Dark

CPF
Central Pacific Financial Corporation
stock NYSE

At Close

Sep 29, 2026 3:59:33 PM EDT

35.92USD-1.196%(-0.44)169,872

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.36)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

35.95USD+0.070%(+0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	36.4700	36.630000	35.790000	35.9500	-1.128%	169,872	0.000%
2026-09-28	36.8500	37.115000	36.325000	36.3600	-1.330%	158,880	-1.128%
2026-09-25	36.9600	37.250000	36.670000	36.8500	+0.027%	120,192	-2.442%
2026-09-24	36.5900	37.020000	36.360000	36.8400	+1.432%	179,871	-2.416%
2026-09-23	36.7600	36.915000	36.265000	36.3200	-1.197%	156,657	-1.019%
2026-09-22	37.4200	37.610000	36.710000	36.7600	-0.622%	177,523	-2.203%
2026-09-21	37.6000	37.865000	36.870000	36.9900	-1.727%	145,386	-2.812%
2026-09-18	37.2100	37.740000	36.730000	37.6400	+0.776%	739,124	-4.490%
2026-09-17	37.7900	37.880000	37.315000	37.3500	-0.533%	122,093	-3.748%
2026-09-16	37.7200	37.945000	36.780000	37.5500	-0.080%	261,751	-4.261%
2026-09-15	37.8800	38.340000	37.540000	37.5800	-0.661%	129,277	-4.337%
2026-09-14	37.9600	38.330000	37.700000	37.8300	0.000%	227,917	-4.970%
2026-09-11	37.8500	38.280000	37.480000	37.8300	+0.212%	146,251	-4.970%
2026-09-10	37.4600	37.905000	37.060000	37.7500	+0.990%	117,270	-4.768%
2026-09-09	37.5100	37.860000	37.210000	37.3800	-0.822%	106,687	-3.826%
2026-09-08	38.1900	38.310000	37.600000	37.6900	-1.309%	124,929	-4.617%
2026-09-04	37.7400	38.320000	37.655000	38.1900	+1.005%	80,026	-5.865%
2026-09-03	37.9700	38.185000	37.760000	37.8100	+0.666%	98,585	-4.919%
2026-09-02	37.1300	37.960000	36.750100	37.5600	+1.816%	178,773	-4.286%
2026-09-01	37.0800	37.690000	36.760000	36.8900	-0.887%	179,638	-2.548%
2026-08-31	37.5200	37.530000	36.850000	37.2200	-1.612%	101,473	-3.412%
2026-08-28	37.8000	38.120000	37.610000	37.8300	-0.026%	97,520	-4.970%
2026-08-27	37.6500	38.070000	37.091800	37.8400	-0.421%	123,143	-4.995%
2026-08-26	37.8100	38.150000	37.630000	38.0000	+0.983%	153,063	-5.395%
2026-08-25	37.8900	38.200000	37.485000	37.6300	-0.318%	116,293	-4.465%
2026-08-24	37.4200	37.980000	37.420000	37.7500	+0.855%	182,831	-4.768%
2026-08-21	37.7100	38.000000	37.010000	37.4300	-0.187%	226,887	-3.954%
2026-08-20	36.9400	37.580000	36.730000	37.5000	+1.078%	151,770	-4.133%
2026-08-19	38.1700	38.280000	37.070000	37.1000	-2.266%	201,983	-3.100%
2026-08-18	38.4600	38.460000	37.820000	37.9600	-1.146%	171,760	-5.295%
2026-08-17	38.7000	39.010000	38.270000	38.4000	-0.775%	163,577	-6.380%
2026-08-14	38.8800	39.510000	38.680000	38.7000	-0.642%	138,856	-7.106%
2026-08-13	39.0000	39.459500	38.720000	38.9500	+0.620%	164,684	-7.702%
2026-08-12	38.8300	39.200000	38.680000	38.7100	+0.052%	149,553	-7.130%
2026-08-11	38.7800	38.990000	38.590000	38.6900	+0.520%	133,242	-7.082%
2026-08-10	38.6400	39.020000	38.312700	38.4900	-1.054%	127,871	-6.599%
2026-08-07	39.1100	39.480000	38.620000	38.9000	-0.942%	141,990	-7.584%
2026-08-06	39.9900	39.990000	39.190000	39.2700	-1.033%	121,527	-8.454%
2026-08-05	40.2200	40.249900	39.580000	39.6800	-0.775%	178,510	-9.400%
2026-08-04	39.8200	40.989900	39.380000	39.9900	+0.781%	146,925	-10.103%
2026-08-03	39.7200	40.325000	39.640000	39.6800	+0.711%	163,544	-9.400%
2026-07-31	39.5900	39.660000	38.970000	39.4000	+0.076%	122,794	-8.756%
2026-07-30	39.7800	39.834900	39.230000	39.3700	-0.253%	121,962	-8.687%
2026-07-29	39.4500	40.020000	39.210000	39.4700	-0.604%	169,953	-8.918%
2026-07-28	39.4500	40.310000	39.290000	39.7100	+1.664%	148,534	-9.469%
2026-07-27	38.8100	39.640000	38.800000	39.0600	+1.061%	156,974	-7.962%
2026-07-24	38.3000	39.470000	38.050000	38.6500	-0.078%	245,503	-6.986%
2026-07-23	38.1500	38.690000	37.960000	38.6800	+0.052%	170,074	-7.058%
2026-07-22	38.8400	38.870000	38.010000	38.6600	-1.075%	159,152	-7.010%
2026-07-21	38.5700	39.100000	38.270000	39.0800	+1.217%	156,713	-8.009%
2026-07-20	39.0300	39.030000	38.435000	38.6100	-1.228%	159,438	-6.889%
2026-07-17	39.4700	39.960000	38.660000	39.0900	-2.202%	216,467	-8.033%
2026-07-16	38.9000	40.060000	38.760000	39.9700	+3.282%	161,880	-10.058%
2026-07-15	38.3000	39.020000	37.680000	38.7000	+1.071%	124,269	-7.106%
2026-07-14	38.4500	38.780000	38.200000	38.2900	-0.156%	97,361	-6.111%
2026-07-13	38.3200	38.610000	38.200000	38.3500	+0.157%	92,967	-6.258%
2026-07-10	38.1300	38.475000	37.880000	38.2900	+0.367%	96,747	-6.111%
2026-07-09	38.1400	38.590000	37.800000	38.1500	+1.517%	200,739	-5.767%
2026-07-08	37.8400	38.180000	37.240100	37.5800	-1.649%	157,162	-4.337%
2026-07-07	38.4600	38.715000	37.665000	38.2100	-0.676%	100,107	-5.915%
2026-07-06	38.1600	38.675000	38.000000	38.4700	+0.496%	80,936	-6.551%
2026-07-02	39.2000	39.200000	38.050000	38.2800	-1.594%	113,276	-6.087%
2026-07-01	38.0600	38.965000	37.575000	38.9000	+1.832%	139,888	-7.584%
2026-06-30	37.7500	38.210000	37.435000	38.2000	+1.326%	129,903	-5.890%
2026-06-29	37.8800	38.285000	37.430000	37.7000	-0.396%	214,298	-4.642%
2026-06-26	37.9900	38.020000	37.390000	37.8500	+0.238%	473,476	-5.020%
2026-06-25	37.1900	38.000000	37.190000	37.7600	+1.587%	136,216	-4.793%
2026-06-24	36.8300	37.560000	36.780000	37.1700	+0.541%	315,735	-3.282%
2026-06-23	36.5900	37.160000	35.720000	36.9700	+1.902%	125,594	-2.759%
2026-06-22	35.9700	36.605000	35.970000	36.2800	+1.199%	162,403	-0.910%
2026-06-18	35.7900	36.210000	35.340000	35.8500	+0.957%	385,009	+0.279%
2026-06-17	35.9300	36.392649	35.090000	35.5100	-1.525%	196,662	+1.239%
2026-06-16	36.4000	36.620000	35.650000	36.0600	+0.111%	172,398	-0.305%
2026-06-15	36.7400	37.010000	36.005000	36.0200	-1.585%	127,802	-0.194%
2026-06-12	36.5000	36.800000	36.255000	36.6000	+0.938%	104,236	-1.776%
2026-06-11	36.3400	36.390000	35.680000	36.2600	+0.360%	96,668	-0.855%
2026-06-10	35.9400	36.430000	35.880000	36.1300	+1.489%	105,114	-0.498%
2026-06-09	35.5500	36.330000	35.480000	35.6000	+0.878%	141,832	+0.983%
2026-06-08	35.4400	36.000000	35.140000	35.2900	+0.284%	91,164	+1.870%
2026-06-05	34.9500	35.500000	34.785000	35.1900	+1.179%	96,556	+2.160%
2026-06-04	34.3600	35.040000	34.360000	34.7800	+2.839%	111,136	+3.364%
2026-06-03	34.3500	34.375000	33.810000	33.8200	-2.226%	121,492	+6.298%
2026-06-02	33.6800	34.640000	33.680000	34.5900	+2.247%	95,331	+3.932%
2026-06-01	34.1400	34.340000	33.580000	33.8300	-1.542%	204,997	+6.267%
2026-05-29	34.4700	34.860000	34.095000	34.3600	-1.065%	227,176	+4.627%
2026-05-28	34.6500	34.980000	34.360000	34.7300	-0.287%	124,222	+3.513%
2026-05-27	35.3300	35.420000	34.770000	34.8300	-0.939%	96,940	+3.216%
2026-05-26	34.7800	35.350000	34.780000	35.1600	+1.238%	111,423	+2.247%
2026-05-22	34.7500	35.449900	34.510000	34.7300	-0.230%	135,186	+3.513%
2026-05-21	34.6200	35.090000	33.981199	34.8100	-0.429%	120,608	+3.275%
2026-05-20	34.1600	34.975000	33.890000	34.9600	+2.793%	120,804	+2.832%
2026-05-19	34.0100	34.265000	33.780000	34.0100	-0.614%	105,394	+5.704%
2026-05-18	33.6400	34.500000	33.640000	34.2200	+1.694%	116,956	+5.056%
2026-05-15	34.1900	34.190000	33.360000	33.6500	-1.551%	130,880	+6.835%
2026-05-14	33.9600	34.410000	33.960000	34.1800	+1.545%	106,108	+5.178%
2026-05-13	33.9300	34.245000	33.535000	33.6600	-1.319%	115,968	+6.803%
2026-05-12	34.4400	34.440000	33.645000	34.1100	-0.728%	113,720	+5.394%
2026-05-11	34.8300	34.830000	34.240000	34.3600	-1.236%	153,979	+4.627%
2026-05-08	34.5900	35.000000	34.590000	34.7900	+0.346%	96,007	+3.334%
2026-05-07	35.0300	35.030000	34.580000	34.6700	-0.431%	100,706	+3.692%
2026-05-06	34.4400	34.965000	34.420000	34.8200	+2.111%	106,930	+3.245%
2026-05-05	33.7500	34.450000	33.750000	34.1000	+1.067%	118,442	+5.425%
2026-05-04	33.4700	33.910000	33.305000	33.7400	+0.119%	129,845	+6.550%
2026-05-01	33.4300	34.050000	33.140000	33.7000	+1.262%	155,622	+6.677%
2026-04-30	33.8900	34.610000	33.160000	33.2800	-2.633%	190,618	+8.023%
2026-04-29	33.7900	34.600000	33.505000	34.1800	-1.242%	136,476	+5.178%
2026-04-28	34.9000	35.150000	34.610000	34.6100	-0.115%	120,436	+3.872%
2026-04-27	34.0400	34.795000	34.040000	34.6500	+1.882%	102,605	+3.752%
2026-04-24	34.3000	34.710000	33.920000	34.0100	-1.392%	86,214	+5.704%
2026-04-23	34.2800	34.550000	34.080000	34.4900	+1.173%	106,091	+4.233%
2026-04-22	34.1300	34.420000	34.075000	34.0900	-0.029%	89,287	+5.456%
2026-04-21	34.5800	34.810000	34.095000	34.1000	-1.955%	116,840	+5.425%
2026-04-20	34.7700	35.260000	34.500000	34.7800	-0.201%	106,420	+3.364%
2026-04-17	34.5500	35.410000	34.140000	34.8500	+2.020%	312,441	+3.156%
2026-04-16	33.7000	34.300000	33.700000	34.1600	+0.886%	176,627	+5.240%
2026-04-15	33.9500	34.030000	33.640000	33.8600	-0.324%	108,161	+6.172%
2026-04-14	33.6700	34.139900	33.060000	33.9700	+0.236%	88,985	+5.829%
2026-04-13	33.5100	34.000000	33.400000	33.8900	+0.803%	110,960	+6.078%
2026-04-10	33.9800	34.119900	33.205000	33.6200	-0.884%	115,635	+6.930%
2026-04-09	33.1700	34.040000	32.810000	33.9200	+1.892%	142,677	+5.985%
2026-04-08	33.4800	33.700000	32.964400	33.2900	+2.023%	291,360	+7.990%
2026-04-07	32.4700	32.800000	32.055000	32.6300	-0.122%	137,529	+10.175%
2026-04-06	31.9500	32.710000	31.950000	32.6700	+1.744%	99,812	+10.040%
2026-04-02	31.7300	32.160000	31.560000	32.1100	-0.527%	90,688	+11.959%
2026-04-01	32.0000	32.640000	32.000000	32.2800	+1.001%	102,715	+11.369%
2026-03-31	31.9200	32.215000	31.650000	31.9600	+1.493%	145,792	+12.484%
2026-03-30	31.7100	32.010000	31.360000	31.4900	-0.159%	155,649	+14.163%
2026-03-27	31.7400	31.819900	31.260000	31.5400	-1.345%	159,738	+13.982%
2026-03-26	31.6100	31.980000	31.610000	31.9700	+0.219%	113,309	+12.449%
2026-03-25	32.1200	32.290000	31.600000	31.9000	+0.314%	139,080	+12.696%
2026-03-24	31.2500	32.110000	31.240000	31.8000	+0.920%	124,691	+13.050%
2026-03-23	31.4100	32.000000	31.000000	31.5100	+3.278%	202,131	+14.091%
2026-03-20	30.7900	31.078000	30.095000	30.5100	-0.522%	817,002	+17.830%
2026-03-19	30.2100	30.890000	30.025000	30.6700	+0.656%	157,927	+17.216%
2026-03-18	30.5600	30.670000	30.175000	30.4700	-0.587%	256,729	+17.985%
2026-03-17	30.8900	31.015000	30.335000	30.6500	+0.065%	170,230	+17.292%
2026-03-16	30.9400	31.100000	30.290000	30.6300	+0.033%	192,928	+17.369%
2026-03-13	31.1000	31.130000	30.355000	30.6200	-0.778%	204,462	+17.407%
2026-03-12	30.1000	30.910000	30.030000	30.8600	+0.390%	194,789	+16.494%
2026-03-11	30.9000	31.105000	30.500000	30.7400	-1.126%	196,084	+16.949%
2026-03-10	31.0200	31.660000	30.715000	31.0900	-0.225%	196,131	+15.632%
2026-03-09	30.8800	31.332500	30.155000	31.1600	-1.048%	165,364	+15.372%
2026-03-06	31.0100	31.490000	30.350000	31.4900	-0.913%	137,844	+14.163%
2026-03-05	31.7500	31.790000	31.220000	31.7800	-1.182%	127,106	+13.121%
2026-03-04	32.3100	32.455000	31.980000	32.1600	+0.689%	123,912	+11.785%
2026-03-03	31.6600	32.030000	31.150000	31.9400	-1.023%	140,198	+12.555%
2026-03-02	31.4100	32.400000	31.210000	32.2700	+1.319%	172,047	+11.404%
2026-02-27	32.8900	32.890000	31.510000	31.8500	-5.462%	204,927	+12.873%
2026-02-26	33.6900	34.210000	33.210000	33.6900	+0.627%	160,081	+6.708%
2026-02-25	32.8400	33.620000	32.650000	33.4800	+1.949%	123,987	+7.378%
2026-02-24	32.6400	32.870000	32.380000	32.8400	+0.490%	150,034	+9.470%
2026-02-23	34.3100	34.575000	32.190000	32.6800	-4.556%	178,314	+10.006%
2026-02-20	34.1400	34.460000	33.725000	34.2400	+0.499%	441,602	+4.994%
2026-02-19	33.8000	34.250000	33.680000	34.0700	-0.117%	217,504	+5.518%
2026-02-18	34.3000	34.740000	33.960000	34.1100	-0.785%	131,457	+5.394%
2026-02-17	34.2300	34.595000	34.030000	34.3800	+0.851%	162,292	+4.567%
2026-02-13	34.0900	34.180000	33.460000	34.0900	+0.442%	136,971	+5.456%
2026-02-12	34.3600	34.360000	33.250000	33.9400	0.000%	182,607	+5.922%
2026-02-11	34.5000	34.655000	33.850000	33.9400	-1.366%	129,105	+5.922%
2026-02-10	34.4700	34.990000	34.150000	34.4100	+0.116%	171,534	+4.475%
2026-02-09	34.4900	34.860000	33.525000	34.3700	-0.463%	119,310	+4.597%
2026-02-06	34.6600	35.010000	34.405000	34.5300	+0.320%	148,874	+4.112%
2026-02-05	33.8400	34.681800	33.550000	34.4200	+1.804%	207,189	+4.445%
2026-02-04	33.9600	34.570000	33.790000	33.8100	+0.386%	168,650	+6.329%
2026-02-03	33.0900	33.815000	32.580000	33.6800	+2.122%	164,794	+6.740%
2026-02-02	32.7400	33.550000	32.655000	32.9800	+1.259%	190,990	+9.005%
2026-01-30	31.6200	32.770000	31.620000	32.5700	+2.293%	278,805	+10.378%
2026-01-29	31.8700	32.605000	31.135000	31.8400	-0.063%	308,468	+12.908%
2026-01-28	33.0000	34.670000	31.810000	31.8600	+0.536%	249,301	+12.837%
2026-01-27	31.5500	31.920000	31.510000	31.6900	+0.126%	121,369	+13.443%
2026-01-26	31.3700	31.930000	31.050000	31.6500	+0.732%	108,947	+13.586%
2026-01-23	32.6500	32.650000	31.300000	31.4200	-4.411%	128,717	+14.418%
2026-01-22	32.9100	33.340000	32.745000	32.8700	0.000%	127,372	+9.370%
2026-01-21	31.4100	32.870000	31.310000	32.8700	+5.353%	146,398	+9.370%
2026-01-20	31.3900	31.690000	31.200000	31.2000	-2.041%	90,789	+15.224%
2026-01-16	32.1600	32.300000	31.660000	31.8500	-1.454%	158,446	+12.873%
2026-01-15	31.6500	32.530000	31.650000	32.3200	+2.246%	296,862	+11.231%
2026-01-14	31.0500	31.620000	30.415000	31.6100	+1.902%	116,832	+13.730%
2026-01-13	31.2600	31.450000	30.955000	31.0200	-0.672%	88,622	+15.893%
2026-01-12	31.5100	31.750000	31.200000	31.2300	-2.192%	83,391	+15.114%
2026-01-09	32.1600	32.320000	31.860000	31.9300	-0.900%	83,509	+12.590%
2026-01-08	31.0000	32.230000	30.970000	32.2200	+3.302%	148,933	+11.577%
2026-01-07	31.4000	31.400000	30.895000	31.1900	-0.637%	116,356	+15.261%
2026-01-06	31.1800	31.510000	30.980000	31.3900	+0.032%	148,490	+14.527%
2026-01-05	30.9400	31.885000	30.940000	31.3800	+0.965%	145,131	+14.563%
2026-01-02	31.1700	31.240000	30.480000	31.0800	-0.257%	185,635	+15.669%
2025-12-31	31.7900	31.945000	30.930000	31.1600	-1.827%	105,791	+15.372%
2025-12-30	31.7800	32.152500	31.625000	31.7400	-0.843%	136,467	+13.264%
2025-12-29	32.3700	32.675000	31.950000	32.0100	-0.683%	136,313	+12.309%
2025-12-26	32.2500	32.380000	32.080000	32.2300	-0.494%	108,286	+11.542%
2025-12-24	32.2100	32.465000	31.980000	32.3900	+0.872%	76,331	+10.991%
2025-12-23	32.3500	32.635000	32.090000	32.1100	-1.078%	133,621	+11.959%
2025-12-22	32.3300	32.920000	32.310000	32.4600	0.000%	127,164	+10.752%
2025-12-19	32.9600	33.250000	32.300000	32.4600	-1.874%	807,253	+10.752%
2025-12-18	33.2700	33.345000	32.880000	33.0800	+0.761%	174,534	+8.676%
2025-12-17	32.5400	33.220000	32.540000	32.8300	+0.675%	196,806	+9.504%
2025-12-16	32.5100	33.270000	32.330000	32.6100	+0.154%	168,947	+10.242%
2025-12-15	32.5800	32.860000	32.080000	32.5600	+0.711%	177,020	+10.412%
2025-12-12	32.4100	32.530000	32.020000	32.3300	+0.435%	152,309	+11.197%
2025-12-11	31.8000	32.670000	31.800000	32.1900	+0.688%	169,512	+11.681%
2025-12-10	31.1500	32.270000	31.115000	31.9700	+2.864%	326,299	+12.449%
2025-12-09	30.8500	31.380000	30.850000	31.0800	+1.172%	122,935	+15.669%
2025-12-08	30.7400	31.055000	30.430000	30.7200	+0.491%	122,715	+17.025%
2025-12-05	30.4400	30.680000	29.920000	30.5700	-0.131%	117,520	+17.599%
2025-12-04	30.3300	30.860000	30.330000	30.6100	+0.459%	97,975	+17.445%
2025-12-03	30.2200	31.040000	29.885000	30.4700	+1.229%	151,703	+17.985%
2025-12-02	30.4400	30.490000	30.025000	30.1000	-1.247%	108,963	+19.435%
2025-12-01	29.7100	30.500000	29.375000	30.4800	+2.488%	156,946	+17.946%
2025-11-28	30.0600	30.460000	29.740000	29.7400	-1.783%	98,594	+20.881%
2025-11-26	30.4000	30.800000	30.280000	30.2800	-0.624%	239,203	+18.725%
2025-11-25	29.9400	30.880000	29.940000	30.4700	+2.800%	155,188	+17.985%
2025-11-24	29.7700	30.050000	29.520000	29.6400	-0.236%	135,042	+21.289%
2025-11-21	28.9600	29.965000	28.960000	29.7100	+3.124%	114,552	+21.003%
2025-11-20	28.8900	29.430000	28.690500	28.8100	0.000%	147,394	+24.783%
2025-11-19	28.5800	29.040000	28.480000	28.8100	+0.981%	78,120	+24.783%
2025-11-18	28.4800	28.890000	28.455000	28.5300	-0.035%	94,591	+26.008%
2025-11-17	29.5800	29.702700	28.440000	28.5400	-3.320%	106,155	+25.964%
2025-11-14	29.6200	29.640000	29.050100	29.5200	-0.873%	91,357	+21.782%
2025-11-13	29.4500	29.930000	29.450000	29.7800	+0.949%	133,111	+20.719%
2025-11-12	29.6100	30.071000	29.480000	29.5000	-0.371%	136,825	+21.864%
2025-11-11	29.4400	29.960000	29.365000	29.6100	+0.305%	105,690	+21.412%
2025-11-10	29.4100	29.855000	29.140000	29.5200	+0.511%	104,196	+21.782%
2025-11-07	28.9600	29.370000	28.540000	29.3700	+1.661%	254,381	+22.404%
2025-11-06	29.0200	29.190000	28.755000	28.8900	-1.129%	118,589	+24.438%
2025-11-05	28.6700	29.260000	28.550000	29.2200	+1.529%	160,695	+23.032%
2025-11-04	28.9600	29.165000	28.540000	28.7800	-0.793%	162,208	+24.913%
2025-11-03	28.5300	29.030000	28.260000	29.0100	+1.754%	135,717	+23.923%
2025-10-31	28.7900	28.820000	28.170000	28.5100	-1.960%	155,572	+26.096%
2025-10-30	28.3200	29.090000	28.275000	29.0800	+2.611%	190,938	+23.624%
2025-10-29	29.2600	31.190000	28.095000	28.3400	-6.376%	224,373	+26.853%
2025-10-28	29.3500	30.330000	28.970000	30.2700	+2.680%	178,918	+18.764%
2025-10-27	29.5600	29.736800	29.295000	29.4800	+0.204%	88,415	+21.947%
2025-10-24	29.0700	29.515000	29.070000	29.4200	+2.117%	89,606	+22.196%
2025-10-23	29.0700	29.210000	28.745000	28.8100	-1.166%	101,148	+24.783%
2025-10-22	29.0500	29.440000	28.968500	29.1500	+0.691%	96,821	+23.328%
2025-10-21	28.8100	29.200000	28.700000	28.9500	-0.069%	118,135	+24.180%
2025-10-20	28.3000	29.040000	28.095000	28.9700	+2.913%	123,980	+24.094%
2025-10-17	27.8500	28.190000	27.750000	28.1500	+2.030%	153,921	+27.709%
2025-10-16	28.8100	28.810000	27.380000	27.5900	-5.189%	151,801	+30.301%
2025-10-15	29.5600	29.900000	28.870000	29.1000	-1.623%	110,868	+23.540%
2025-10-14	28.5000	29.810000	28.500000	29.5800	+2.601%	123,762	+21.535%
2025-10-13	28.8900	29.000000	28.375000	28.8300	+0.981%	124,942	+24.696%
2025-10-10	29.5300	29.950000	28.485000	28.5500	-3.220%	163,248	+25.919%
2025-10-09	29.6000	29.920000	29.135000	29.5000	-0.506%	154,498	+21.864%
2025-10-08	30.1300	30.370000	29.580000	29.6500	-2.145%	142,874	+21.248%
2025-10-07	30.5700	31.035000	30.230000	30.3000	-0.916%	120,228	+18.647%
2025-10-06	30.4000	31.045000	30.290000	30.5800	+0.957%	177,741	+17.560%
2025-10-03	30.1000	30.800000	30.100000	30.2900	+0.698%	157,388	+18.686%
2025-10-02	29.8600	30.225000	29.580000	30.0800	-0.066%	131,261	+19.515%
2025-10-01	30.1300	30.270000	29.770000	30.1000	-0.791%	111,218	+19.435%
2025-09-30	30.2800	30.500000	29.940000	30.3400	-0.066%	109,534	+18.490%
2025-09-29	30.6900	30.745000	30.060000	30.3600	-1.204%	113,862	+18.412%
2025-09-26	30.6300	30.830000	30.375000	30.7300	+0.589%	119,068	+16.987%
2025-09-25	30.4900	30.700000	30.055000	30.5500	+0.263%	103,524	+17.676%
2025-09-24	30.6300	30.990000	30.260000	30.4700	-0.522%	188,412	+17.985%
2025-09-23	30.8800	31.380000	30.560000	30.6300	-0.487%	143,272	+17.369%
2025-09-22	30.8700	30.950000	30.470000	30.7800	-0.549%	129,777	+16.797%
2025-09-19	31.4100	31.470000	30.760000	30.9500	-1.276%	493,190	+16.155%
2025-09-18	30.5700	31.440000	30.570000	31.3500	+2.821%	144,594	+14.673%
2025-09-17	30.1800	31.070000	30.095000	30.4900	+1.633%	174,037	+17.908%
2025-09-16	30.4300	30.505000	29.750000	30.0000	-1.639%	183,210	+19.833%
2025-09-15	30.6500	30.899400	30.265000	30.5000	-0.424%	135,511	+17.869%
2025-09-12	30.7800	30.830000	30.430000	30.6300	-0.938%	114,020	+17.369%
2025-09-11	30.9500	31.020000	30.630000	30.9200	+0.065%	128,575	+16.268%
2025-09-10	30.8700	31.040000	30.620000	30.9000	+0.553%	98,030	+16.343%
2025-09-09	30.8500	30.930000	30.530000	30.7300	-0.647%	127,172	+16.987%
2025-09-08	31.2400	31.240000	30.665000	30.9300	-0.738%	143,042	+16.230%
2025-09-05	31.5000	31.910000	30.790000	31.1600	-0.954%	172,424	+15.372%
2025-09-04	30.9400	31.470000	30.940000	31.4600	+1.648%	114,778	+14.272%
2025-09-03	30.7900	31.160000	30.650000	30.9500	+0.032%	189,087	+16.155%
2025-09-02	30.9200	31.296300	30.640000	30.9400	-1.213%	155,691	+16.193%
2025-08-29	31.3400	31.625000	31.160000	31.3200	-0.571%	144,967	+14.783%
2025-08-28	31.7100	31.710000	31.270000	31.5000	0.000%	145,943	+14.127%
2025-08-27	31.2200	31.860000	31.220000	31.5000	+0.382%	157,093	+14.127%
2025-08-26	30.8800	31.430000	30.880000	31.3800	+1.389%	151,775	+14.563%
2025-08-25	30.6300	31.075000	30.577800	30.9500	+0.585%	164,390	+16.155%
2025-08-22	29.6200	30.810000	29.440000	30.7700	+4.624%	263,520	+16.835%
2025-08-21	28.9100	29.470000	28.680000	29.4100	+2.832%	226,266	+22.237%
2025-08-20	28.6800	28.710000	28.400000	28.6000	+0.140%	120,006	+25.699%
2025-08-19	28.3300	28.750000	28.330000	28.5600	+0.741%	116,890	+25.875%
2025-08-18	28.0100	28.360000	27.925000	28.3500	+1.070%	145,262	+26.808%
2025-08-15	28.7600	28.760000	28.010000	28.0500	-2.299%	347,460	+28.164%
2025-08-14	28.4000	28.780000	28.109700	28.7100	-0.243%	152,221	+25.218%
2025-08-13	28.3000	28.790000	28.280000	28.7800	+2.676%	172,971	+24.913%
2025-08-12	27.3100	28.190000	27.220000	28.0300	+3.623%	141,461	+28.255%
2025-08-11	27.0000	27.110000	26.670000	27.0500	+0.558%	113,642	+32.902%
2025-08-08	26.7600	27.040000	26.250000	26.9000	+1.740%	107,313	+33.643%
2025-08-07	26.4700	26.565000	26.180000	26.4400	+0.571%	105,211	+35.968%
2025-08-06	26.5800	26.625000	26.260000	26.2900	-1.462%	97,321	+36.744%
2025-08-05	26.7500	26.930000	26.300000	26.6800	+0.225%	146,248	+34.745%
2025-08-04	26.2500	26.730000	26.075000	26.6200	+1.797%	165,339	+35.049%
2025-08-01	26.2500	26.670000	25.620000	26.1500	-1.913%	192,193	+37.476%
2025-07-31	26.4000	26.775000	26.400000	26.6600	-0.411%	179,367	+34.846%
2025-07-30	27.2100	27.480000	26.645000	26.7700	-2.013%	164,879	+34.292%
2025-07-29	27.5300	27.590000	27.190000	27.3200	-0.110%	148,654	+31.589%
2025-07-28	27.5900	27.590000	27.105000	27.3500	-1.013%	151,157	+31.444%
2025-07-25	28.0000	28.170000	27.050000	27.6300	-0.826%	157,200	+30.112%
2025-07-24	28.1500	28.150000	27.750000	27.8600	-2.074%	123,833	+29.038%
2025-07-23	28.7000	28.700000	28.180000	28.4500	-0.105%	92,805	+26.362%
2025-07-22	28.6200	28.950000	28.360000	28.4800	-0.140%	89,151	+26.229%
2025-07-21	28.7000	29.030000	28.510000	28.5200	-0.627%	88,784	+26.052%
2025-07-18	28.9400	29.070000	28.540000	28.7000	-0.623%	123,647	+25.261%
2025-07-17	28.3000	29.070000	28.300000	28.8800	+1.440%	166,803	+24.481%
2025-07-16	28.3300	28.620000	27.990000	28.4700	+1.389%	113,219	+26.273%
2025-07-15	29.1000	29.320000	28.060000	28.0800	-4.457%	182,390	+28.027%
2025-07-14	28.8800	29.390000	28.450000	29.3900	+1.485%	88,415	+22.321%
2025-07-11	29.1400	29.150000	28.870000	28.9600	-1.025%	78,587	+24.137%
2025-07-10	29.2500	29.570000	28.950000	29.2600	-0.442%	139,331	+22.864%
2025-07-09	29.5900	29.660000	29.150000	29.3900	-0.136%	86,356	+22.321%
2025-07-08	29.3000	29.665000	29.120000	29.4300	+0.788%	131,657	+22.154%
2025-07-07	29.4300	29.835000	29.155000	29.2000	-1.418%	116,063	+23.116%
2025-07-03	29.2400	29.710000	29.135000	29.6200	+1.822%	80,044	+21.371%
2025-07-02	28.8800	29.240000	28.730000	29.0900	+1.007%	156,733	+23.582%
2025-07-01	28.0000	29.020000	27.870000	28.8000	+2.747%	232,518	+24.826%
2025-06-30	28.0000	28.210000	27.780000	28.0300	+0.827%	212,963	+28.255%
2025-06-27	27.7200	28.000000	27.525000	27.8000	+0.725%	302,174	+29.317%
2025-06-26	27.2400	27.710000	27.050000	27.6000	+1.396%	198,083	+30.254%
2025-06-25	27.2700	27.320000	26.910000	27.2200	-0.838%	194,601	+32.072%
2025-06-24	27.0900	27.500000	27.070000	27.4500	+2.045%	212,113	+30.965%
2025-06-23	26.0000	26.940000	26.000000	26.9000	+3.105%	248,697	+33.643%
2025-06-20	26.1000	26.290000	25.895000	26.0900	+0.269%	405,899	+37.792%
2025-06-18	25.7200	26.195000	25.720000	26.0200	+0.736%	117,468	+38.163%
2025-06-17	25.8700	26.360000	25.785000	25.8300	-0.692%	98,160	+39.179%
2025-06-16	26.7900	26.805000	25.990000	26.0100	-1.738%	226,295	+38.216%
2025-06-13	26.7800	26.780000	26.260000	26.4700	-2.827%	298,045	+35.814%
2025-06-12	27.3600	27.360000	26.070000	27.2400	-0.402%	241,750	+31.975%
2025-06-11	27.5000	27.585000	27.100000	27.3500	+0.257%	217,330	+31.444%
2025-06-10	27.0900	27.380000	27.090000	27.2800	+0.776%	160,346	+31.782%
2025-06-09	26.8000	27.100000	26.460000	27.0700	+1.310%	176,913	+32.804%
2025-06-06	26.7800	26.780000	26.430000	26.7200	+1.597%	220,382	+34.543%
2025-06-05	26.3100	26.340000	26.010000	26.3000	-0.492%	176,989	+36.692%
2025-06-04	26.5100	26.580000	26.190000	26.4300	-0.489%	154,922	+36.020%
2025-06-03	26.0000	26.570000	25.870000	26.5600	+1.607%	172,937	+35.354%
2025-06-02	26.5200	26.520000	25.925000	26.1400	-2.097%	152,702	+37.529%
2025-05-30	26.6400	26.710000	26.360000	26.7000	-0.854%	265,507	+34.644%
2025-05-29	26.6400	27.235000	26.300000	26.9300	+1.051%	155,555	+33.494%
2025-05-28	27.0300	27.200000	26.550000	26.6500	-1.697%	231,375	+34.897%
2025-05-27	26.8400	27.150000	26.450000	27.1100	+2.341%	217,394	+32.608%
2025-05-23	26.2200	26.530000	26.080000	26.4900	-0.824%	108,438	+35.712%
2025-05-22	26.4700	27.250000	26.370000	26.7100	-0.112%	292,601	+34.594%
2025-05-21	27.0000	27.360000	26.580000	26.7400	-2.409%	126,843	+34.443%
2025-05-20	27.4700	27.580000	27.250000	27.4000	+0.037%	65,223	+31.204%
2025-05-19	27.2400	27.490000	27.080000	27.3900	-0.291%	87,309	+31.252%
2025-05-16	27.5400	27.700000	27.285000	27.4700	-0.471%	101,592	+30.870%
2025-05-15	27.4200	27.650000	27.265000	27.6000	+0.804%	88,033	+30.254%
2025-05-14	27.5600	27.715000	27.225000	27.3800	-1.048%	100,516	+31.300%
2025-05-13	27.9300	27.930000	27.355000	27.6700	-0.288%	116,118	+29.924%
2025-05-12	27.8200	28.105000	27.475200	27.7500	+3.933%	156,167	+29.550%
2025-05-09	26.9600	26.960000	26.630000	26.7000	-0.373%	83,657	+34.644%
2025-05-08	26.6200	27.100000	26.365000	26.8000	+1.592%	93,529	+34.142%
2025-05-07	26.9200	26.920000	26.235000	26.3800	-0.902%	147,648	+36.277%
2025-05-06	26.5000	26.850000	26.205000	26.6200	-0.746%	79,210	+35.049%
2025-05-05	26.4100	27.350000	26.200000	26.8200	+0.903%	145,045	+34.042%
2025-05-02	26.5700	26.705000	26.000000	26.5800	+1.644%	124,733	+35.252%
2025-05-01	25.5600	26.480000	25.340000	26.1500	+1.791%	182,865	+37.476%
2025-04-30	25.5700	25.900000	25.230000	25.6900	-1.078%	155,586	+39.938%
2025-04-29	25.5700	26.125000	25.570000	25.9700	+0.620%	106,349	+38.429%
2025-04-28	25.8400	25.880000	25.350000	25.8100	+0.350%	178,401	+39.287%
2025-04-25	25.4000	25.740000	25.230000	25.7200	-0.271%	130,894	+39.774%
2025-04-24	26.2000	26.240000	25.537500	25.7900	-2.274%	183,992	+39.395%
2025-04-23	26.7000	28.450000	25.840000	26.3900	+0.995%	296,447	+36.226%
2025-04-22	25.5100	26.220000	25.165000	26.1300	+3.321%	218,105	+37.581%
2025-04-21	24.7900	25.290000	24.775000	25.2900	+0.717%	97,550	+42.151%
2025-04-17	24.9000	25.310000	24.900000	25.1100	+0.762%	153,591	+43.170%
2025-04-16	24.7600	25.025000	24.620000	24.9200	+0.322%	441,255	+44.262%
2025-04-15	24.4200	25.090000	24.420000	24.8400	+2.012%	117,814	+44.726%
2025-04-14	24.3700	24.500000	23.710000	24.3500	+1.374%	149,750	+47.639%
2025-04-11	24.0000	24.270000	23.420000	24.0200	-0.415%	127,148	+49.667%
2025-04-10	24.6300	24.655000	23.450000	24.1200	-4.475%	211,815	+49.046%
2025-04-09	23.5600	25.740000	23.420000	25.2500	+4.902%	233,308	+42.376%