CPBI
Central Plains Bancshares, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026
20.08USD+0.426%(+0.09)4,848
CPBI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.00 | 20.07 | 20.00 | 20.07 | +0.426% | 4,848 | 0.000% |
| 2026-10-01 | 20.15 | 20.15 | 19.99 | 19.99 | -0.150% | 6,120 | +0.426% |
| 2026-09-30 | 20.02 | 20.02 | 20.02 | 20.02 | -0.025% | 246 | +0.275% |
| 2026-09-29 | 20.02 | 20.02 | 20.02 | 20.02 | +1.136% | 1,372 | +0.250% |
| 2026-09-25 | 19.80 | 19.80 | 19.80 | 19.80 | -1.493% | 834 | +1.389% |
| 2026-09-24 | 20.00 | 20.38 | 19.75 | 20.10 | -0.248% | 7,462 | -0.124% |
| 2026-09-23 | 20.14 | 20.16 | 20.14 | 20.15 | +0.750% | 780 | -0.372% |
| 2026-09-22 | 20.15 | 20.32 | 19.73 | 20.00 | -2.248% | 34,316 | +0.375% |
| 2026-09-21 | 20.50 | 20.55 | 20.45 | 20.46 | -1.729% | 3,315 | -1.882% |
| 2026-09-18 | 21.46 | 21.46 | 20.43 | 20.82 | -2.982% | 14,078 | -3.578% |
| 2026-09-17 | 21.43 | 21.48 | 21.43 | 21.46 | +0.234% | 2,728 | -6.454% |
| 2026-09-16 | 21.41 | 21.41 | 21.41 | 21.41 | -0.210% | 1,459 | -6.235% |
| 2026-09-15 | 21.48 | 21.50 | 21.42 | 21.45 | +0.067% | 2,420 | -6.432% |
| 2026-09-14 | 21.39 | 21.48 | 21.39 | 21.44 | +0.190% | 2,632 | -6.370% |
| 2026-09-11 | 21.25 | 21.40 | 21.25 | 21.40 | +1.566% | 2,440 | -6.192% |
| 2026-09-10 | 21.12 | 21.15 | 21.07 | 21.07 | +0.386% | 2,161 | -4.722% |
| 2026-09-08 | 20.99 | 20.99 | 20.99 | 20.99 | -2.150% | 695 | -4.355% |
| 2026-09-03 | 21.00 | 21.45 | 21.00 | 21.45 | +2.241% | 3,726 | -6.411% |
| 2026-09-02 | 20.98 | 20.98 | 20.98 | 20.98 | -0.333% | 1,669 | -4.314% |
| 2026-08-31 | 20.92 | 21.05 | 20.92 | 21.05 | +0.310% | 7,018 | -4.632% |
| 2026-08-28 | 20.92 | 20.98 | 20.92 | 20.98 | +0.235% | 4,813 | -4.336% |
| 2026-08-27 | 20.94 | 20.94 | 20.94 | 20.94 | -0.259% | 309 | -4.111% |
| 2026-08-26 | 20.99 | 20.99 | 20.99 | 20.99 | -0.048% | 1 | -4.359% |
| 2026-08-25 | 20.99 | 21.00 | 20.99 | 21.00 | +0.191% | 3,164 | -4.405% |
| 2026-08-24 | 20.96 | 20.96 | 20.96 | 20.96 | -0.056% | 380 | -4.222% |
| 2026-08-21 | 20.97 | 20.97 | 20.97 | 20.97 | +0.005% | 377 | -4.276% |
| 2026-08-20 | 20.97 | 20.97 | 20.97 | 20.97 | +0.242% | 454 | -4.271% |
| 2026-08-19 | 20.92 | 20.92 | 20.92 | 20.92 | -0.191% | 516 | -4.039% |
| 2026-08-18 | 20.95 | 20.96 | 20.95 | 20.96 | +0.143% | 1,445 | -4.222% |
| 2026-08-17 | 20.93 | 20.93 | 20.93 | 20.93 | -0.333% | 800 | -4.085% |
| 2026-08-14 | 20.76 | 21.00 | 20.76 | 21.00 | +0.167% | 8,842 | -4.405% |
| 2026-08-12 | 20.74 | 20.97 | 20.74 | 20.96 | +1.704% | 1,486 | -4.245% |
| 2026-08-10 | 21.00 | 21.00 | 20.57 | 20.61 | +0.067% | 2,150 | -2.613% |
| 2026-08-07 | 20.58 | 20.60 | 20.58 | 20.60 | -1.905% | 1,138 | -2.549% |
| 2026-08-06 | 21.00 | 21.00 | 21.00 | 21.00 | +0.478% | 835 | -4.405% |
| 2026-08-05 | 20.50 | 20.90 | 20.50 | 20.90 | +0.820% | 750 | -3.947% |
| 2026-08-04 | 20.45 | 20.91 | 20.45 | 20.73 | +2.118% | 6,342 | -3.160% |
| 2026-08-03 | 20.19 | 20.50 | 20.19 | 20.30 | +1.247% | 2,435 | -1.108% |
| 2026-07-31 | 20.05 | 20.05 | 20.05 | 20.05 | +0.695% | 227 | +0.125% |
| 2026-07-30 | 19.91 | 19.91 | 19.91 | 19.91 | +0.336% | 922 | +0.820% |
| 2026-07-29 | 19.84 | 19.84 | 19.84 | 19.84 | +0.481% | 553 | +1.159% |
| 2026-07-28 | 19.80 | 19.84 | 19.75 | 19.75 | +0.407% | 4,771 | +1.646% |
| 2026-07-27 | 19.73 | 19.73 | 19.67 | 19.67 | -0.657% | 2,269 | +2.059% |
| 2026-07-24 | 20.25 | 20.25 | 19.67 | 19.80 | -1.542% | 7,196 | +1.389% |
| 2026-07-23 | 20.01 | 20.36 | 19.98 | 20.11 | -1.082% | 981 | -0.174% |
| 2026-07-22 | 20.45 | 20.74 | 19.91 | 20.33 | +1.044% | 8,281 | -1.254% |
| 2026-07-21 | 19.91 | 20.20 | 19.91 | 20.12 | -0.026% | 806 | -0.224% |
| 2026-07-20 | 20.49 | 20.49 | 20.13 | 20.13 | -0.370% | 1,821 | -0.250% |
| 2026-07-17 | 19.99 | 20.20 | 19.99 | 20.20 | +1.101% | 1,899 | -0.619% |
| 2026-07-16 | 19.98 | 19.98 | 19.98 | 19.98 | +0.150% | 491 | +0.475% |
| 2026-07-15 | 19.95 | 19.95 | 19.95 | 19.95 | +2.308% | 1,611 | +0.627% |
| 2026-07-14 | 19.18 | 19.89 | 19.14 | 19.50 | -1.266% | 2,403 | +2.949% |
| 2026-07-13 | 19.62 | 19.75 | 19.62 | 19.75 | -1.250% | 581 | +1.646% |
| 2026-07-10 | 20.00 | 20.01 | 20.00 | 20.00 | +4.645% | 1,097 | +0.375% |
| 2026-07-09 | 18.95 | 21.83 | 18.95 | 19.11 | +1.769% | 24,601 | +5.037% |
| 2026-07-08 | 18.90 | 19.25 | 18.78 | 18.78 | -1.213% | 2,372 | +6.896% |
| 2026-07-07 | 19.15 | 19.15 | 18.87 | 19.01 | -0.598% | 2,602 | +5.599% |
| 2026-07-06 | 19.13 | 19.13 | 18.91 | 19.13 | +1.136% | 2,388 | +4.967% |
| 2026-07-02 | 18.91 | 18.91 | 18.91 | 18.91 | -0.526% | 1,332 | +6.160% |
| 2026-07-01 | 18.99 | 19.01 | 18.99 | 19.01 | -0.105% | 1,445 | +5.602% |
| 2026-06-30 | 19.05 | 19.11 | 18.91 | 19.03 | +0.211% | 1,984 | +5.491% |
| 2026-06-29 | 18.99 | 18.99 | 18.94 | 18.99 | 0.000% | 2,470 | +5.714% |
| 2026-06-26 | 18.82 | 18.99 | 18.75 | 18.99 | +0.957% | 5,254 | +5.714% |
| 2026-06-25 | 18.90 | 18.91 | 18.81 | 18.81 | -0.476% | 2,319 | +6.725% |
| 2026-06-24 | 18.99 | 18.99 | 18.90 | 18.90 | +0.961% | 883 | +6.217% |
| 2026-06-23 | 18.73 | 18.75 | 18.65 | 18.72 | +0.161% | 2,570 | +7.238% |
| 2026-06-22 | 18.65 | 18.70 | 18.65 | 18.69 | +0.268% | 2,476 | +7.410% |
| 2026-06-18 | 18.64 | 18.64 | 18.64 | 18.64 | -0.427% | 2,352 | +7.698% |
| 2026-06-17 | 18.52 | 18.72 | 18.52 | 18.72 | +0.916% | 1,153 | +7.238% |
| 2026-06-16 | 18.55 | 18.55 | 18.55 | 18.55 | +0.162% | 1,974 | +8.221% |
| 2026-06-15 | 18.54 | 18.64 | 18.52 | 18.52 | -0.644% | 1,398 | +8.396% |
| 2026-06-12 | 18.60 | 18.64 | 18.60 | 18.64 | +0.702% | 1,228 | +7.698% |
| 2026-06-11 | 18.50 | 18.60 | 18.50 | 18.51 | +0.054% | 1,908 | +8.455% |
| 2026-06-10 | 18.69 | 18.69 | 18.50 | 18.50 | -1.333% | 3,956 | +8.514% |
| 2026-06-09 | 18.64 | 18.75 | 18.64 | 18.75 | +0.806% | 1,849 | +7.067% |
| 2026-06-08 | 18.63 | 18.63 | 18.45 | 18.60 | +0.540% | 10,437 | +7.930% |
| 2026-06-05 | 18.63 | 18.63 | 18.50 | 18.50 | 0.000% | 7,945 | +8.513% |
| 2026-06-04 | 18.63 | 18.63 | 18.50 | 18.50 | 0.000% | 6,302 | +8.513% |
| 2026-06-03 | 18.53 | 18.62 | 18.50 | 18.50 | -0.053% | 2,965 | +8.513% |
| 2026-06-02 | 18.34 | 18.52 | 18.25 | 18.51 | +0.054% | 8,191 | +8.455% |
| 2026-06-01 | 18.34 | 18.50 | 18.33 | 18.50 | +0.653% | 2,556 | +8.514% |
| 2026-05-29 | 18.40 | 18.40 | 18.38 | 18.38 | +0.027% | 1,743 | +9.222% |
| 2026-05-28 | 18.38 | 18.38 | 18.38 | 18.38 | +0.520% | 646 | +9.252% |
| 2026-05-27 | 18.39 | 18.39 | 18.28 | 18.28 | -0.760% | 10,506 | +9.819% |
| 2026-05-26 | 18.42 | 18.42 | 18.42 | 18.42 | -1.550% | 6 | +8.985% |
| 2026-05-22 | 18.49 | 18.75 | 18.40 | 18.71 | +1.135% | 14,904 | +7.296% |
| 2026-05-21 | 17.85 | 18.75 | 17.78 | 18.50 | +3.816% | 27,305 | +8.514% |
| 2026-05-20 | 17.70 | 17.89 | 17.67 | 17.82 | +0.849% | 6,818 | +12.654% |
| 2026-05-19 | 17.67 | 17.67 | 17.67 | 17.67 | +0.569% | 1,161 | +13.611% |
| 2026-05-18 | 17.65 | 17.65 | 17.56 | 17.57 | -0.874% | 2,053 | +14.257% |
| 2026-05-15 | 17.65 | 17.73 | 17.64 | 17.73 | +0.510% | 998 | +13.258% |
| 2026-05-14 | 17.53 | 17.64 | 17.53 | 17.64 | +0.599% | 846 | +13.836% |
| 2026-05-13 | 17.57 | 17.57 | 17.53 | 17.53 | -1.016% | 776 | +14.518% |
| 2026-05-12 | 17.73 | 17.73 | 17.71 | 17.71 | +1.142% | 76 | +13.354% |
| 2026-05-11 | 17.51 | 17.54 | 17.51 | 17.51 | +0.200% | 2,133 | +14.649% |
| 2026-05-08 | 17.50 | 17.50 | 17.31 | 17.48 | -0.427% | 6,670 | +14.878% |
| 2026-05-07 | 17.39 | 17.55 | 17.39 | 17.55 | +1.386% | 5,930 | +14.387% |
| 2026-05-06 | 17.40 | 17.40 | 17.31 | 17.31 | -0.517% | 1,710 | +15.973% |
| 2026-05-05 | 17.40 | 17.40 | 17.40 | 17.40 | -0.486% | 1,823 | +15.374% |
| 2026-05-04 | 17.55 | 17.55 | 17.48 | 17.48 | +0.373% | 2,140 | +14.813% |
| 2026-05-01 | 17.40 | 17.48 | 17.40 | 17.42 | +0.115% | 2,534 | +15.241% |
| 2026-04-30 | 17.35 | 17.45 | 17.35 | 17.40 | +0.230% | 2,432 | +15.374% |
| 2026-04-29 | 17.39 | 17.39 | 17.30 | 17.36 | +0.347% | 3,516 | +15.639% |
| 2026-04-27 | 17.36 | 17.44 | 17.17 | 17.30 | -0.460% | 7,119 | +16.040% |
| 2026-04-24 | 17.38 | 17.38 | 17.38 | 17.38 | -0.022% | 365 | +15.506% |
| 2026-04-23 | 17.54 | 17.54 | 17.36 | 17.38 | -0.408% | 4,519 | +15.481% |
| 2026-04-22 | 17.45 | 17.45 | 17.45 | 17.45 | -0.541% | 1,669 | +15.010% |
| 2026-04-21 | 17.55 | 17.55 | 17.55 | 17.55 | +0.114% | 3,049 | +14.387% |
| 2026-04-20 | 17.53 | 17.53 | 17.53 | 17.53 | +0.057% | 1,161 | +14.518% |
| 2026-04-17 | 17.66 | 17.66 | 17.52 | 17.52 | -0.652% | 1,924 | +14.583% |
| 2026-04-16 | 17.53 | 17.75 | 17.53 | 17.64 | +0.542% | 3,225 | +13.836% |
| 2026-04-15 | 17.54 | 17.54 | 17.54 | 17.54 | +0.229% | 1,708 | +14.453% |
| 2026-04-13 | 17.32 | 17.61 | 17.32 | 17.50 | -1.242% | 1,514 | +14.714% |
| 2026-04-10 | 17.74 | 17.74 | 17.71 | 17.72 | +2.369% | 2,024 | +13.290% |
| 2026-04-09 | 17.53 | 17.53 | 17.31 | 17.31 | 0.000% | 1,182 | +15.973% |
| 2026-04-08 | 17.51 | 17.51 | 17.31 | 17.31 | +0.231% | 2,617 | +15.973% |
| 2026-04-07 | 17.27 | 17.27 | 17.27 | 17.27 | -1.651% | 652 | +16.241% |
| 2026-04-06 | 17.56 | 17.56 | 17.56 | 17.56 | +0.343% | 20 | +14.322% |
| 2026-04-01 | 17.43 | 17.63 | 17.24 | 17.50 | +2.279% | 5,654 | +14.714% |
| 2026-03-31 | 17.11 | 17.50 | 17.11 | 17.11 | -0.001% | 2,343 | +17.329% |
| 2026-03-30 | 17.11 | 17.11 | 17.11 | 17.11 | -0.465% | 1,080 | +17.328% |
| 2026-03-27 | 17.20 | 17.52 | 17.16 | 17.19 | -2.051% | 8,076 | +16.783% |
| 2026-03-25 | 17.31 | 17.84 | 17.26 | 17.55 | +1.562% | 6,923 | +14.388% |
| 2026-03-24 | 17.34 | 17.67 | 17.27 | 17.28 | -2.757% | 3,926 | +16.175% |
| 2026-03-23 | 17.11 | 17.77 | 17.11 | 17.77 | +3.857% | 1,500 | +12.971% |
| 2026-03-20 | 17.47 | 17.61 | 17.11 | 17.11 | -0.234% | 12,353 | +17.329% |
| 2026-03-19 | 17.22 | 17.25 | 17.12 | 17.15 | -0.579% | 1,787 | +17.055% |
| 2026-03-18 | 17.41 | 17.89 | 17.25 | 17.25 | -0.862% | 15,721 | +16.377% |
| 2026-03-17 | 17.41 | 17.57 | 17.38 | 17.40 | +0.173% | 5,176 | +15.374% |
| 2026-03-16 | 17.47 | 17.47 | 17.37 | 17.37 | -0.856% | 1,105 | +15.573% |
| 2026-03-13 | 17.60 | 17.63 | 17.50 | 17.52 | -0.171% | 9,249 | +14.583% |
| 2026-03-12 | 17.57 | 17.57 | 17.55 | 17.55 | -1.680% | 3,291 | +14.387% |
| 2026-03-11 | 17.36 | 17.85 | 17.30 | 17.85 | +1.709% | 2,026 | +12.466% |
| 2026-03-10 | 17.55 | 17.55 | 17.55 | 17.55 | 0.000% | 355 | +14.387% |
| 2026-03-09 | 17.84 | 17.85 | 16.96 | 17.55 | -1.238% | 9,307 | +14.387% |
| 2026-03-06 | 17.50 | 17.77 | 17.50 | 17.77 | +3.554% | 1,132 | +12.971% |
| 2026-03-05 | 17.62 | 17.62 | 17.16 | 17.16 | -2.555% | 1,563 | +16.986% |
| 2026-03-04 | 17.77 | 17.77 | 17.40 | 17.61 | -0.900% | 14,820 | +13.998% |
| 2026-03-02 | 17.87 | 17.87 | 17.77 | 17.77 | 0.000% | 3,895 | +12.971% |
| 2026-02-27 | 17.84 | 17.84 | 17.76 | 17.77 | +0.056% | 1,244 | +12.971% |
| 2026-02-26 | 17.78 | 17.82 | 17.76 | 17.76 | -0.393% | 14,727 | +13.035% |
| 2026-02-25 | 17.62 | 17.83 | 17.62 | 17.83 | +0.678% | 1,942 | +12.591% |
| 2026-02-24 | 17.71 | 17.86 | 17.62 | 17.71 | -0.506% | 6,958 | +13.354% |
| 2026-02-23 | 17.80 | 17.80 | 17.79 | 17.80 | +0.056% | 13,381 | +12.781% |
| 2026-02-20 | 17.79 | 17.79 | 17.79 | 17.79 | 0.000% | 550 | +12.844% |
| 2026-02-19 | 17.73 | 17.79 | 17.73 | 17.79 | +0.338% | 964 | +12.844% |
| 2026-02-18 | 17.71 | 17.75 | 17.61 | 17.73 | +0.113% | 6,174 | +13.226% |
| 2026-02-17 | 17.75 | 17.75 | 17.68 | 17.71 | +0.056% | 11,689 | +13.354% |
| 2026-02-13 | 17.62 | 17.70 | 17.62 | 17.70 | +1.900% | 1,256 | +13.418% |
| 2026-02-12 | 17.70 | 17.70 | 17.37 | 17.37 | -2.030% | 3,599 | +15.573% |
| 2026-02-11 | 17.72 | 17.73 | 17.39 | 17.73 | +0.056% | 6,251 | +13.226% |
| 2026-02-10 | 17.67 | 17.72 | 17.67 | 17.72 | +0.057% | 3,578 | +13.290% |
| 2026-02-09 | 17.75 | 17.75 | 17.66 | 17.71 | +0.624% | 1,823 | +13.355% |
| 2026-02-06 | 17.75 | 17.75 | 17.60 | 17.60 | -0.283% | 4,688 | +14.062% |
| 2026-02-05 | 17.64 | 17.75 | 17.61 | 17.65 | +0.513% | 1,123 | +13.739% |
| 2026-02-04 | 17.56 | 17.56 | 17.56 | 17.56 | -0.006% | 412 | +14.322% |
| 2026-02-03 | 17.55 | 17.65 | 17.55 | 17.56 | -0.335% | 1,755 | +14.316% |
| 2026-02-02 | 17.50 | 17.62 | 17.50 | 17.62 | +0.628% | 576 | +13.933% |
| 2026-01-30 | 17.75 | 17.75 | 17.51 | 17.51 | +0.057% | 617 | +14.649% |
| 2026-01-29 | 17.50 | 17.50 | 17.50 | 17.50 | -0.962% | 639 | +14.714% |
| 2026-01-28 | 17.32 | 17.67 | 17.32 | 17.67 | +1.029% | 1,378 | +13.611% |
| 2026-01-27 | 17.49 | 17.49 | 17.49 | 17.49 | -1.186% | 3,960 | +14.780% |
| 2026-01-26 | 17.70 | 17.70 | 17.70 | 17.70 | +4.982% | 318 | +13.418% |
| 2026-01-23 | 17.63 | 17.64 | 16.86 | 16.86 | -3.719% | 12,595 | +19.069% |
| 2026-01-22 | 17.50 | 17.64 | 17.50 | 17.51 | +0.581% | 1,173 | +14.641% |
| 2026-01-21 | 17.41 | 17.41 | 17.40 | 17.41 | +0.346% | 956 | +15.307% |
| 2026-01-20 | 17.28 | 17.39 | 17.28 | 17.35 | +0.849% | 2,758 | +15.706% |
| 2026-01-16 | 17.20 | 17.20 | 17.20 | 17.20 | +0.315% | 581 | +16.688% |
| 2026-01-15 | 17.11 | 17.19 | 17.11 | 17.15 | +0.292% | 7,610 | +17.055% |
| 2026-01-14 | 17.11 | 17.11 | 17.10 | 17.10 | 0.000% | 1,940 | +17.398% |
| 2026-01-13 | 17.08 | 17.10 | 17.08 | 17.10 | +0.292% | 1,361 | +17.398% |
| 2026-01-12 | 17.05 | 17.05 | 17.05 | 17.05 | -0.350% | 786 | +17.741% |
| 2026-01-09 | 17.11 | 17.11 | 17.11 | 17.11 | +0.352% | 549 | +17.329% |
| 2026-01-08 | 16.95 | 17.05 | 16.95 | 17.05 | +0.768% | 4,017 | +17.742% |
| 2026-01-07 | 17.01 | 17.01 | 16.92 | 16.92 | 0.000% | 957 | +18.647% |
| 2026-01-06 | 17.00 | 17.00 | 16.92 | 16.92 | -0.353% | 895 | +18.647% |
| 2026-01-05 | 16.81 | 16.98 | 16.81 | 16.98 | -0.294% | 9,212 | +18.227% |
| 2026-01-02 | 16.92 | 17.03 | 16.81 | 17.03 | +0.650% | 6,577 | +17.880% |
| 2025-12-31 | 16.96 | 17.03 | 16.80 | 16.92 | 0.000% | 5,867 | +18.647% |
| 2025-12-30 | 16.93 | 17.03 | 16.92 | 16.92 | -0.995% | 2,226 | +18.647% |
| 2025-12-29 | 16.94 | 17.11 | 16.94 | 17.09 | +0.885% | 2,682 | +17.466% |
| 2025-12-26 | 16.89 | 16.94 | 16.82 | 16.94 | +0.415% | 2,278 | +18.506% |
| 2025-12-24 | 16.83 | 16.87 | 16.83 | 16.87 | +0.069% | 2,680 | +18.998% |
| 2025-12-23 | 16.86 | 16.86 | 16.86 | 16.86 | +0.506% | 393 | +19.081% |
| 2025-12-22 | 16.79 | 16.79 | 16.77 | 16.77 | -1.041% | 500 | +19.683% |
| 2025-12-19 | 16.68 | 17.14 | 16.56 | 16.95 | +1.685% | 19,346 | +18.437% |
| 2025-12-18 | 16.54 | 16.67 | 16.54 | 16.67 | +0.781% | 1,742 | +20.432% |
| 2025-12-17 | 16.47 | 16.59 | 16.47 | 16.54 | +0.425% | 2,646 | +21.372% |
| 2025-12-16 | 16.48 | 16.51 | 16.47 | 16.47 | 0.000% | 3,870 | +21.888% |
| 2025-12-15 | 16.47 | 16.50 | 16.47 | 16.47 | +0.122% | 1,589 | +21.888% |
| 2025-12-12 | 16.45 | 16.45 | 16.43 | 16.45 | +0.489% | 3,357 | +22.036% |
| 2025-12-11 | 16.41 | 16.46 | 16.37 | 16.37 | 0.000% | 2,531 | +22.633% |
| 2025-12-10 | 16.41 | 16.50 | 16.37 | 16.37 | +0.491% | 13,386 | +22.633% |
| 2025-12-09 | 16.36 | 16.55 | 16.29 | 16.29 | -0.428% | 5,724 | +23.235% |
| 2025-12-08 | 16.37 | 16.37 | 16.26 | 16.36 | +0.061% | 8,347 | +22.708% |
| 2025-12-05 | 16.31 | 16.36 | 16.29 | 16.35 | +0.368% | 6,967 | +22.783% |
| 2025-12-04 | 16.25 | 16.31 | 16.25 | 16.29 | +0.246% | 4,801 | +23.235% |
| 2025-12-03 | 16.21 | 16.25 | 16.17 | 16.25 | +0.502% | 4,089 | +23.538% |
| 2025-12-02 | 16.11 | 16.17 | 16.11 | 16.17 | -0.009% | 598 | +24.159% |
| 2025-12-01 | 16.11 | 16.17 | 16.08 | 16.17 | +0.707% | 3,401 | +24.148% |
| 2025-11-28 | 16.06 | 16.06 | 16.06 | 16.06 | +0.229% | 326 | +25.026% |
| 2025-11-26 | 16.07 | 16.07 | 16.02 | 16.02 | -0.373% | 1,622 | +25.312% |
| 2025-11-25 | 16.00 | 16.08 | 16.00 | 16.08 | +0.261% | 3,488 | +24.845% |
| 2025-11-24 | 15.87 | 16.04 | 15.87 | 16.04 | +1.123% | 2,972 | +25.171% |
| 2025-11-21 | 15.72 | 15.90 | 15.67 | 15.86 | -0.658% | 9,204 | +26.576% |
| 2025-11-20 | 15.76 | 15.98 | 15.60 | 15.96 | +2.603% | 5,587 | +25.744% |
| 2025-11-19 | 15.58 | 15.60 | 15.56 | 15.56 | -0.639% | 4,786 | +29.017% |
| 2025-11-18 | 15.63 | 15.68 | 15.60 | 15.66 | -0.823% | 6,245 | +28.192% |
| 2025-11-17 | 15.79 | 15.91 | 15.60 | 15.79 | +0.063% | 7,318 | +27.137% |
| 2025-11-12 | 15.78 | 15.78 | 15.78 | 15.78 | -2.532% | 372 | +27.218% |
| 2025-11-11 | 15.63 | 16.19 | 15.63 | 16.19 | +0.969% | 2,957 | +23.996% |
| 2025-11-10 | 15.99 | 16.05 | 15.98 | 16.03 | +0.342% | 2,241 | +25.198% |
| 2025-11-07 | 15.99 | 15.99 | 15.98 | 15.98 | +2.305% | 1,098 | +25.626% |
| 2025-11-06 | 16.00 | 16.02 | 15.62 | 15.62 | -3.640% | 19,343 | +28.521% |
| 2025-11-05 | 16.10 | 16.21 | 16.06 | 16.21 | +0.306% | 13,195 | +23.843% |
| 2025-11-04 | 16.10 | 16.16 | 16.10 | 16.16 | -0.305% | 595 | +24.223% |
| 2025-11-03 | 16.03 | 16.21 | 16.00 | 16.21 | +0.934% | 1,675 | +23.843% |
| 2025-10-31 | 16.21 | 16.21 | 16.06 | 16.06 | -0.062% | 488 | +25.000% |
| 2025-10-30 | 16.14 | 16.14 | 16.04 | 16.07 | -1.108% | 799 | +24.922% |
| 2025-10-29 | 16.25 | 16.25 | 16.25 | 16.25 | +1.372% | 162 | +23.538% |
| 2025-10-28 | 16.14 | 16.14 | 16.03 | 16.03 | -1.171% | 616 | +25.234% |
| 2025-10-27 | 16.22 | 16.22 | 16.22 | 16.22 | +0.185% | 168 | +23.767% |
| 2025-10-24 | 16.19 | 16.19 | 16.19 | 16.19 | +0.715% | 112 | +23.996% |
| 2025-10-23 | 16.00 | 16.07 | 16.00 | 16.07 | +0.281% | 2,856 | +24.883% |
| 2025-10-22 | 15.96 | 16.03 | 15.96 | 16.03 | +0.188% | 396 | +25.234% |
| 2025-10-21 | 15.98 | 16.00 | 15.98 | 16.00 | +0.125% | 3,019 | +25.469% |
| 2025-10-20 | 15.98 | 15.98 | 15.98 | 15.98 | +0.487% | 231 | +25.626% |
| 2025-10-17 | 16.00 | 16.00 | 15.90 | 15.90 | -0.547% | 5,416 | +26.238% |
| 2025-10-16 | 16.01 | 16.16 | 15.99 | 15.99 | -1.357% | 16,562 | +25.547% |
| 2025-10-15 | 16.21 | 16.21 | 16.21 | 16.21 | -0.369% | 3 | +23.843% |
| 2025-10-14 | 16.27 | 16.27 | 16.27 | 16.27 | +0.471% | 176 | +23.387% |
| 2025-10-10 | 16.15 | 16.19 | 16.15 | 16.19 | -0.407% | 7,575 | +23.967% |
| 2025-10-09 | 16.35 | 16.35 | 16.15 | 16.26 | -0.672% | 8,334 | +23.462% |
| 2025-10-08 | 16.37 | 16.37 | 16.37 | 16.37 | 0.000% | 25,129 | +22.633% |
| 2025-10-07 | 16.33 | 16.37 | 16.33 | 16.37 | +0.738% | 392 | +22.633% |
| 2025-10-06 | 16.26 | 16.26 | 16.20 | 16.25 | 0.000% | 20,167 | +23.538% |
| 2025-10-03 | 16.34 | 16.35 | 16.15 | 16.25 | -0.612% | 38,263 | +23.538% |
| 2025-10-02 | 16.35 | 16.35 | 16.35 | 16.35 | +0.012% | 112 | +22.783% |
| 2025-10-01 | 16.35 | 16.35 | 16.35 | 16.35 | +0.294% | 601 | +22.798% |
| 2025-09-29 | 16.30 | 16.30 | 16.30 | 16.30 | +0.493% | 355 | +23.160% |
| 2025-09-26 | 16.25 | 16.25 | 16.22 | 16.22 | -0.246% | 5 | +23.767% |
| 2025-09-24 | 16.24 | 16.26 | 16.24 | 16.26 | +0.339% | 4,914 | +23.462% |
| 2025-09-23 | 16.18 | 16.22 | 16.18 | 16.20 | -0.154% | 931 | +23.882% |
| 2025-09-22 | 16.23 | 16.25 | 16.23 | 16.23 | +0.062% | 3,323 | +23.691% |
| 2025-09-19 | 16.08 | 16.23 | 15.97 | 16.22 | +3.246% | 23,098 | +23.767% |
| 2025-09-17 | 15.72 | 15.72 | 15.70 | 15.71 | +0.064% | 3,454 | +27.785% |
| 2025-09-16 | 15.71 | 15.71 | 15.70 | 15.70 | +0.641% | 6,770 | +27.866% |
| 2025-09-12 | 15.90 | 15.90 | 15.60 | 15.60 | -1.015% | 958 | +28.686% |
| 2025-09-11 | 15.76 | 15.76 | 15.76 | 15.76 | -0.190% | 470 | +27.379% |
| 2025-09-10 | 16.03 | 16.03 | 15.75 | 15.79 | -0.692% | 1,422 | +27.137% |
| 2025-09-09 | 15.89 | 15.90 | 15.89 | 15.90 | -1.181% | 1,177 | +26.258% |
| 2025-09-08 | 16.52 | 16.70 | 16.09 | 16.09 | -1.106% | 7,253 | +24.767% |
| 2025-09-04 | 16.28 | 16.28 | 16.14 | 16.27 | +0.185% | 1,573 | +23.387% |
| 2025-09-03 | 15.94 | 16.24 | 15.93 | 16.24 | +3.184% | 5,043 | +23.615% |
| 2025-09-02 | 15.70 | 15.74 | 15.68 | 15.74 | -0.701% | 1,110 | +27.551% |
| 2025-08-28 | 15.70 | 15.85 | 15.70 | 15.85 | +2.191% | 3,991 | +26.657% |
| 2025-08-27 | 15.51 | 15.51 | 15.51 | 15.51 | +0.064% | 1,165 | +29.433% |
| 2025-08-26 | 15.50 | 15.50 | 15.50 | 15.50 | +0.324% | 1,104 | +29.515% |
| 2025-08-25 | 15.43 | 15.45 | 15.43 | 15.45 | +0.325% | 1,187 | +29.935% |
| 2025-08-22 | 15.51 | 15.51 | 15.40 | 15.40 | -0.259% | 6,620 | +30.357% |
| 2025-08-21 | 15.44 | 15.44 | 15.44 | 15.44 | -0.323% | 246 | +30.019% |
| 2025-08-20 | 15.49 | 15.49 | 15.49 | 15.49 | +0.715% | 87 | +29.600% |
| 2025-08-19 | 15.38 | 15.40 | 15.38 | 15.38 | -0.582% | 926 | +30.527% |
| 2025-08-18 | 15.60 | 15.60 | 15.47 | 15.47 | -1.339% | 668 | +29.767% |
| 2025-08-15 | 15.66 | 15.68 | 15.66 | 15.68 | +0.901% | 617 | +28.029% |
| 2025-08-14 | 15.52 | 15.54 | 15.52 | 15.54 | +0.064% | 530 | +29.183% |
| 2025-08-13 | 15.38 | 15.53 | 15.38 | 15.53 | +1.371% | 2,383 | +29.265% |
| 2025-08-12 | 15.40 | 15.40 | 15.29 | 15.32 | +0.393% | 23,874 | +31.038% |
| 2025-08-11 | 15.10 | 15.34 | 15.10 | 15.26 | +0.066% | 21,096 | +31.553% |
| 2025-08-08 | 15.25 | 15.30 | 15.20 | 15.25 | 0.000% | 20,440 | +31.639% |
| 2025-08-06 | 15.13 | 15.25 | 15.13 | 15.25 | 0.000% | 5,628 | +31.639% |
| 2025-08-05 | 15.12 | 15.25 | 15.12 | 15.25 | +1.194% | 3,892 | +31.639% |
| 2025-08-04 | 15.03 | 15.07 | 15.03 | 15.07 | -0.855% | 2,567 | +33.212% |
| 2025-07-31 | 15.10 | 15.20 | 15.10 | 15.20 | +1.469% | 828 | +32.072% |
| 2025-07-30 | 15.02 | 15.02 | 14.98 | 14.98 | -0.531% | 26,279 | +34.012% |
| 2025-07-29 | 15.07 | 15.15 | 15.06 | 15.06 | +0.232% | 7,581 | +33.300% |
| 2025-07-28 | 14.99 | 15.20 | 14.90 | 15.03 | +0.235% | 7,816 | +33.609% |
| 2025-07-25 | 15.05 | 15.05 | 14.85 | 14.99 | -0.067% | 4,560 | +33.923% |
| 2025-07-24 | 14.98 | 15.05 | 14.97 | 15.00 | +0.134% | 2,780 | +33.833% |
| 2025-07-23 | 14.98 | 14.98 | 14.98 | 14.98 | +0.808% | 306 | +34.012% |
| 2025-07-22 | 14.86 | 14.86 | 14.86 | 14.86 | -0.602% | 811 | +35.094% |
| 2025-07-17 | 14.95 | 14.95 | 14.95 | 14.95 | +0.336% | 1,242 | +34.281% |
| 2025-07-16 | 15.20 | 15.20 | 14.90 | 14.90 | -0.799% | 2,034 | +34.732% |
| 2025-07-15 | 15.02 | 15.02 | 15.02 | 15.02 | +0.671% | 2 | +33.655% |
| 2025-07-14 | 14.92 | 14.92 | 14.92 | 14.92 | +0.403% | 312 | +34.552% |
| 2025-07-11 | 14.86 | 14.86 | 14.86 | 14.86 | -0.157% | 543 | +35.094% |
| 2025-07-09 | 14.88 | 14.88 | 14.88 | 14.88 | -0.380% | 1,033 | +34.883% |
| 2025-07-08 | 15.17 | 15.20 | 14.94 | 14.94 | -1.711% | 1,406 | +34.371% |
| 2025-07-07 | 15.20 | 15.20 | 15.20 | 15.20 | +2.082% | 545 | +32.072% |
| 2025-07-03 | 14.89 | 14.89 | 14.89 | 14.89 | +0.269% | 494 | +34.822% |
| 2025-07-02 | 14.88 | 14.88 | 14.85 | 14.85 | -0.402% | 4,937 | +35.185% |
| 2025-07-01 | 14.88 | 15.04 | 14.88 | 14.91 | -1.401% | 2,099 | +34.641% |
| 2025-06-30 | 15.20 | 15.20 | 15.04 | 15.12 | -0.514% | 3,423 | +32.755% |
| 2025-06-27 | 15.08 | 15.20 | 15.08 | 15.20 | +0.066% | 1,436 | +32.072% |
| 2025-06-26 | 15.03 | 15.19 | 14.88 | 15.19 | +1.605% | 5,979 | +32.159% |
| 2025-06-25 | 14.95 | 14.95 | 14.95 | 14.95 | -1.645% | 1 | +34.281% |
| 2025-06-24 | 15.00 | 15.20 | 14.87 | 15.20 | +0.997% | 3,013 | +32.072% |
| 2025-06-23 | 14.98 | 15.05 | 14.95 | 15.05 | 0.000% | 2,257 | +33.389% |
| 2025-06-20 | 14.92 | 15.05 | 14.92 | 15.05 | 0.000% | 1,314 | +33.389% |
| 2025-06-18 | 14.85 | 15.05 | 14.85 | 15.05 | +0.066% | 1,074 | +33.389% |
| 2025-06-17 | 14.85 | 15.04 | 14.85 | 15.04 | +0.940% | 3,010 | +33.477% |
| 2025-06-16 | 15.00 | 15.00 | 14.90 | 14.90 | -0.201% | 453 | +34.732% |
| 2025-06-13 | 14.85 | 14.93 | 14.85 | 14.93 | +0.034% | 530 | +34.461% |
| 2025-06-12 | 14.99 | 14.99 | 14.93 | 14.93 | +0.505% | 539 | +34.506% |
| 2025-06-11 | 14.85 | 14.85 | 14.85 | 14.85 | -0.835% | 3,408 | +35.185% |
| 2025-06-10 | 14.85 | 15.05 | 14.85 | 14.97 | +1.182% | 5,338 | +34.057% |
| 2025-06-09 | 14.90 | 14.90 | 14.80 | 14.80 | -0.303% | 15,793 | +35.642% |
| 2025-06-06 | 14.88 | 14.88 | 14.85 | 14.85 | -0.034% | 10,685 | +35.231% |
| 2025-06-05 | 14.52 | 14.85 | 14.52 | 14.85 | +1.906% | 3,817 | +35.185% |
| 2025-06-04 | 14.68 | 14.68 | 14.57 | 14.57 | +0.360% | 837 | +37.762% |
| 2025-06-03 | 14.56 | 14.59 | 14.52 | 14.52 | -0.206% | 13,713 | +38.258% |
| 2025-06-02 | 14.56 | 14.56 | 14.52 | 14.55 | -0.001% | 13,614 | +37.973% |
| 2025-05-28 | 14.55 | 14.55 | 14.55 | 14.55 | -0.381% | 2,507 | +37.971% |
| 2025-05-27 | 14.80 | 14.80 | 14.59 | 14.61 | -0.943% | 2,018 | +37.444% |
| 2025-05-23 | 14.74 | 14.74 | 14.74 | 14.74 | +0.136% | 346 | +36.148% |
| 2025-05-22 | 14.94 | 14.94 | 14.72 | 14.72 | +1.342% | 5,830 | +36.333% |
| 2025-05-21 | 14.75 | 15.00 | 14.53 | 14.53 | -2.939% | 5,933 | +38.162% |
| 2025-05-19 | 14.92 | 14.98 | 14.92 | 14.97 | +1.080% | 1,498 | +34.102% |
| 2025-05-16 | 14.93 | 14.93 | 14.80 | 14.81 | -0.804% | 2,593 | +35.550% |
| 2025-05-15 | 14.93 | 14.93 | 14.93 | 14.93 | +0.742% | 359 | +34.461% |
| 2025-05-14 | 14.97 | 14.97 | 14.82 | 14.82 | -0.202% | 688 | +35.459% |
| 2025-05-13 | 14.83 | 14.85 | 14.83 | 14.85 | -0.802% | 1,668 | +35.185% |
| 2025-05-12 | 14.88 | 14.97 | 14.88 | 14.97 | +0.944% | 143 | +34.102% |
| 2025-05-09 | 14.87 | 14.87 | 14.70 | 14.83 | -0.088% | 1,416 | +35.367% |
| 2025-05-06 | 14.84 | 14.84 | 14.84 | 14.84 | -0.782% | 379 | +35.249% |
| 2025-05-02 | 14.89 | 14.96 | 14.89 | 14.96 | +1.630% | 521 | +34.191% |
| 2025-05-01 | 14.73 | 14.73 | 14.72 | 14.72 | +0.136% | 720 | +36.379% |
| 2025-04-30 | 14.77 | 14.77 | 14.70 | 14.70 | -0.407% | 3,430 | +36.565% |
| 2025-04-29 | 14.76 | 14.76 | 14.76 | 14.76 | +1.096% | 316 | +36.009% |
| 2025-04-28 | 14.78 | 14.81 | 14.60 | 14.60 | -2.537% | 1,777 | +37.500% |
| 2025-04-25 | 14.96 | 14.98 | 14.96 | 14.98 | 0.000% | 798 | +34.012% |
| 2025-04-24 | 14.59 | 14.98 | 14.59 | 14.98 | +1.697% | 8,030 | +34.012% |
| 2025-04-23 | 14.74 | 14.74 | 14.72 | 14.73 | +1.446% | 1,331 | +36.286% |
| 2025-04-22 | 14.54 | 14.54 | 14.52 | 14.52 | -0.074% | 9,223 | +38.258% |
| 2025-04-21 | 14.53 | 14.53 | 14.53 | 14.53 | -0.746% | 5,514 | +38.155% |
| 2025-04-17 | 14.87 | 14.87 | 14.52 | 14.64 | -1.613% | 7,030 | +37.124% |
| 2025-04-16 | 14.53 | 14.89 | 14.51 | 14.88 | +2.550% | 11,207 | +34.913% |
| 2025-04-15 | 14.61 | 14.95 | 14.23 | 14.51 | -2.290% | 59,221 | +38.353% |
| 2025-04-14 | 14.23 | 14.95 | 14.23 | 14.85 | +5.021% | 10,195 | +35.185% |
| 2025-04-11 | 14.00 | 14.14 | 14.00 | 14.14 | +1.800% | 966 | +41.973% |
| 2025-04-10 | 13.79 | 14.02 | 13.10 | 13.89 | -0.786% | 14,711 | +44.528% |
| 2025-04-09 | 14.01 | 14.21 | 14.00 | 14.00 | -0.001% | 4,459 | +43.393% |
| 2025-04-08 | 14.28 | 14.29 | 14.00 | 14.00 | -1.059% | 10,885 | +43.392% |
| 2025-04-07 | 14.16 | 14.30 | 13.00 | 14.15 | -1.049% | 19,105 | +41.873% |
| 2025-04-04 | 14.51 | 14.85 | 14.25 | 14.30 | -1.447% | 28,689 | +40.385% |
| 2025-04-03 | 14.72 | 14.79 | 14.50 | 14.51 | -2.026% | 7,290 | +38.353% |
| 2025-04-02 | 14.73 | 14.92 | 14.73 | 14.81 | -0.737% | 1,121 | +35.550% |
| 2025-03-31 | 14.71 | 14.92 | 14.71 | 14.92 | -0.267% | 1,727 | +34.551% |
| 2025-03-28 | 14.88 | 14.97 | 14.88 | 14.96 | +0.403% | 1,254 | +34.191% |
| 2025-03-27 | 14.91 | 14.91 | 14.82 | 14.90 | +0.676% | 416 | +34.732% |
| 2025-03-26 | 14.94 | 14.94 | 14.80 | 14.80 | -1.136% | 5,511 | +35.642% |
| 2025-03-25 | 14.98 | 14.98 | 14.97 | 14.97 | +1.629% | 431 | +34.102% |
| 2025-03-24 | 15.00 | 15.00 | 14.73 | 14.73 | -1.800% | 359 | +36.286% |
| 2025-03-21 | 14.90 | 15.00 | 14.80 | 15.00 | +1.010% | 3,847 | +33.833% |
| 2025-03-20 | 14.93 | 14.93 | 14.85 | 14.85 | +0.338% | 2,004 | +35.185% |
| 2025-03-19 | 14.75 | 14.91 | 14.75 | 14.80 | +0.339% | 1,546 | +35.642% |
| 2025-03-18 | 14.75 | 14.83 | 14.75 | 14.75 | -0.068% | 4,444 | +36.102% |
| 2025-03-17 | 14.72 | 14.76 | 14.72 | 14.76 | 0.000% | 466 | +36.009% |
| 2025-03-14 | 14.81 | 14.81 | 14.75 | 14.76 | +0.068% | 12,480 | +36.009% |
| 2025-03-13 | 14.75 | 14.77 | 14.74 | 14.75 | 0.000% | 15,662 | +36.102% |
| 2025-03-12 | 14.75 | 14.75 | 14.75 | 14.75 | +0.340% | 2,693 | +36.102% |
| 2025-03-11 | 14.80 | 14.80 | 14.70 | 14.70 | -0.068% | 6,048 | +36.565% |
| 2025-03-10 | 14.81 | 14.81 | 14.71 | 14.71 | -1.805% | 4,000 | +36.472% |
| 2025-03-07 | 14.93 | 15.00 | 14.93 | 14.98 | +0.540% | 2,314 | +34.008% |
| 2025-03-06 | 14.80 | 14.90 | 14.80 | 14.90 | +0.676% | 1,881 | +34.732% |
| 2025-03-05 | 14.75 | 14.80 | 14.75 | 14.80 | +0.339% | 1,868 | +35.642% |
| 2025-03-04 | 14.75 | 14.79 | 14.75 | 14.75 | 0.000% | 8,640 | +36.102% |
| 2025-03-03 | 14.80 | 14.80 | 14.75 | 14.75 | -0.270% | 9,490 | +36.102% |
| 2025-02-28 | 14.79 | 14.79 | 14.76 | 14.79 | 0.000% | 2,177 | +35.734% |
| 2025-02-27 | 14.76 | 14.79 | 14.64 | 14.79 | 0.000% | 1,210 | +35.734% |