Dark

CFFN
Capitol Federal Financial, Inc.
stock NASDAQ

Market Open

Jul 2, 2026 2:28:50 PM EDT

8.44USD-2.030%(-0.18)312,024

8.45Bid 8.46Ask 0.01Spread

Pre-market

Jul 1, 2026 9:25:30 AM EDT

8.48USD-1.624%(-0.14)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

8.62USD-0.116%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	8.6700	8.6800	8.4400	8.4400	-2.088%	312,024	0.000%
2026-07-01	8.5000	8.6300	8.4600	8.6200	+1.293%	773,722	-2.088%
2026-06-30	8.4400	8.5300	8.3950	8.5100	+0.591%	664,726	-0.823%
2026-06-29	8.4700	8.4900	8.3300	8.4600	-0.236%	797,559	-0.236%
2026-06-26	8.4900	8.5800	8.3950	8.4800	+0.236%	2,269,171	-0.472%
2026-06-25	8.3500	8.4900	8.2823	8.4600	+0.834%	699,794	-0.236%
2026-06-24	8.3000	8.4000	8.2900	8.3900	+1.206%	650,846	+0.596%
2026-06-23	8.2000	8.3000	8.1850	8.2900	+1.221%	696,889	+1.809%
2026-06-22	8.1100	8.2450	8.1100	8.1900	+1.361%	775,553	+3.053%
2026-06-18	8.1000	8.1600	8.0250	8.0800	+0.874%	1,961,571	+4.455%
2026-06-17	8.1400	8.2200	7.9450	8.0100	-1.958%	880,924	+5.368%
2026-06-16	8.1900	8.2450	8.1000	8.1700	+0.616%	683,269	+3.305%
2026-06-15	8.2500	8.3240	8.0850	8.1200	-1.576%	866,990	+3.941%
2026-06-12	8.1800	8.2550	8.1800	8.2500	+1.227%	664,577	+2.303%
2026-06-11	8.0900	8.1950	8.0400	8.1500	+0.991%	760,393	+3.558%
2026-06-10	8.0200	8.0700	8.0000	8.0700	+1.382%	630,501	+4.585%
2026-06-09	7.9400	8.1300	7.9400	7.9600	+0.759%	696,938	+6.030%
2026-06-08	7.8700	7.9450	7.8600	7.9000	+0.637%	493,777	+6.835%
2026-06-05	7.8200	7.9000	7.8200	7.8500	+0.384%	651,593	+7.516%
2026-06-04	7.7700	7.8500	7.7100	7.8200	+2.625%	595,507	+7.928%
2026-06-03	7.8200	7.8600	7.6000	7.6200	-3.053%	762,342	+10.761%
2026-06-02	7.6700	7.8750	7.6300	7.8600	+2.211%	561,862	+7.379%
2026-06-01	7.7100	7.7100	7.5850	7.6900	-1.030%	763,221	+9.753%
2026-05-29	7.7900	7.8150	7.7300	7.7700	-0.385%	696,369	+8.623%
2026-05-28	7.7700	7.8000	7.6650	7.8000	+0.386%	539,789	+8.205%
2026-05-27	7.9000	7.9200	7.7300	7.7700	-1.019%	654,194	+8.623%
2026-05-26	7.7600	7.8600	7.7100	7.8500	+1.290%	836,673	+7.516%
2026-05-22	7.8200	7.8450	7.7300	7.7500	-0.513%	649,179	+8.903%
2026-05-21	7.7200	7.8000	7.6750	7.7900	+0.129%	718,651	+8.344%
2026-05-20	7.6700	7.8300	7.6300	7.7800	+1.966%	1,019,233	+8.483%
2026-05-19	7.6100	7.6900	7.5700	7.6300	0.000%	565,129	+10.616%
2026-05-18	7.5300	7.6650	7.5200	7.6300	+1.463%	604,714	+10.616%
2026-05-15	7.6000	7.6145	7.4650	7.5200	-1.571%	935,958	+12.234%
2026-05-14	7.6600	7.7360	7.6100	7.6400	+0.792%	542,014	+10.471%
2026-05-13	7.6100	7.6750	7.5600	7.5800	-1.302%	690,307	+11.346%
2026-05-12	7.7700	7.7800	7.6300	7.6800	-1.158%	724,491	+9.896%
2026-05-11	7.8500	7.8500	7.7500	7.7700	-1.019%	854,164	+8.623%
2026-05-08	7.8100	7.9000	7.7900	7.8500	+0.384%	691,975	+7.516%
2026-05-07	7.8000	7.8850	7.7850	7.8200	-0.128%	773,696	+7.928%
2026-05-06	7.8700	7.8900	7.7600	7.8300	+0.643%	805,268	+7.791%
2026-05-05	7.7300	7.8100	7.7100	7.7800	+1.302%	895,056	+8.483%
2026-05-04	7.6700	7.8350	7.6300	7.6800	+0.130%	1,010,233	+9.896%
2026-05-01	7.5900	7.7350	7.5500	7.6700	-0.130%	830,332	+10.039%
2026-04-30	7.5400	7.7200	7.5000	7.6800	+1.789%	933,230	+9.896%
2026-04-29	7.8600	7.8900	7.5050	7.5450	-4.251%	1,364,187	+11.862%
2026-04-28	7.9300	7.9650	7.8000	7.8800	0.000%	1,859,979	+7.107%
2026-04-27	7.6700	7.9000	7.6700	7.8800	+2.471%	1,239,685	+7.107%
2026-04-24	7.7200	7.7300	7.6650	7.6900	-0.774%	873,446	+9.753%
2026-04-23	7.6700	7.7650	7.6000	7.7500	+1.307%	888,010	+8.903%
2026-04-22	7.5500	7.6950	7.5100	7.6500	+1.325%	695,570	+10.327%
2026-04-21	7.7100	7.7700	7.4950	7.5500	-2.202%	1,701,811	+11.788%
2026-04-20	7.6700	7.7500	7.6700	7.7200	+0.130%	575,989	+9.326%
2026-04-17	7.6600	7.8500	7.6250	7.7100	+2.119%	1,101,762	+9.468%
2026-04-16	7.5500	7.6000	7.5100	7.5500	-0.396%	981,412	+11.788%
2026-04-15	7.6000	7.6450	7.5350	7.5800	-0.525%	626,800	+11.346%
2026-04-14	7.6100	7.6456	7.5250	7.6200	-0.131%	604,144	+10.761%
2026-04-13	7.5700	7.6550	7.5150	7.6300	+0.793%	597,725	+10.616%
2026-04-10	7.6700	7.6700	7.5150	7.5700	-1.175%	695,107	+11.493%
2026-04-09	7.5100	7.7000	7.5100	7.6600	+1.055%	770,255	+10.183%
2026-04-08	7.6000	7.6500	7.5350	7.5800	+2.156%	830,517	+11.346%
2026-04-07	7.3200	7.4300	7.3150	7.4200	+1.228%	621,054	+13.747%
2026-04-06	7.2500	7.3550	7.2400	7.3300	+1.103%	519,922	+15.143%
2026-04-02	7.0800	7.2700	7.0600	7.2500	+0.694%	681,615	+16.414%
2026-04-01	7.1300	7.2750	7.1300	7.2000	+0.982%	1,011,158	+17.222%
2026-03-31	7.0500	7.1500	6.9950	7.1300	+1.857%	1,101,032	+18.373%
2026-03-30	6.9700	7.0200	6.9000	7.0000	+1.156%	861,087	+20.571%
2026-03-27	7.0700	7.1600	6.8800	6.9200	-2.535%	827,519	+21.965%
2026-03-26	7.0900	7.1350	7.0800	7.1000	-0.421%	655,467	+18.873%
2026-03-25	7.1600	7.1900	7.0700	7.1300	+0.281%	611,540	+18.373%
2026-03-24	7.0500	7.2100	7.0500	7.1100	-0.281%	986,313	+18.706%
2026-03-23	7.0900	7.2800	7.0900	7.1300	+1.857%	1,428,646	+18.373%
2026-03-20	7.0500	7.0700	6.9450	7.0000	-0.568%	2,717,524	+20.571%
2026-03-19	6.9200	7.1000	6.8900	7.0400	+1.441%	1,159,003	+19.886%
2026-03-18	6.9800	7.0100	6.9150	6.9400	-0.715%	1,214,789	+21.614%
2026-03-17	7.0200	7.0700	6.9550	6.9900	0.000%	1,233,177	+20.744%
2026-03-16	6.9400	7.0600	6.9400	6.9900	+1.012%	685,911	+20.744%
2026-03-13	6.9900	7.0550	6.8900	6.9200	-0.144%	910,727	+21.965%
2026-03-12	6.8400	6.9850	6.8100	6.9300	-0.858%	855,678	+21.789%
2026-03-11	6.9800	7.1100	6.9450	6.9900	-1.132%	1,089,157	+20.744%
2026-03-10	6.9700	7.1900	6.9700	7.0700	+1.144%	1,059,073	+19.378%
2026-03-09	6.8700	7.0550	6.7600	6.9900	+0.143%	1,180,782	+20.744%
2026-03-06	6.9100	7.0050	6.7500	6.9800	-1.551%	1,078,231	+20.917%
2026-03-05	7.1600	7.1850	7.0250	7.0900	-1.936%	627,024	+19.041%
2026-03-04	7.2400	7.3000	7.2150	7.2300	+0.139%	679,524	+16.736%
2026-03-03	7.1000	7.2850	7.0900	7.2200	-0.276%	918,724	+16.898%
2026-03-02	7.0900	7.3050	7.0000	7.2400	+0.836%	823,409	+16.575%
2026-02-27	7.2900	7.3500	7.1150	7.1800	-3.365%	813,606	+17.549%
2026-02-26	7.4800	7.6200	7.4100	7.4300	-0.801%	1,036,241	+13.594%
2026-02-25	7.3500	7.5000	7.3350	7.4900	+2.603%	538,864	+12.684%
2026-02-24	7.2600	7.3200	7.2200	7.3000	+0.690%	724,537	+15.616%
2026-02-23	7.6500	7.6900	7.2200	7.2500	-5.599%	791,524	+16.414%
2026-02-20	7.5600	7.7000	7.5250	7.6800	+1.453%	1,051,161	+9.896%
2026-02-19	7.5600	7.6000	7.5100	7.5700	-0.132%	765,278	+11.493%
2026-02-18	7.7300	7.8400	7.5500	7.5800	-2.067%	689,449	+11.346%
2026-02-17	7.6300	7.7986	7.5900	7.7400	+1.309%	1,261,887	+9.044%
2026-02-13	7.5300	7.6700	7.4500	7.6400	+1.192%	737,380	+10.471%
2026-02-12	7.6100	7.6600	7.4700	7.5500	+0.133%	1,020,475	+11.788%
2026-02-11	7.5700	7.6550	7.4200	7.5400	0.000%	889,172	+11.936%
2026-02-10	7.5600	7.6100	7.4850	7.5400	-0.528%	752,109	+11.936%
2026-02-09	7.5700	7.6450	7.5400	7.5800	-0.263%	686,303	+11.346%
2026-02-06	7.6000	7.6650	7.5450	7.6000	-0.262%	825,664	+11.053%
2026-02-05	7.5500	7.6700	7.5300	7.6200	+0.395%	1,058,597	+10.761%
2026-02-04	7.6300	7.7400	7.5650	7.5900	+0.663%	765,210	+11.199%
2026-02-03	7.5800	7.7400	7.3942	7.5400	0.000%	1,401,458	+11.936%
2026-02-02	7.2800	7.6650	7.2584	7.5400	+3.571%	1,351,555	+11.936%
2026-01-30	7.2700	7.3100	7.1550	7.2800	-0.274%	994,532	+15.934%
2026-01-29	7.2100	7.4000	7.1800	7.3000	+2.817%	1,155,567	+15.616%
2026-01-28	6.9500	7.3050	6.8200	7.1000	+2.305%	1,901,039	+18.873%
2026-01-27	6.8100	6.9600	6.7800	6.9400	+2.059%	989,400	+21.614%
2026-01-26	6.7200	6.8000	6.6500	6.8000	+0.741%	764,613	+24.118%
2026-01-23	6.9100	7.0899	6.7350	6.7500	-3.156%	746,400	+25.037%
2026-01-22	7.0100	7.1300	6.9450	6.9700	-0.429%	869,304	+21.090%
2026-01-21	6.7200	7.0100	6.7100	7.0000	+5.263%	1,051,195	+20.571%
2026-01-20	6.6500	6.7100	6.6050	6.6500	-0.746%	702,776	+26.917%
2026-01-16	6.7300	6.7600	6.6550	6.7000	-0.888%	1,246,249	+25.970%
2026-01-15	6.6900	6.8250	6.6700	6.7600	+0.896%	1,027,923	+24.852%
2026-01-14	6.5500	6.7100	6.5250	6.7000	+1.824%	1,170,370	+25.970%
2026-01-13	6.6900	6.7150	6.5350	6.5800	-1.349%	1,642,081	+28.267%
2026-01-12	6.6300	6.6900	6.5800	6.6700	-0.299%	744,374	+26.537%
2026-01-09	6.7600	6.8200	6.6350	6.6900	-1.618%	900,209	+26.158%
2026-01-08	6.6700	6.8400	6.6700	6.8000	+1.949%	825,367	+24.118%
2026-01-07	6.7200	6.7450	6.6000	6.6700	-0.596%	758,925	+26.537%
2026-01-06	6.7200	6.7450	6.6600	6.7100	-0.445%	770,757	+25.782%
2026-01-05	6.6900	6.8200	6.6900	6.7400	+0.747%	804,530	+25.223%
2026-01-02	6.8100	6.8250	6.6750	6.6900	-1.762%	894,505	+26.158%
2025-12-31	6.8700	6.8700	6.7700	6.8100	-0.439%	789,530	+23.935%
2025-12-30	7.0100	7.0100	6.8400	6.8400	-2.425%	1,078,141	+23.392%
2025-12-29	7.0100	7.0350	6.9650	7.0100	+0.143%	865,116	+20.399%
2025-12-26	7.0500	7.0800	6.9700	7.0000	-0.850%	676,241	+20.571%
2025-12-24	7.0400	7.1100	7.0300	7.0600	+0.427%	560,944	+19.547%
2025-12-23	7.1000	7.1336	7.0300	7.0300	-0.986%	852,893	+20.057%
2025-12-22	7.1600	7.2600	7.0900	7.1000	-1.114%	1,293,758	+18.873%
2025-12-19	7.2400	7.2900	7.1200	7.1800	-1.238%	3,147,110	+17.549%
2025-12-18	7.2300	7.3050	7.2100	7.2700	+1.113%	1,301,890	+16.094%
2025-12-17	7.1000	7.2200	7.0971	7.1900	+1.268%	1,522,085	+17.385%
2025-12-16	7.0000	7.2050	7.0000	7.1000	+1.865%	1,669,629	+18.873%
2025-12-15	7.0400	7.0500	6.9300	6.9700	-0.429%	1,047,511	+21.090%
2025-12-12	7.0600	7.0600	6.9350	7.0000	-0.285%	809,626	+20.571%
2025-12-11	6.9600	7.0750	6.9600	7.0200	+0.717%	920,987	+20.228%
2025-12-10	6.7600	7.0100	6.7600	6.9700	+3.107%	1,095,136	+21.090%
2025-12-09	6.7300	6.8250	6.7300	6.7600	+0.595%	730,092	+24.852%
2025-12-08	6.7100	6.7650	6.6660	6.7200	+0.750%	895,673	+25.595%
2025-12-05	6.7400	6.7500	6.6650	6.6700	-1.039%	480,145	+26.537%
2025-12-04	6.7900	6.8125	6.7150	6.7400	-1.318%	638,740	+25.223%
2025-12-03	6.7700	6.8300	6.7493	6.8300	+1.335%	1,028,655	+23.572%
2025-12-02	6.6800	6.7500	6.6250	6.7400	+1.506%	964,127	+25.223%
2025-12-01	6.5400	6.6850	6.5400	6.6400	+0.454%	683,198	+27.108%
2025-11-28	6.6400	6.6800	6.6000	6.6100	-0.452%	485,835	+27.685%
2025-11-26	6.6300	6.7000	6.5950	6.6400	-0.150%	1,231,320	+27.108%
2025-11-25	6.5000	6.6950	6.4800	6.6500	+2.782%	1,157,339	+26.917%
2025-11-24	6.4200	6.4750	6.3750	6.4700	+0.779%	959,082	+30.448%
2025-11-21	6.1700	6.4750	6.1700	6.4200	+4.052%	1,123,985	+31.464%
2025-11-20	6.2000	6.3150	6.1300	6.1700	+0.653%	633,420	+36.791%
2025-11-19	6.1400	6.1700	6.0700	6.1300	-0.325%	494,977	+37.684%
2025-11-18	6.0900	6.1700	6.0900	6.1500	+0.985%	561,571	+37.236%
2025-11-17	6.3200	6.3350	6.0850	6.0900	-3.791%	642,497	+38.588%
2025-11-14	6.2700	6.3350	6.1850	6.3300	+0.636%	503,657	+33.333%
2025-11-13	6.3400	6.4100	6.2550	6.2900	-1.256%	619,919	+34.181%
2025-11-12	6.3700	6.4600	6.3700	6.3700	0.000%	693,685	+32.496%
2025-11-11	6.2700	6.3700	6.2400	6.3700	+2.083%	598,264	+32.496%
2025-11-10	6.2000	6.2650	6.1800	6.2400	+0.726%	723,374	+35.256%
2025-11-07	6.1000	6.2000	6.1000	6.1950	-0.402%	717,751	+36.239%
2025-11-06	6.2600	6.2900	6.1900	6.2200	-1.113%	584,334	+35.691%
2025-11-05	6.2300	6.3050	6.2100	6.2900	+1.452%	617,291	+34.181%
2025-11-04	6.1700	6.2100	6.1350	6.2000	+0.486%	974,814	+36.129%
2025-11-03	6.0400	6.1700	5.9700	6.1700	+2.152%	845,434	+36.791%
2025-10-31	5.9900	6.0600	5.9690	6.0400	+0.332%	811,988	+39.735%
2025-10-30	6.0000	6.1050	6.0000	6.0200	0.000%	887,086	+40.199%
2025-10-29	6.1600	6.2800	5.9950	6.0200	-4.293%	1,142,742	+40.199%
2025-10-28	6.3300	6.3400	6.2500	6.2900	-1.411%	559,113	+34.181%
2025-10-27	6.4400	6.4700	6.3700	6.3800	-0.932%	633,949	+32.288%
2025-10-24	6.3000	6.4550	6.2800	6.4400	+2.875%	870,320	+31.056%
2025-10-23	6.3400	6.3500	6.2500	6.2600	-1.417%	509,471	+34.824%
2025-10-22	6.2900	6.4100	6.2900	6.3500	+1.276%	626,855	+32.913%
2025-10-21	6.3000	6.3100	6.2550	6.2700	-1.104%	555,197	+34.609%
2025-10-20	6.2000	6.3500	6.1550	6.3400	+2.922%	604,175	+33.123%
2025-10-17	6.1000	6.1850	6.0800	6.1600	+2.156%	735,676	+37.013%
2025-10-16	6.3200	6.3350	5.9800	6.0300	-5.338%	1,308,275	+39.967%
2025-10-15	6.4200	6.4300	6.3350	6.3700	-0.157%	743,327	+32.496%
2025-10-14	6.1400	6.4000	6.1300	6.3800	+2.903%	620,994	+32.288%
2025-10-13	6.1500	6.2100	6.1100	6.2000	+1.974%	527,536	+36.129%
2025-10-10	6.2900	6.3400	6.0800	6.0800	-3.030%	830,030	+38.816%
2025-10-09	6.2800	6.3000	6.2150	6.2700	-0.476%	392,118	+34.609%
2025-10-08	6.3700	6.3750	6.2900	6.3000	-1.099%	385,776	+33.968%
2025-10-07	6.3900	6.4300	6.3600	6.3700	-0.157%	610,791	+32.496%
2025-10-06	6.3200	6.4400	6.2800	6.3800	+1.592%	1,027,635	+32.288%
2025-10-03	6.2500	6.3500	6.2500	6.2800	+0.803%	696,735	+34.395%
2025-10-02	6.2500	6.3100	6.2100	6.2300	-0.479%	533,684	+35.474%
2025-10-01	6.2900	6.3300	6.2400	6.2600	-1.417%	411,630	+34.824%
2025-09-30	6.3300	6.3800	6.2700	6.3500	+0.158%	511,989	+32.913%
2025-09-29	6.4000	6.4000	6.2950	6.3400	-0.782%	695,083	+33.123%
2025-09-26	6.4300	6.4550	6.3700	6.3900	0.000%	823,740	+32.081%
2025-09-25	6.3900	6.4300	6.3400	6.3900	-0.312%	502,558	+32.081%
2025-09-24	6.4100	6.4650	6.3550	6.4100	-0.156%	484,601	+31.669%
2025-09-23	6.4000	6.4850	6.3900	6.4200	+0.627%	590,057	+31.464%
2025-09-22	6.4000	6.4350	6.3300	6.3800	-0.623%	523,733	+32.288%
2025-09-19	6.5200	6.5200	6.4000	6.4200	-1.685%	1,704,638	+31.464%
2025-09-18	6.3500	6.5400	6.3450	6.5300	+3.160%	706,819	+29.250%
2025-09-17	6.3000	6.5050	6.2550	6.3300	+0.636%	752,103	+33.333%
2025-09-16	6.4300	6.4300	6.2500	6.2900	-2.481%	959,643	+34.181%
2025-09-15	6.4400	6.4700	6.4050	6.4500	+0.155%	1,003,863	+30.853%
2025-09-12	6.5400	6.5400	6.4300	6.4400	-1.829%	550,511	+31.056%
2025-09-11	6.4600	6.5700	6.4250	6.5600	+1.705%	722,515	+28.659%
2025-09-10	6.4100	6.4700	6.3850	6.4500	+0.624%	483,416	+30.853%
2025-09-09	6.4500	6.4700	6.3900	6.4100	-0.927%	433,820	+31.669%
2025-09-08	6.5100	6.5300	6.3850	6.4700	-0.308%	469,246	+30.448%
2025-09-05	6.5700	6.6200	6.4550	6.4900	-0.916%	554,665	+30.046%
2025-09-04	6.4500	6.5500	6.4300	6.5500	+2.025%	433,202	+28.855%
2025-09-03	6.3900	6.4400	6.3400	6.4200	0.000%	597,386	+31.464%
2025-09-02	6.4000	6.4350	6.3500	6.4200	-0.926%	648,466	+31.464%
2025-08-29	6.4800	6.5250	6.4600	6.4800	+0.465%	668,940	+30.247%
2025-08-28	6.4600	6.4800	6.4150	6.4500	0.000%	460,086	+30.853%
2025-08-27	6.4100	6.4850	6.4000	6.4500	+0.467%	574,558	+30.853%
2025-08-26	6.3700	6.4300	6.3500	6.4200	+0.785%	611,049	+31.464%
2025-08-25	6.4000	6.4400	6.2320	6.3700	-0.779%	577,648	+32.496%
2025-08-22	6.0500	6.4350	6.0500	6.4200	+6.468%	1,019,576	+31.464%
2025-08-21	6.1000	6.1000	6.0200	6.0300	-1.309%	446,737	+39.967%
2025-08-20	6.1300	6.1400	6.0650	6.1100	0.000%	545,584	+38.134%
2025-08-19	6.1100	6.2000	6.0800	6.1100	+0.082%	508,159	+38.134%
2025-08-18	6.0800	6.1100	6.0500	6.1050	+0.246%	430,479	+38.247%
2025-08-15	6.1700	6.1900	6.0800	6.0900	-0.653%	1,041,844	+38.588%
2025-08-14	6.0900	6.1500	6.0650	6.1300	-0.648%	540,219	+37.684%
2025-08-13	6.1500	6.1800	6.1000	6.1700	+1.480%	703,086	+36.791%
2025-08-12	5.9000	6.0900	5.9000	6.0800	+3.932%	599,912	+38.816%
2025-08-11	5.9200	5.9215	5.8250	5.8500	-0.510%	508,461	+44.274%
2025-08-08	5.7900	5.8900	5.7500	5.8800	+2.261%	605,481	+43.537%
2025-08-07	5.8300	5.8300	5.7400	5.7500	-0.691%	546,528	+46.783%
2025-08-06	5.8200	5.8500	5.7600	5.7900	-0.515%	620,583	+45.769%
2025-08-05	5.8000	5.8400	5.7100	5.8200	+0.867%	956,131	+45.017%
2025-08-04	5.7300	5.8100	5.7100	5.7700	+0.698%	740,679	+46.274%
2025-08-01	5.8800	5.8900	5.7200	5.7300	-4.817%	803,091	+47.295%
2025-07-31	6.0200	6.0700	5.9900	6.0200	-0.987%	816,817	+40.199%
2025-07-30	6.1900	6.2350	6.0450	6.0800	-1.777%	813,998	+38.816%
2025-07-29	6.2600	6.3000	6.1300	6.1900	-0.322%	634,289	+36.349%
2025-07-28	6.2300	6.2300	6.1450	6.2100	-0.321%	727,839	+35.910%
2025-07-25	6.2300	6.2650	6.1650	6.2300	-0.320%	675,903	+35.474%
2025-07-24	6.2200	6.4550	6.1800	6.2500	+0.644%	919,005	+35.040%
2025-07-23	6.2800	6.3500	6.1600	6.2100	+0.976%	1,161,708	+35.910%
2025-07-22	6.1700	6.2300	6.1500	6.1500	-0.162%	575,648	+37.236%
2025-07-21	6.2300	6.2650	6.1600	6.1600	-0.965%	447,323	+37.013%
2025-07-18	6.2800	6.2800	6.1800	6.2200	-0.321%	518,367	+35.691%
2025-07-17	6.1600	6.2700	6.1600	6.2400	+0.808%	695,643	+35.256%
2025-07-16	6.1600	6.2050	6.0400	6.1900	+0.979%	673,887	+36.349%
2025-07-15	6.3300	6.3500	6.1200	6.1300	-3.465%	711,023	+37.684%
2025-07-14	6.2200	6.3600	6.2150	6.3500	+1.926%	506,402	+32.913%
2025-07-11	6.2900	6.3000	6.2150	6.2300	-1.890%	535,724	+35.474%
2025-07-10	6.3500	6.3700	6.2900	6.3500	0.000%	526,708	+32.913%
2025-07-09	6.3800	6.4150	6.3200	6.3500	+0.158%	525,192	+32.913%
2025-07-08	6.3300	6.4100	6.3100	6.3400	+0.158%	668,021	+33.123%
2025-07-07	6.3800	6.4752	6.3200	6.3300	-1.555%	785,235	+33.333%
2025-07-03	6.3400	6.4350	6.3250	6.4300	+1.580%	477,823	+31.260%
2025-07-02	6.2500	6.3450	6.2150	6.3300	+1.768%	610,446	+33.333%
2025-07-01	6.1000	6.2950	6.0800	6.2200	+1.967%	676,975	+35.691%
2025-06-30	6.0900	6.1650	6.0800	6.1000	+0.494%	692,284	+38.361%
2025-06-27	6.1100	6.1450	6.0300	6.0700	-0.492%	1,782,908	+39.044%
2025-06-26	5.9400	6.1150	5.9400	6.1000	+2.867%	631,616	+38.361%
2025-06-25	5.9500	5.9600	5.8900	5.9300	-0.503%	631,660	+42.327%
2025-06-24	5.9200	6.0500	5.9200	5.9600	+0.846%	973,459	+41.611%
2025-06-23	5.7700	5.9100	5.7150	5.9100	+2.249%	598,925	+42.809%
2025-06-20	5.8600	5.9050	5.7650	5.7800	-0.687%	2,694,863	+46.021%
2025-06-18	5.7700	5.8700	5.7600	5.8200	+0.867%	1,218,270	+45.017%
2025-06-17	5.8100	5.8800	5.7700	5.7700	-1.536%	727,205	+46.274%
2025-06-16	5.9100	5.9650	5.8550	5.8600	+0.342%	856,825	+44.027%
2025-06-13	5.9000	5.9300	5.8020	5.8400	-2.341%	1,293,790	+44.521%
2025-06-12	5.9500	5.9850	5.8700	5.9800	0.000%	1,153,736	+41.137%
2025-06-11	5.9500	6.0000	5.9100	5.9800	+0.504%	1,241,099	+41.137%
2025-06-10	5.8400	5.9600	5.8100	5.9500	+2.234%	1,051,819	+41.849%
2025-06-09	5.7800	5.8600	5.7700	5.8200	+0.692%	861,199	+45.017%
2025-06-06	5.7700	5.8000	5.7100	5.7800	+1.582%	765,081	+46.021%
2025-06-05	5.6900	5.7700	5.6450	5.6900	0.000%	964,754	+48.330%
2025-06-04	5.7400	5.7600	5.6500	5.6900	-0.871%	1,183,089	+48.330%
2025-06-03	5.6500	5.7500	5.6250	5.7400	+1.413%	654,557	+47.038%
2025-06-02	5.6800	5.6900	5.5950	5.6600	-0.876%	600,650	+49.117%
2025-05-30	5.7200	5.7500	5.6550	5.7100	-0.175%	1,190,123	+47.811%
2025-05-29	5.7100	5.7500	5.6435	5.7200	+0.175%	558,032	+47.552%
2025-05-28	5.7400	5.7800	5.6800	5.7100	-0.696%	742,975	+47.811%
2025-05-27	5.6500	5.7800	5.5800	5.7500	+2.679%	745,314	+46.783%
2025-05-23	5.5500	5.6300	5.5100	5.6000	-0.444%	650,311	+50.714%
2025-05-22	5.6300	5.6900	5.6100	5.6250	-0.442%	570,864	+50.044%
2025-05-21	5.8200	5.8250	5.6400	5.6500	-4.075%	846,113	+49.381%
2025-05-20	5.8100	5.9200	5.7878	5.8900	+0.856%	679,990	+43.294%
2025-05-19	5.8000	5.8500	5.7900	5.8400	-0.511%	559,680	+44.521%
2025-05-16	5.7100	5.8950	5.6750	5.8700	+2.443%	4,096,339	+43.782%
2025-05-15	5.6800	5.7700	5.6300	5.7300	+1.237%	1,209,989	+47.295%
2025-05-14	5.7900	5.8050	5.6250	5.6600	-2.749%	1,556,016	+49.117%
2025-05-13	5.7900	5.9000	5.7600	5.8200	+1.042%	1,103,711	+45.017%
2025-05-12	5.7900	5.8800	5.7200	5.7600	+2.309%	1,122,786	+46.528%
2025-05-09	5.7000	5.7360	5.5800	5.6300	-1.228%	1,025,670	+49.911%
2025-05-08	5.7000	5.7500	5.6300	5.7000	+0.529%	1,469,269	+48.070%
2025-05-07	5.6800	5.7400	5.6450	5.6700	+0.710%	701,290	+48.854%
2025-05-06	5.6800	5.7650	5.6250	5.6300	-1.916%	1,656,780	+49.911%
2025-05-05	5.7600	5.8250	5.7100	5.7400	-0.864%	809,659	+47.038%
2025-05-02	5.6900	5.8050	5.6650	5.7900	+1.047%	573,941	+45.769%
2025-05-01	5.6800	5.7800	5.6300	5.7300	+1.058%	650,931	+47.295%
2025-04-30	5.6500	5.7150	5.6000	5.6700	-1.220%	877,817	+48.854%
2025-04-29	5.6900	5.7400	5.6450	5.7400	+0.350%	493,407	+47.038%
2025-04-28	5.7400	5.7400	5.6050	5.7200	+0.351%	797,987	+47.552%
2025-04-25	5.6100	5.7377	5.5350	5.7000	+0.176%	1,494,243	+48.070%
2025-04-24	5.4500	5.7650	5.4300	5.6900	+4.788%	1,088,763	+48.330%
2025-04-23	5.5100	5.5600	5.1850	5.4300	+0.556%	1,155,562	+55.433%
2025-04-22	5.2100	5.4300	5.1800	5.4000	+4.651%	861,895	+56.296%
2025-04-21	5.2200	5.2400	5.1011	5.1600	-1.901%	922,282	+63.566%
2025-04-17	5.2200	5.2981	5.1950	5.2600	+0.574%	681,621	+60.456%
2025-04-16	5.1900	5.2600	5.1700	5.2300	+0.577%	652,860	+61.377%
2025-04-15	5.1500	5.2850	5.1400	5.2000	+1.167%	643,337	+62.308%
2025-04-14	5.1000	5.1800	5.0250	5.1400	+2.187%	865,499	+64.202%
2025-04-11	5.0800	5.0900	4.9000	5.0300	-1.373%	997,423	+67.793%
2025-04-10	5.4000	5.4099	5.0250	5.1000	-6.593%	1,321,681	+65.490%
2025-04-09	5.1400	5.5600	5.0600	5.4600	+5.000%	1,319,749	+54.579%
2025-04-08	5.3800	5.4310	5.1200	5.2000	-0.952%	1,309,902	+62.308%
2025-04-07	5.1500	5.5050	5.0600	5.2500	0.000%	1,699,792	+60.762%
2025-04-04	5.2100	5.3000	5.0700	5.2500	-1.869%	1,174,469	+60.762%
2025-04-03	5.4320	5.4950	5.3410	5.3500	-5.142%	1,001,170	+57.757%
2025-04-02	5.5600	5.6500	5.5300	5.6400	+0.178%	610,636	+49.645%
2025-04-01	5.6600	5.6600	5.5200	5.6300	+0.536%	654,393	+49.911%
2025-03-31	5.6600	5.6800	5.5900	5.6000	-1.582%	947,099	+50.714%
2025-03-28	5.7400	5.7550	5.6150	5.6900	-1.043%	607,782	+48.330%
2025-03-27	5.6600	5.7850	5.6150	5.7500	+1.770%	652,576	+46.783%
2025-03-26	5.6800	5.7350	5.6200	5.6500	-0.353%	356,234	+49.381%
2025-03-25	5.8300	5.8300	5.6650	5.6700	-2.410%	434,986	+48.854%
2025-03-24	5.8200	5.8350	5.7550	5.8100	+1.220%	429,517	+45.267%
2025-03-21	5.7300	5.7850	5.6500	5.7400	-0.174%	1,848,000	+47.038%
2025-03-20	5.7100	5.8300	5.7100	5.7500	-0.347%	564,742	+46.783%
2025-03-19	5.7400	5.8350	5.6600	5.7700	+0.523%	715,029	+46.274%
2025-03-18	5.7100	5.7750	5.6750	5.7400	+0.350%	607,468	+47.038%
2025-03-17	5.7000	5.7400	5.6450	5.7200	+0.527%	560,034	+47.552%
2025-03-14	5.6000	5.7000	5.5750	5.6900	+2.338%	531,704	+48.330%
2025-03-13	5.6000	5.6550	5.5600	5.5600	-0.537%	582,905	+51.799%
2025-03-12	5.6000	5.6350	5.5150	5.5900	+0.540%	574,312	+50.984%
2025-03-11	5.6500	5.6950	5.5500	5.5600	-1.068%	663,360	+51.799%
2025-03-10	5.7400	5.7700	5.6000	5.6200	-3.103%	684,584	+50.178%
2025-03-07	5.8200	5.8550	5.7200	5.8000	-0.515%	470,000	+45.517%
2025-03-06	5.8000	5.8500	5.7699	5.8300	-0.342%	544,060	+44.768%
2025-03-05	5.9000	5.9500	5.7650	5.8500	-0.341%	541,442	+44.274%
2025-03-04	5.9600	6.0100	5.8350	5.8700	-2.492%	696,299	+43.782%
2025-03-03	5.9800	6.1950	5.9200	6.0200	+1.689%	1,050,417	+40.199%
2025-02-28	5.9000	5.9200	5.8300	5.9200	+0.339%	541,365	+42.568%
2025-02-27	5.8900	5.9350	5.8550	5.9000	+0.170%	378,781	+43.051%
2025-02-26	5.8800	5.9700	5.8100	5.8900	0.000%	759,187	+43.294%
2025-02-25	5.8400	5.9200	5.8300	5.8900	+1.377%	452,208	+43.294%
2025-02-24	5.9300	5.9300	5.8100	5.8100	-1.106%	438,376	+45.267%
2025-02-21	6.0100	6.0599	5.8700	5.8750	-1.426%	720,378	+43.660%
2025-02-20	6.0400	6.0500	5.9400	5.9600	-1.488%	432,395	+41.611%
2025-02-19	6.0400	6.0800	6.0000	6.0500	-1.144%	450,546	+39.504%
2025-02-18	6.1700	6.1900	6.0700	6.1200	-0.971%	456,026	+37.908%
2025-02-14	6.2300	6.2550	6.1600	6.1800	-0.323%	489,489	+36.570%
2025-02-13	6.1400	6.2200	6.0750	6.2000	+1.473%	557,810	+36.129%
2025-02-12	6.0400	6.1400	5.9900	6.1100	-0.489%	640,891	+38.134%
2025-02-11	6.0400	6.1650	6.0200	6.1400	+0.987%	460,837	+37.459%
2025-02-10	6.0200	6.1150	5.9500	6.0800	+1.165%	595,580	+38.816%
2025-02-07	6.0800	6.0800	5.9100	6.0100	-2.751%	655,131	+40.433%
2025-02-06	6.1200	6.1950	6.0700	6.1800	+1.146%	709,225	+36.570%
2025-02-05	6.1100	6.1300	5.9900	6.1100	+0.493%	535,803	+38.134%
2025-02-04	5.9200	6.1000	5.9200	6.0800	+2.357%	554,805	+38.816%
2025-02-03	5.8000	5.9900	5.7500	5.9400	-0.168%	651,535	+42.088%
2025-01-31	5.8600	6.0600	5.7800	5.9500	+1.536%	864,536	+41.849%
2025-01-30	5.8600	5.9400	5.7850	5.8600	0.000%	644,251	+44.027%
2025-01-29	5.7100	5.9450	5.5900	5.8600	+2.627%	812,616	+44.027%
2025-01-28	5.7500	5.8800	5.7000	5.7100	-1.552%	620,397	+47.811%
2025-01-27	5.6900	5.8100	5.6800	5.8000	+2.655%	660,574	+45.517%
2025-01-24	5.5600	5.6900	5.5500	5.6500	+0.893%	637,895	+49.381%
2025-01-23	5.5900	5.6850	5.5600	5.6000	0.000%	586,310	+50.714%
2025-01-22	5.6700	5.7050	5.6000	5.6000	-2.098%	558,772	+50.714%
2025-01-21	5.7600	5.8250	5.7100	5.7200	0.000%	523,974	+47.552%
2025-01-17	5.7700	5.8050	5.6600	5.7200	0.000%	605,005	+47.552%
2025-01-16	5.7100	5.7450	5.6550	5.7200	-0.348%	742,007	+47.552%
2025-01-15	5.8700	5.9300	5.7250	5.7400	+0.350%	792,012	+47.038%
2025-01-14	5.6300	5.7300	5.6000	5.7200	+2.509%	705,428	+47.552%
2025-01-13	5.5400	5.6100	5.5300	5.5800	0.000%	885,234	+51.254%
2025-01-10	5.6500	5.6900	5.5150	5.5800	-3.460%	807,804	+51.254%