4000	24.4000	23.5600	23.6400	-2.395%	13,021	+50.804%
2025-02-20	24.6400	24.6800	24.0200	24.2200	-1.143%	11,601	+47.192%
2025-02-19	24.5500	24.6500	24.2800	24.5000	-1.249%	12,087	+45.510%
2025-02-18	24.7400	25.0000	24.7279	24.8100	-0.720%	5,575	+43.692%
2025-02-14	25.0000	25.0000	24.8300	24.9900	-0.040%	4,778	+42.657%
2025-02-13	25.0000	25.0000	24.9202	25.0000	0.000%	2,533	+42.600%
2025-02-12	24.9900	25.0000	24.7300	25.0000	+1.051%	14,528	+42.600%
2025-02-11	24.7800	24.8744	24.5900	24.7400	+0.938%	8,928	+44.099%