Dark

CFFN
Capitol Federal Financial, Inc.
stock NASDAQ

Market Open

Jun 9, 2025 2:23:30 PM EDT

5.84USD+1.125%(+0.06)284,939

5.84Bid 5.85Ask 0.01Spread

Pre-market

Jun 6, 2025 8:41:30 AM EDT

5.74USD-0.692%(-0.04)0

After-hours

Jun 6, 2025 4:00:30 PM EDT

5.78USD+0.087%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	5.810	5.8400	5.7900	5.840	+1.038%	284,939	0.000%
2025-06-06	5.770	5.8000	5.7100	5.780	+1.582%	765,081	+1.038%
2025-06-05	5.690	5.7700	5.6450	5.690	0.000%	964,754	+2.636%
2025-06-04	5.740	5.7600	5.6500	5.690	-0.871%	1,183,089	+2.636%
2025-06-03	5.650	5.7500	5.6250	5.740	+1.413%	654,557	+1.742%
2025-06-02	5.680	5.6900	5.5950	5.660	-0.876%	600,650	+3.180%
2025-05-30	5.720	5.7500	5.6550	5.710	-0.175%	1,190,123	+2.277%
2025-05-29	5.710	5.7500	5.6435	5.720	+0.175%	558,032	+2.098%
2025-05-28	5.740	5.7800	5.6800	5.710	-0.696%	742,975	+2.277%
2025-05-27	5.650	5.7800	5.5800	5.750	+2.679%	745,314	+1.565%
2025-05-23	5.550	5.6300	5.5100	5.600	-0.444%	650,311	+4.286%
2025-05-22	5.630	5.6900	5.6100	5.625	-0.442%	570,864	+3.822%
2025-05-21	5.820	5.8250	5.6400	5.650	-4.075%	846,113	+3.363%
2025-05-20	5.810	5.9200	5.7878	5.890	+0.856%	679,990	-0.849%
2025-05-19	5.800	5.8500	5.7900	5.840	-0.511%	559,680	0.000%
2025-05-16	5.710	5.8950	5.6750	5.870	+2.443%	4,096,339	-0.511%
2025-05-15	5.680	5.7700	5.6300	5.730	+1.237%	1,209,989	+1.920%
2025-05-14	5.790	5.8050	5.6250	5.660	-2.749%	1,556,016	+3.180%
2025-05-13	5.790	5.9000	5.7600	5.820	+1.042%	1,103,711	+0.344%
2025-05-12	5.790	5.8800	5.7200	5.760	+2.309%	1,122,786	+1.389%
2025-05-09	5.700	5.7360	5.5800	5.630	-1.228%	1,025,670	+3.730%
2025-05-08	5.700	5.7500	5.6300	5.700	+0.529%	1,469,269	+2.456%
2025-05-07	5.680	5.7400	5.6450	5.670	+0.710%	701,290	+2.998%
2025-05-06	5.680	5.7650	5.6250	5.630	-1.916%	1,656,780	+3.730%
2025-05-05	5.760	5.8250	5.7100	5.740	-0.864%	809,659	+1.742%
2025-05-02	5.690	5.8050	5.6650	5.790	+1.047%	573,941	+0.864%
2025-05-01	5.680	5.7800	5.6300	5.730	+1.058%	650,931	+1.920%
2025-04-30	5.650	5.7150	5.6000	5.670	-1.220%	877,817	+2.998%
2025-04-29	5.690	5.7400	5.6450	5.740	+0.350%	493,407	+1.742%
2025-04-28	5.740	5.7400	5.6050	5.720	+0.351%	797,987	+2.098%
2025-04-25	5.610	5.7377	5.5350	5.700	+0.176%	1,494,243	+2.456%
2025-04-24	5.450	5.7650	5.4300	5.690	+4.788%	1,088,763	+2.636%
2025-04-23	5.510	5.5600	5.1850	5.430	+0.556%	1,155,562	+7.551%
2025-04-22	5.210	5.4300	5.1800	5.400	+4.651%	861,895	+8.148%
2025-04-21	5.220	5.2400	5.1011	5.160	-1.901%	922,282	+13.178%
2025-04-17	5.220	5.2981	5.1950	5.260	+0.574%	681,621	+11.027%
2025-04-16	5.190	5.2600	5.1700	5.230	+0.577%	652,860	+11.663%
2025-04-15	5.150	5.2850	5.1400	5.200	+1.167%	643,337	+12.308%
2025-04-14	5.100	5.1800	5.0250	5.140	+2.187%	865,499	+13.619%
2025-04-11	5.080	5.0900	4.9000	5.030	-1.373%	997,423	+16.103%
2025-04-10	5.400	5.4099	5.0250	5.100	-6.593%	1,321,681	+14.510%
2025-04-09	5.140	5.5600	5.0600	5.460	+5.000%	1,319,749	+6.960%
2025-04-08	5.380	5.4310	5.1200	5.200	-0.952%	1,309,902	+12.308%
2025-04-07	5.150	5.5050	5.0600	5.250	0.000%	1,699,792	+11.238%
2025-04-04	5.210	5.3000	5.0700	5.250	-1.869%	1,174,469	+11.238%
2025-04-03	5.432	5.4950	5.3410	5.350	-5.142%	1,001,170	+9.159%
2025-04-02	5.560	5.6500	5.5300	5.640	+0.178%	610,636	+3.546%
2025-04-01	5.660	5.6600	5.5200	5.630	+0.536%	654,393	+3.730%
2025-03-31	5.660	5.6800	5.5900	5.600	-1.582%	947,099	+4.286%
2025-03-28	5.740	5.7550	5.6150	5.690	-1.043%	607,782	+2.636%
2025-03-27	5.660	5.7850	5.6150	5.750	+1.770%	652,576	+1.565%
2025-03-26	5.680	5.7350	5.6200	5.650	-0.353%	356,234	+3.363%
2025-03-25	5.830	5.8300	5.6650	5.670	-2.410%	434,986	+2.998%
2025-03-24	5.820	5.8350	5.7550	5.810	+1.220%	429,517	+0.516%
2025-03-21	5.730	5.7850	5.6500	5.740	-0.174%	1,848,000	+1.742%
2025-03-20	5.710	5.8300	5.7100	5.750	-0.347%	564,742	+1.565%
2025-03-19	5.740	5.8350	5.6600	5.770	+0.523%	715,029	+1.213%
2025-03-18	5.710	5.7750	5.6750	5.740	+0.350%	607,468	+1.742%
2025-03-17	5.700	5.7400	5.6450	5.720	+0.527%	560,034	+2.098%
2025-03-14	5.600	5.7000	5.5750	5.690	+2.338%	531,704	+2.636%
2025-03-13	5.600	5.6550	5.5600	5.560	-0.537%	582,905	+5.036%
2025-03-12	5.600	5.6350	5.5150	5.590	+0.540%	574,312	+4.472%
2025-03-11	5.650	5.6950	5.5500	5.560	-1.068%	663,360	+5.036%
2025-03-10	5.740	5.7700	5.6000	5.620	-3.103%	684,584	+3.915%
2025-03-07	5.820	5.8550	5.7200	5.800	-0.515%	470,000	+0.690%
2025-03-06	5.800	5.8500	5.7699	5.830	-0.342%	544,060	+0.172%
2025-03-05	5.900	5.9500	5.7650	5.850	-0.341%	541,442	-0.171%
2025-03-04	5.960	6.0100	5.8350	5.870	-2.492%	696,299	-0.511%
2025-03-03	5.980	6.1950	5.9200	6.020	+1.689%	1,050,417	-2.990%
2025-02-28	5.900	5.9200	5.8300	5.920	+0.339%	541,365	-1.351%
2025-02-27	5.890	5.9350	5.8550	5.900	+0.170%	378,781	-1.017%
2025-02-26	5.880	5.9700	5.8100	5.890	0.000%	759,187	-0.849%
2025-02-25	5.840	5.9200	5.8300	5.890	+1.377%	452,208	-0.849%
2025-02-24	5.930	5.9300	5.8100	5.810	-1.106%	438,376	+0.516%
2025-02-21	6.010	6.0599	5.8700	5.875	-1.426%	720,378	-0.596%
2025-02-20	6.040	6.0500	5.9400	5.960	-1.488%	432,395	-2.013%
2025-02-19	6.040	6.0800	6.0000	6.050	-1.144%	450,546	-3.471%
2025-02-18	6.170	6.1900	6.0700	6.120	-0.971%	456,026	-4.575%
2025-02-14	6.230	6.2550	6.1600	6.180	-0.323%	489,489	-5.502%
2025-02-13	6.140	6.2200	6.0750	6.200	+1.473%	557,810	-5.806%
2025-02-12	6.040	6.1400	5.9900	6.110	-0.489%	640,891	-4.419%
2025-02-11	6.040	6.1650	6.0200	6.140	+0.987%	460,837	-4.886%
2025-02-10	6.020	6.1150	5.9500	6.080	+1.165%	595,580	-3.947%
2025-02-07	6.080	6.0800	5.9100	6.010	-2.751%	655,131	-2.829%
2025-02-06	6.120	6.1950	6.0700	6.180	+1.146%	709,225	-5.502%
2025-02-05	6.110	6.1300	5.9900	6.110	+0.493%	535,803	-4.419%
2025-02-04	5.920	6.1000	5.9200	6.080	+2.357%	554,805	-3.947%
2025-02-03	5.800	5.9900	5.7500	5.940	-0.168%	651,535	-1.684%
2025-01-31	5.860	6.0600	5.7800	5.950	+1.536%	864,536	-1.849%
2025-01-30	5.860	5.9400	5.7850	5.860	0.000%	644,251	-0.341%
2025-01-29	5.710	5.9450	5.5900	5.860	+2.627%	812,616	-0.341%
2025-01-28	5.750	5.8800	5.7000	5.710	-1.552%	620,397	+2.277%
2025-01-27	5.690	5.8100	5.6800	5.800	+2.655%	660,574	+0.690%
2025-01-24	5.560	5.6900	5.5500	5.650	+0.893%	637,895	+3.363%
2025-01-23	5.590	5.6850	5.5600	5.600	0.000%	586,310	+4.286%
2025-01-22	5.670	5.7050	5.6000	5.600	-2.098%	558,772	+4.286%
2025-01-21	5.760	5.8250	5.7100	5.720	0.000%	523,974	+2.098%
2025-01-17	5.770	5.8050	5.6600	5.720	0.000%	605,005	+2.098%
2025-01-16	5.710	5.7450	5.6550	5.720	-0.348%	742,007	+2.098%
2025-01-15	5.870	5.9300	5.7250	5.740	+0.350%	792,012	+1.742%
2025-01-14	5.630	5.7300	5.6000	5.720	+2.509%	705,428	+2.098%
2025-01-13	5.540	5.6100	5.5300	5.580	0.000%	885,234	+4.659%
2025-01-10	5.650	5.6900	5.5150	5.580	-3.460%	807,804	+4.659%
2025-01-08	5.760	5.8350	5.7200	5.780	-0.516%	515,727	+1.038%
2025-01-07	5.870	5.9100	5.7150	5.810	-0.853%	651,693	+0.516%
2025-01-06	5.890	5.9600	5.8500	5.860	-0.509%	708,036	-0.341%
2025-01-03	5.830	5.8950	5.7300	5.890	+1.203%	573,558	-0.849%
2025-01-02	5.960	6.0000	5.8200	5.820	-1.523%	553,061	+0.344%
2024-12-31	5.950	6.0100	5.8750	5.910	-0.169%	486,186	-1.184%
2024-12-30	5.920	5.9650	5.8500	5.920	-0.504%	463,151	-1.351%
2024-12-27	5.950	6.0200	5.9050	5.950	-0.335%	859,501	-1.849%
2024-12-26	5.910	5.9900	5.8200	5.970	+0.168%	518,309	-2.178%
2024-12-24	5.920	5.9600	5.8850	5.960	+0.506%	264,400	-2.013%
2024-12-23	5.960	6.0450	5.8900	5.930	-1.331%	593,179	-1.518%
2024-12-20	5.950	6.1900	5.9500	6.010	-0.166%	3,218,267	-2.829%
2024-12-19	6.190	6.2700	6.0200	6.020	-1.634%	850,124	-2.990%
2024-12-18	6.520	6.5600	6.0800	6.120	-5.263%	1,031,341	-4.575%
2024-12-17	6.560	6.7150	6.4550	6.460	-3.003%	692,121	-9.598%
2024-12-16	6.530	6.6900	6.4700	6.660	+2.147%	752,892	-12.312%
2024-12-13	6.480	6.5200	6.3700	6.520	+0.308%	623,334	-10.429%
2024-12-12	6.550	6.5950	6.5000	6.500	-0.915%	543,772	-10.154%
2024-12-11	6.660	6.6650	6.5500	6.560	-0.304%	843,304	-10.976%
2024-12-10	6.640	6.6900	6.5400	6.580	-0.604%	921,591	-11.246%
2024-12-09	6.700	6.7400	6.6000	6.620	-1.046%	529,154	-11.782%
2024-12-06	6.680	6.7000	6.5750	6.690	+0.905%	400,366	-12.706%
2024-12-05	6.730	6.7550	6.6100	6.630	-0.897%	541,574	-11.916%
2024-12-04	6.670	6.7500	6.6000	6.690	+1.210%	669,909	-12.706%
2024-12-03	6.700	6.8000	6.6100	6.610	-2.219%	525,919	-11.649%
2024-12-02	6.700	6.8900	6.5950	6.760	+1.198%	874,135	-13.609%
2024-11-29	6.790	6.8700	6.6500	6.680	-1.475%	391,210	-12.575%
2024-11-27	6.880	6.9200	6.7650	6.780	-0.294%	512,020	-13.864%
2024-11-26	6.830	6.9100	6.7900	6.800	-1.163%	505,927	-14.118%
2024-11-25	6.990	7.0900	6.8700	6.880	-0.145%	704,578	-15.116%
2024-11-22	6.710	6.9100	6.7000	6.890	+2.990%	640,771	-15.239%
2024-11-21	6.670	6.7850	6.6550	6.690	+0.450%	457,995	-12.706%
2024-11-20	6.700	6.7400	6.6050	6.660	-1.040%	319,850	-12.312%
2024-11-19	6.610	6.7689	6.5200	6.730	0.000%	584,506	-13.224%
2024-11-18	6.840	6.9200	6.7200	6.730	-1.608%	414,560	-13.224%
2024-11-15	6.830	6.9100	6.7550	6.840	+0.146%	684,737	-14.620%
2024-11-14	6.920	6.9600	6.7650	6.830	-1.014%	536,151	-14.495%
2024-11-13	7.030	7.0600	6.8900	6.900	-0.719%	719,270	-15.362%
2024-11-12	7.030	7.0550	6.9050	6.950	-1.558%	570,582	-15.971%
2024-11-11	7.030	7.1600	6.9944	7.060	+1.876%	701,416	-17.280%
2024-11-08	6.940	7.0500	6.9000	6.930	0.000%	569,081	-15.729%
2024-11-07	7.100	7.1700	6.9100	6.930	-3.482%	759,667	-15.729%
2024-11-06	6.810	7.2000	6.8100	7.180	+11.318%	1,600,840	-18.663%
2024-11-05	6.340	6.4600	6.3002	6.450	+2.057%	553,182	-9.457%
2024-11-04	6.370	6.3900	6.2500	6.320	-0.940%	616,014	-7.595%
2024-11-01	6.420	6.4900	6.3300	6.380	-1.009%	561,546	-8.464%
2024-10-31	6.570	6.5900	6.4400	6.445	-1.302%	698,947	-9.387%
2024-10-30	6.550	6.7400	6.5300	6.530	-0.609%	816,062	-10.567%
2024-10-29	6.600	6.6450	6.5550	6.570	-1.203%	503,060	-11.111%
2024-10-28	6.520	6.7000	6.4950	6.650	+2.151%	636,412	-12.180%
2024-10-25	6.700	6.7700	6.4850	6.510	-2.836%	717,832	-10.292%
2024-10-24	6.670	6.7800	6.6000	6.700	+2.134%	1,089,740	-12.836%
2024-10-23	6.140	6.6900	6.1400	6.560	+7.015%	1,465,549	-10.976%
2024-10-22	6.020	6.1350	6.0150	6.130	+1.490%	1,093,212	-4.731%
2024-10-21	6.140	6.1500	6.0300	6.040	-1.948%	1,208,788	-3.311%
2024-10-18	6.210	6.2200	6.1600	6.160	-0.965%	409,691	-5.195%
2024-10-17	6.210	6.2400	6.1550	6.220	-0.161%	474,144	-6.109%
2024-10-16	6.100	6.2450	6.0700	6.230	+3.488%	453,767	-6.260%
2024-10-15	5.920	6.1400	5.8800	6.020	+2.034%	677,790	-2.990%
2024-10-14	5.810	5.9100	5.7600	5.900	+1.375%	376,042	-1.017%
2024-10-11	5.670	5.8550	5.6700	5.820	+3.375%	530,248	+0.344%
2024-10-10	5.600	5.6550	5.5700	5.630	-0.354%	538,646	+3.730%
2024-10-09	5.570	5.6850	5.5700	5.650	+1.073%	431,297	+3.363%
2024-10-08	5.580	5.6550	5.5600	5.590	+0.903%	482,090	+4.472%
2024-10-07	5.590	5.6150	5.4949	5.540	-1.248%	401,487	+5.415%
2024-10-04	5.670	5.6900	5.5750	5.610	+0.899%	386,961	+4.100%
2024-10-03	5.570	5.6050	5.5250	5.560	-0.891%	413,612	+5.036%
2024-10-02	5.610	5.7450	5.5950	5.610	-0.178%	388,154	+4.100%
2024-10-01	5.800	5.8351	5.5950	5.620	-3.767%	667,439	+3.915%
2024-09-30	5.770	5.8750	5.7600	5.840	+1.213%	488,956	0.000%
2024-09-27	5.840	5.8800	5.7500	5.770	0.000%	741,819	+1.213%
2024-09-26	5.860	5.8600	5.7500	5.770	+0.174%	652,866	+1.213%
2024-09-25	5.880	5.8900	5.7600	5.760	-2.207%	728,958	+1.389%
2024-09-24	5.910	5.9350	5.8450	5.890	-0.675%	612,272	-0.849%
2024-09-23	5.970	5.9800	5.9000	5.930	0.000%	676,045	-1.518%
2024-09-20	5.990	6.0550	5.9200	5.930	-1.983%	3,801,560	-1.518%
2024-09-19	6.080	6.1150	5.9700	6.050	+1.852%	751,951	-3.471%
2024-09-18	5.940	6.1800	5.8300	5.940	+0.338%	713,826	-1.684%
2024-09-17	5.910	6.0450	5.8550	5.920	+1.370%	777,724	-1.351%
2024-09-16	5.830	5.9200	5.7300	5.840	0.000%	556,506	0.000%
2024-09-13	5.780	5.8550	5.7400	5.840	+1.920%	517,364	0.000%
2024-09-12	5.720	5.7700	5.6200	5.730	+0.703%	455,354	+1.920%
2024-09-11	5.660	5.7200	5.5100	5.690	-0.524%	435,473	+2.636%
2024-09-10	5.680	5.7300	5.5850	5.720	+0.704%	512,815	+2.098%
2024-09-09	5.750	5.7850	5.6250	5.680	-1.045%	646,742	+2.817%
2024-09-06	5.840	5.8750	5.6900	5.740	-1.375%	450,848	+1.742%
2024-09-05	5.930	5.9600	5.7800	5.820	-0.852%	373,346	+0.344%
2024-09-04	5.880	5.9300	5.7900	5.870	-0.677%	426,838	-0.511%
2024-09-03	5.950	6.0200	5.8250	5.910	-1.664%	639,627	-1.184%
2024-08-30	5.970	6.0500	5.9150	6.010	+0.839%	445,419	-2.829%
2024-08-29	6.040	6.0400	5.9347	5.960	-0.667%	369,141	-2.013%
2024-08-28	6.010	6.0750	5.9200	6.000	-0.332%	362,018	-2.667%
2024-08-27	6.010	6.0850	5.9400	6.020	-0.331%	421,715	-2.990%
2024-08-26	6.180	6.1800	6.0200	6.040	-1.468%	631,226	-3.311%
2024-08-23	5.770	6.2400	5.7550	6.130	+7.356%	1,259,874	-4.731%
2024-08-22	5.790	5.8300	5.7100	5.710	-1.552%	515,415	+2.277%
2024-08-21	5.810	5.8400	5.7200	5.800	+0.173%	404,089	+0.690%
2024-08-20	5.890	5.8900	5.7800	5.790	-2.361%	588,194	+0.864%
2024-08-19	5.870	5.9500	5.8250	5.930	+1.195%	826,520	-1.518%
2024-08-16	5.790	5.9700	5.7700	5.860	+1.034%	639,649	-0.341%
2024-08-15	5.740	5.8900	5.7400	5.800	+3.387%	822,059	+0.690%
2024-08-14	5.750	5.7500	5.5650	5.610	-1.923%	491,710	+4.100%
2024-08-13	5.610	5.7200	5.5450	5.720	+3.249%	583,338	+2.098%
2024-08-12	5.670	5.7400	5.5100	5.540	-1.423%	644,413	+5.415%
2024-08-09	5.650	5.6950	5.4850	5.620	-0.882%	766,600	+3.915%
2024-08-08	5.620	5.6700	5.5400	5.670	+2.347%	1,395,082	+2.998%
2024-08-07	5.680	5.7000	5.5200	5.540	-0.717%	595,433	+5.415%
2024-08-06	5.650	5.6700	5.5000	5.580	-1.239%	1,097,419	+4.659%
2024-08-05	5.510	5.8400	5.4350	5.650	-1.910%	1,841,132	+3.363%
2024-08-02	5.700	5.8400	5.6200	5.760	-4.000%	1,109,689	+1.389%
2024-08-01	6.290	6.3200	5.9300	6.000	-5.063%	1,137,264	-2.667%
2024-07-31	6.410	6.5400	6.3200	6.320	-1.250%	738,266	-7.595%
2024-07-30	6.430	6.5050	6.3950	6.400	+0.156%	613,748	-8.750%
2024-07-29	6.480	6.5000	6.3500	6.390	-1.389%	1,210,278	-8.607%
2024-07-26	6.290	6.4900	6.2900	6.480	+3.349%	1,009,021	-9.877%
2024-07-25	6.590	6.5900	6.2500	6.270	-3.538%	1,098,338	-6.858%
2024-07-24	6.150	6.8150	6.1300	6.500	-3.704%	1,448,701	-10.154%
2024-07-23	6.430	6.7700	6.4200	6.750	+3.528%	1,226,043	-13.481%
2024-07-22	6.170	6.5600	6.1300	6.520	+5.161%	1,478,382	-10.429%
2024-07-19	6.250	6.3300	6.2000	6.200	-0.800%	510,264	-5.806%
2024-07-18	6.200	6.3700	6.1750	6.250	-0.319%	1,035,621	-6.560%
2024-07-17	6.150	6.3800	6.1200	6.270	+0.966%	1,642,733	-6.858%
2024-07-16	6.040	6.2100	6.0300	6.210	+3.673%	1,235,596	-5.958%
2024-07-15	5.890	6.0800	5.8900	5.990	+3.276%	883,872	-2.504%
2024-07-12	5.910	5.9200	5.7900	5.800	-0.855%	548,937	+0.690%
2024-07-11	5.720	5.8800	5.7100	5.850	+4.464%	849,235	-0.171%
2024-07-10	5.500	5.6100	5.5000	5.600	+1.633%	442,428	+4.286%
2024-07-09	5.420	5.5100	5.3900	5.510	+1.473%	410,983	+5.989%
2024-07-08	5.350	5.4400	5.3500	5.430	+1.685%	472,501	+7.551%
2024-07-05	5.400	5.4100	5.3150	5.340	-1.294%	384,568	+9.363%
2024-07-03	5.600	5.6000	5.4100	5.410	-3.220%	315,254	+7.948%
2024-07-02	5.480	5.5900	5.4600	5.590	+2.194%	446,354	+4.472%
2024-07-01	5.510	5.5550	5.4450	5.470	-0.364%	682,665	+6.764%
2024-06-28	5.500	5.6000	5.4100	5.490	+0.734%	3,332,573	+6.375%
2024-06-27	5.400	5.4500	5.3350	5.450	+0.926%	374,519	+7.156%
2024-06-26	5.200	5.4100	5.1800	5.400	+3.647%	515,900	+8.148%
2024-06-25	5.300	5.3300	5.2000	5.210	-2.434%	686,464	+12.092%
2024-06-24	5.340	5.3750	5.3050	5.340	+0.945%	847,409	+9.363%
2024-06-21	5.360	5.3800	5.2825	5.290	-0.936%	2,602,100	+10.397%
2024-06-20	5.300	5.4000	5.2900	5.340	-0.187%	620,857	+9.363%
2024-06-18	5.270	5.4100	5.2600	5.350	+0.943%	826,392	+9.159%
2024-06-17	5.180	5.3000	5.1300	5.300	+2.119%	581,537	+10.189%
2024-06-14	5.220	5.2400	5.1200	5.190	-1.331%	515,257	+12.524%
2024-06-13	5.300	5.3300	5.2100	5.260	-1.313%	734,249	+11.027%
2024-06-12	5.220	5.5000	5.2200	5.330	+4.102%	973,676	+9.568%
2024-06-11	5.100	5.1600	5.0400	5.120	0.000%	745,938	+14.063%
2024-06-10	5.090	5.1400	5.0100	5.120	-0.195%	641,094	+14.063%
2024-06-07	5.000	5.1650	5.0000	5.130	+0.984%	684,999	+13.840%
2024-06-06	5.000	5.1300	5.0000	5.080	+0.994%	554,455	+14.961%
2024-06-05	5.020	5.0500	4.9700	5.030	+0.399%	621,174	+16.103%
2024-06-04	5.070	5.1000	4.9850	5.010	-1.765%	747,575	+16.567%
2024-06-03	5.240	5.2400	5.0900	5.100	-1.354%	650,457	+14.510%
2024-05-31	5.210	5.2300	5.1500	5.170	-0.193%	681,728	+12.959%
2024-05-30	5.150	5.2200	5.1000	5.180	+1.969%	499,631	+12.741%
2024-05-29	5.100	5.1300	5.0300	5.080	-1.550%	654,247	+14.961%
2024-05-28	5.140	5.1850	5.0950	5.160	+0.389%	591,359	+13.178%
2024-05-24	5.150	5.1800	5.1100	5.140	+0.587%	346,944	+13.619%
2024-05-23	5.180	5.2100	5.0750	5.110	-1.351%	759,095	+14.286%
2024-05-22	5.230	5.2650	5.1500	5.180	-1.333%	565,298	+12.741%
2024-05-21	5.200	5.2800	5.1900	5.250	+0.768%	574,432	+11.238%
2024-05-20	5.270	5.3400	5.2000	5.210	-1.326%	557,329	+12.092%
2024-05-17	5.190	5.3200	5.1650	5.280	+1.734%	949,248	+10.606%
2024-05-16	5.180	5.2300	5.1400	5.190	+0.387%	1,103,250	+12.524%
2024-05-15	5.200	5.2600	5.1500	5.170	+0.977%	821,209	+12.959%
2024-05-14	5.190	5.2400	5.0950	5.120	+0.392%	537,457	+14.063%
2024-05-13	5.110	5.1575	5.0850	5.100	+0.196%	493,112	+14.510%
2024-05-10	5.100	5.1200	5.0350	5.090	-0.391%	405,611	+14.735%
2024-05-09	5.100	5.1150	5.0500	5.110	+0.789%	655,518	+14.286%
2024-05-08	4.990	5.1200	4.9700	5.070	+0.198%	761,616	+15.187%
2024-05-07	5.100	5.1500	5.0600	5.060	0.000%	525,020	+15.415%
2024-05-06	5.110	5.1600	5.0350	5.060	-0.197%	643,367	+15.415%
2024-05-03	5.180	5.2200	5.0250	5.070	-0.393%	758,508	+15.187%
2024-05-02	5.040	5.1000	4.9450	5.090	-0.196%	979,044	+14.735%
2024-05-01	4.780	5.2200	4.7800	5.100	+6.918%	1,471,937	+14.510%
2024-04-30	4.800	4.8300	4.7550	4.770	-0.832%	716,120	+22.432%
2024-04-29	4.820	4.9000	4.8000	4.810	0.000%	843,290	+21.414%
2024-04-26	4.930	4.9800	4.8100	4.810	-3.024%	1,241,408	+21.414%
2024-04-25	5.020	5.0456	4.8100	4.960	-4.247%	1,642,271	+17.742%
2024-04-24	5.310	5.4150	4.9800	5.180	-1.894%	1,296,575	+12.741%
2024-04-23	5.230	5.3300	5.2000	5.280	+1.344%	1,228,731	+10.606%
2024-04-22	5.310	5.3400	5.2100	5.210	-1.326%	708,616	+12.092%
2024-04-19	5.130	5.2900	5.0700	5.280	+2.326%	1,107,778	+10.606%
2024-04-18	5.110	5.2150	5.1000	5.160	+0.781%	811,145	+13.178%
2024-04-17	5.180	5.2000	5.0750	5.120	+0.392%	837,173	+14.063%
2024-04-16	5.150	5.1750	5.0900	5.100	-2.111%	753,538	+14.510%
2024-04-15	5.300	5.4000	5.1600	5.210	-1.512%	888,447	+12.092%
2024-04-12	5.280	5.3500	5.2300	5.290	-0.750%	1,164,598	+10.397%
2024-04-11	5.320	5.4100	5.2400	5.330	+1.331%	818,508	+9.568%
2024-04-10	5.400	5.4000	5.1500	5.260	-4.882%	1,165,430	+11.027%
2024-04-09	5.540	5.6000	5.4950	5.530	+0.545%	640,240	+5.606%
2024-04-08	5.480	5.5500	5.4650	5.500	+0.733%	613,963	+6.182%
2024-04-05	5.560	5.5700	5.4300	5.460	-1.975%	383,896	+6.960%
2024-04-04	5.650	5.7000	5.5350	5.570	+0.360%	630,292	+4.847%
2024-04-03	5.610	5.6700	5.5400	5.550	-1.943%	675,563	+5.225%
2024-04-02	5.670	5.7300	5.5650	5.660	-1.736%	987,588	+3.180%
2024-04-01	5.930	5.9300	5.7500	5.760	-3.356%	532,186	+1.389%
2024-03-28	5.900	6.0400	5.9000	5.960	+1.017%	863,394	-2.013%
2024-03-27	5.650	5.9000	5.6400	5.900	+5.357%	646,039	-1.017%
2024-03-26	5.670	5.7200	5.5540	5.600	-1.060%	698,666	+4.286%
2024-03-25	5.690	5.7400	5.6500	5.660	+0.533%	487,181	+3.180%
2024-03-22	5.830	5.8600	5.6300	5.630	-3.098%	593,820	+3.730%
2024-03-21	5.790	5.8800	5.4600	5.810	+1.043%	966,171	+0.516%
2024-03-20	5.450	5.8300	5.4100	5.750	+4.356%	917,409	+1.565%
2024-03-19	5.600	5.6550	5.5100	5.510	-1.607%	827,994	+5.989%
2024-03-18	5.810	5.8100	5.5850	5.600	-3.945%	1,018,615	+4.286%
2024-03-15	5.670	5.8600	5.6700	5.830	+2.460%	2,388,575	+0.172%
2024-03-14	5.790	5.8000	5.6550	5.690	-2.401%	1,043,966	+2.636%
2024-03-13	5.730	5.8850	5.7300	5.830	+1.215%	820,028	+0.172%
2024-03-12	5.830	5.8300	5.6750	5.760	-1.201%	814,636	+1.389%
2024-03-11	5.850	5.9000	5.8000	5.830	-1.019%	519,072	+0.172%
2024-03-08	5.900	5.9650	5.8600	5.890	+1.029%	703,967	-0.849%
2024-03-07	5.910	5.9400	5.7900	5.830	-0.171%	846,117	+0.172%
2024-03-06	5.830	5.8550	5.6550	5.840	+0.516%	1,359,045	0.000%
2024-03-05	5.570	5.9350	5.5300	5.810	+4.309%	1,388,844	+0.516%
2024-03-04	5.650	5.7300	5.5500	5.570	-1.416%	883,183	+4.847%
2024-03-01	5.750	5.7883	5.6400	5.650	-2.418%	815,860	+3.363%
2024-02-29	5.880	5.9500	5.7600	5.790	+1.047%	1,090,027	+0.864%
2024-02-28	5.670	5.7950	5.6333	5.730	-0.174%	1,101,201	+1.920%
2024-02-27	5.780	5.8350	5.7200	5.740	-0.174%	742,024	+1.742%
2024-02-26	5.800	5.8700	5.7200	5.750	-1.541%	705,399	+1.565%
2024-02-23	5.860	5.9100	5.7800	5.840	-0.341%	583,401	0.000%
2024-02-22	5.910	5.9650	5.8000	5.860	-1.347%	799,480	-0.341%
2024-02-21	5.890	5.9500	5.8200	5.940	+0.678%	795,315	-1.684%
2024-02-20	5.810	5.9750	5.7700	5.900	+0.170%	755,269	-1.017%
2024-02-16	6.000	6.0300	5.8101	5.890	-2.965%	832,269	-0.849%
2024-02-15	5.980	6.1150	5.9400	6.070	+2.881%	932,572	-3.789%
2024-02-14	5.900	5.9900	5.7850	5.900	+1.724%	998,739	-1.017%
2024-02-13	5.950	5.9700	5.7200	5.800	-5.844%	1,405,770	+0.690%
2024-02-12	6.120	6.2500	6.1000	6.160	+0.818%	1,046,560	-5.195%
2024-02-09	5.920	6.1200	5.8350	6.110	+3.209%	1,047,131	-4.419%
2024-02-08	5.840	6.0300	5.8400	5.920	+1.544%	927,430	-1.351%
2024-02-07	5.890	5.9044	5.7350	5.830	-1.354%	1,225,994	+0.172%
2024-02-06	6.040	6.1000	5.9000	5.910	-1.990%	903,893	-1.184%
2024-02-05	6.090	6.0950	5.8650	6.030	-2.585%	1,442,013	-3.151%
2024-02-02	6.180	6.2850	6.0600	6.190	-2.366%	1,238,225	-5.654%
2024-02-01	6.290	6.4000	6.1400	6.340	0.000%	1,245,622	-7.886%
2024-01-31	6.500	6.5700	6.3400	6.340	-3.647%	1,675,319	-7.886%
2024-01-30	6.530	6.6100	6.5000	6.580	+0.305%	727,054	-11.246%
2024-01-29	6.400	6.5800	6.3511	6.560	+1.863%	945,734	-10.976%
2024-01-26	6.440	6.5900	6.4100	6.440	+0.625%	1,256,132	-9.317%
2024-01-25	6.170	6.5250	6.1250	6.400	+5.960%	1,294,711	-8.750%
2024-01-24	6.080	6.2600	6.0250	6.040	-0.658%	1,367,545	-3.311%
2024-01-23	6.200	6.2100	6.0600	6.080	-1.138%	682,167	-3.947%
2024-01-22	6.030	6.2500	6.0000	6.150	+3.015%	871,230	-5.041%
2024-01-19	5.880	5.9700	5.7900	5.970	+2.226%	604,702	-2.178%
2024-01-18	5.850	5.8550	5.7400	5.840	0.000%	723,478	0.000%
2024-01-17	5.710	5.8400	5.6900	5.840	+0.344%	861,767	0.000%
2024-01-16	5.900	5.9700	5.7800	5.820	-3.000%	676,979	+0.344%
2024-01-12	6.120	6.1550	5.8650	6.000	-0.990%	625,200	-2.667%
2024-01-11	6.110	6.1400	5.9000	6.060	-1.942%	940,998	-3.630%
2024-01-10	5.950	6.1900	5.9500	6.180	+3.000%	861,356	-5.502%
2024-01-09	6.000	6.0400	5.9050	6.000	-1.639%	669,242	-2.667%
2024-01-08	6.160	6.1700	6.0425	6.100	-0.974%	702,386	-4.262%
2024-01-05	6.070	6.2350	6.0700	6.160	+0.489%	1,065,565	-5.195%
2024-01-04	6.220	6.3131	6.1200	6.130	-1.129%	781,513	-4.731%
2024-01-03	6.390	6.4350	6.1825	6.200	-3.727%	764,907	-5.806%
2024-01-02	6.390	6.5450	6.3100	6.440	-0.155%	742,713	-9.317%
2023-12-29	6.560	6.5750	6.4200	6.450	-2.124%	913,068	-9.457%
2023-12-28	6.640	6.6500	6.5600	6.590	-1.199%	485,245	-11.381%
2023-12-27	6.770	6.7800	6.6600	6.670	-1.477%	596,021	-12.444%
2023-12-26	6.730	6.8000	6.6700	6.770	+1.196%	755,188	-13.737%
2023-12-22	6.670	6.8000	6.6300	6.690	+1.057%	953,572	-12.706%
2023-12-21	6.630	6.7300	6.5750	6.620	+0.915%	565,628	-11.782%
2023-12-20	6.640	6.8150	6.4800	6.560	-1.205%	1,130,797	-10.976%
2023-12-19	6.440	6.6500	6.4200	6.640	+3.427%	1,157,135	-12.048%
2023-12-18	6.470	6.6100	6.3900	6.420	-0.773%	1,323,118	-9.034%
2023-12-15	6.590	6.5900	6.3900	6.470	+0.310%	2,274,740	-9.737%