CPF
Central Pacific Financial Corporation
stockNYSE
At CloseNov 13, 2026 3:59:35 PM EST
38.86USD+0.129%(+0.05)131,239
After-hoursNov 13, 2026 4:10:30 PM EST
38.82USD-0.103%(-0.04)
CPF Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 39.05 | 40.05 | 38.65 | 38.82 | +0.026% | 131,239 | 0.000% |
| 2026-11-12 | 39.11 | 39.41 | 38.71 | 38.81 | -0.462% | 121,858 | +0.026% |
| 2026-11-11 | 39.04 | 39.08 | 38.76 | 38.99 | -0.307% | 113,409 | -0.436% |
| 2026-11-10 | 38.97 | 39.28 | 38.59 | 39.11 | +0.231% | 111,532 | -0.741% |
| 2026-11-09 | 38.78 | 39.59 | 38.69 | 39.02 | +1.880% | 247,278 | -0.513% |
| 2026-11-06 | 38.23 | 38.91 | 38.22 | 38.30 | -0.338% | 121,671 | +1.358% |
| 2026-11-05 | 39.82 | 40.05 | 38.20 | 38.43 | -2.089% | 180,200 | +1.015% |
| 2026-11-04 | 39.38 | 40.10 | 39.00 | 39.25 | +2.028% | 206,270 | -1.096% |
| 2026-11-03 | 39.15 | 39.15 | 38.37 | 38.47 | -1.283% | 178,011 | +0.910% |
| 2026-11-02 | 38.28 | 39.15 | 38.15 | 38.97 | +2.607% | 226,676 | -0.385% |
| 2026-10-30 | 38.80 | 38.80 | 37.73 | 37.98 | -1.835% | 163,835 | +2.212% |
| 2026-10-29 | 38.39 | 38.75 | 37.81 | 38.69 | +2.111% | 180,281 | +0.336% |
| 2026-10-28 | 38.13 | 38.64 | 37.36 | 37.89 | +0.185% | 216,281 | +2.454% |
| 2026-10-27 | 37.87 | 38.03 | 37.56 | 37.82 | +0.239% | 122,791 | +2.644% |
| 2026-10-26 | 37.86 | 38.22 | 37.59 | 37.73 | +0.106% | 124,930 | +2.889% |
| 2026-10-23 | 37.64 | 37.95 | 37.27 | 37.69 | -0.212% | 165,725 | +2.998% |
| 2026-10-22 | 36.94 | 37.95 | 36.82 | 37.77 | +2.469% | 116,156 | +2.780% |
| 2026-10-21 | 36.88 | 36.88 | 36.30 | 36.86 | +0.109% | 109,061 | +5.317% |
| 2026-10-20 | 36.50 | 37.22 | 36.50 | 36.82 | +1.488% | 131,316 | +5.432% |
| 2026-10-19 | 36.41 | 36.59 | 36.07 | 36.28 | -0.548% | 150,940 | +7.001% |
| 2026-10-16 | 36.34 | 36.80 | 36.26 | 36.48 | +1.053% | 200,274 | +6.414% |
| 2026-10-15 | 35.70 | 36.20 | 35.59 | 36.10 | +1.949% | 183,620 | +7.535% |
| 2026-10-14 | 35.11 | 35.67 | 34.80 | 35.41 | -0.562% | 136,490 | +9.630% |
| 2026-10-13 | 35.99 | 36.16 | 35.50 | 35.61 | -0.669% | 88,795 | +9.014% |
| 2026-10-12 | 35.63 | 36.08 | 35.63 | 35.85 | +0.702% | 90,877 | +8.285% |
| 2026-10-09 | 36.13 | 36.17 | 35.46 | 35.60 | -1.766% | 113,816 | +9.045% |
| 2026-10-08 | 35.86 | 36.33 | 35.62 | 36.24 | +1.201% | 163,595 | +7.119% |
| 2026-10-07 | 35.90 | 35.96 | 35.49 | 35.81 | -1.295% | 158,211 | +8.405% |
| 2026-10-06 | 36.51 | 36.72 | 36.14 | 36.28 | -0.165% | 129,385 | +7.001% |
| 2026-10-05 | 36.36 | 36.75 | 36.09 | 36.34 | -0.220% | 164,119 | +6.824% |
| 2026-10-02 | 36.25 | 36.99 | 36.14 | 36.42 | +0.970% | 163,278 | +6.590% |
| 2026-10-01 | 35.59 | 36.07 | 35.10 | 36.07 | +0.502% | 202,030 | +7.624% |
| 2026-09-30 | 36.01 | 36.28 | 35.57 | 35.89 | -0.167% | 206,954 | +8.164% |
| 2026-09-29 | 36.47 | 36.63 | 35.79 | 35.95 | -1.128% | 169,872 | +7.983% |
| 2026-09-28 | 36.85 | 37.12 | 36.33 | 36.36 | -1.330% | 158,880 | +6.766% |
| 2026-09-25 | 36.96 | 37.25 | 36.67 | 36.85 | +0.027% | 120,192 | +5.346% |
| 2026-09-24 | 36.59 | 37.02 | 36.36 | 36.84 | +1.432% | 179,871 | +5.375% |
| 2026-09-23 | 36.76 | 36.91 | 36.27 | 36.32 | -1.197% | 156,657 | +6.883% |
| 2026-09-22 | 37.42 | 37.61 | 36.71 | 36.76 | -0.622% | 177,523 | +5.604% |
| 2026-09-21 | 37.60 | 37.87 | 36.87 | 36.99 | -1.727% | 145,386 | +4.947% |
| 2026-09-18 | 37.21 | 37.74 | 36.73 | 37.64 | +0.776% | 739,124 | +3.135% |
| 2026-09-17 | 37.79 | 37.88 | 37.31 | 37.35 | -0.533% | 122,093 | +3.936% |
| 2026-09-16 | 37.72 | 37.95 | 36.78 | 37.55 | -0.080% | 261,751 | +3.382% |
| 2026-09-15 | 37.88 | 38.34 | 37.54 | 37.58 | -0.661% | 129,277 | +3.300% |
| 2026-09-14 | 37.96 | 38.33 | 37.70 | 37.83 | 0.000% | 227,917 | +2.617% |
| 2026-09-11 | 37.85 | 38.28 | 37.48 | 37.83 | +0.212% | 146,251 | +2.617% |
| 2026-09-10 | 37.46 | 37.91 | 37.06 | 37.75 | +0.990% | 117,270 | +2.834% |
| 2026-09-09 | 37.51 | 37.86 | 37.21 | 37.38 | -0.822% | 106,687 | +3.852% |
| 2026-09-08 | 38.19 | 38.31 | 37.60 | 37.69 | -1.309% | 124,929 | +2.998% |
| 2026-09-04 | 37.74 | 38.32 | 37.66 | 38.19 | +1.005% | 80,026 | +1.650% |
| 2026-09-03 | 37.97 | 38.19 | 37.76 | 37.81 | +0.666% | 98,585 | +2.671% |
| 2026-09-02 | 37.13 | 37.96 | 36.75 | 37.56 | +1.816% | 178,773 | +3.355% |
| 2026-09-01 | 37.08 | 37.69 | 36.76 | 36.89 | -0.887% | 179,638 | +5.232% |
| 2026-08-31 | 37.52 | 37.53 | 36.85 | 37.22 | -1.612% | 101,473 | +4.299% |
| 2026-08-28 | 37.80 | 38.12 | 37.61 | 37.83 | -0.026% | 97,520 | +2.617% |
| 2026-08-27 | 37.65 | 38.07 | 37.09 | 37.84 | -0.421% | 123,143 | +2.590% |
| 2026-08-26 | 37.81 | 38.15 | 37.63 | 38.00 | +0.983% | 153,063 | +2.158% |
| 2026-08-25 | 37.89 | 38.20 | 37.48 | 37.63 | -0.318% | 116,293 | +3.162% |
| 2026-08-24 | 37.42 | 37.98 | 37.42 | 37.75 | +0.855% | 182,831 | +2.834% |
| 2026-08-21 | 37.71 | 38.00 | 37.01 | 37.43 | -0.187% | 226,887 | +3.714% |
| 2026-08-20 | 36.94 | 37.58 | 36.73 | 37.50 | +1.078% | 151,770 | +3.520% |
| 2026-08-19 | 38.17 | 38.28 | 37.07 | 37.10 | -2.266% | 201,983 | +4.636% |
| 2026-08-18 | 38.46 | 38.46 | 37.82 | 37.96 | -1.146% | 171,760 | +2.266% |
| 2026-08-17 | 38.70 | 39.01 | 38.27 | 38.40 | -0.775% | 163,577 | +1.094% |
| 2026-08-14 | 38.88 | 39.51 | 38.68 | 38.70 | -0.642% | 138,856 | +0.310% |
| 2026-08-13 | 39.00 | 39.46 | 38.72 | 38.95 | +0.620% | 164,684 | -0.334% |
| 2026-08-12 | 38.83 | 39.20 | 38.68 | 38.71 | +0.052% | 149,553 | +0.284% |
| 2026-08-11 | 38.78 | 38.99 | 38.59 | 38.69 | +0.520% | 133,242 | +0.336% |
| 2026-08-10 | 38.64 | 39.02 | 38.31 | 38.49 | -1.054% | 127,871 | +0.857% |
| 2026-08-07 | 39.11 | 39.48 | 38.62 | 38.90 | -0.942% | 141,990 | -0.206% |
| 2026-08-06 | 39.99 | 39.99 | 39.19 | 39.27 | -1.033% | 121,527 | -1.146% |
| 2026-08-05 | 40.22 | 40.25 | 39.58 | 39.68 | -0.775% | 178,510 | -2.167% |
| 2026-08-04 | 39.82 | 40.99 | 39.38 | 39.99 | +0.781% | 146,925 | -2.926% |
| 2026-08-03 | 39.72 | 40.33 | 39.64 | 39.68 | +0.711% | 163,544 | -2.167% |
| 2026-07-31 | 39.59 | 39.66 | 38.97 | 39.40 | +0.076% | 122,794 | -1.472% |
| 2026-07-30 | 39.78 | 39.83 | 39.23 | 39.37 | -0.253% | 121,962 | -1.397% |
| 2026-07-29 | 39.45 | 40.02 | 39.21 | 39.47 | -0.604% | 169,953 | -1.647% |
| 2026-07-28 | 39.45 | 40.31 | 39.29 | 39.71 | +1.664% | 148,534 | -2.241% |
| 2026-07-27 | 38.81 | 39.64 | 38.80 | 39.06 | +1.061% | 156,974 | -0.614% |
| 2026-07-24 | 38.30 | 39.47 | 38.05 | 38.65 | -0.078% | 245,503 | +0.440% |
| 2026-07-23 | 38.15 | 38.69 | 37.96 | 38.68 | +0.052% | 170,074 | +0.362% |
| 2026-07-22 | 38.84 | 38.87 | 38.01 | 38.66 | -1.075% | 159,152 | +0.414% |
| 2026-07-21 | 38.57 | 39.10 | 38.27 | 39.08 | +1.217% | 156,713 | -0.665% |
| 2026-07-20 | 39.03 | 39.03 | 38.44 | 38.61 | -1.228% | 159,438 | +0.544% |
| 2026-07-17 | 39.47 | 39.96 | 38.66 | 39.09 | -2.202% | 216,467 | -0.691% |
| 2026-07-16 | 38.90 | 40.06 | 38.76 | 39.97 | +3.282% | 161,880 | -2.877% |
| 2026-07-15 | 38.30 | 39.02 | 37.68 | 38.70 | +1.071% | 124,269 | +0.310% |
| 2026-07-14 | 38.45 | 38.78 | 38.20 | 38.29 | -0.156% | 97,361 | +1.384% |
| 2026-07-13 | 38.32 | 38.61 | 38.20 | 38.35 | +0.157% | 92,967 | +1.226% |
| 2026-07-10 | 38.13 | 38.48 | 37.88 | 38.29 | +0.367% | 96,747 | +1.384% |
| 2026-07-09 | 38.14 | 38.59 | 37.80 | 38.15 | +1.517% | 200,739 | +1.756% |
| 2026-07-08 | 37.84 | 38.18 | 37.24 | 37.58 | -1.649% | 157,162 | +3.300% |
| 2026-07-07 | 38.46 | 38.72 | 37.66 | 38.21 | -0.676% | 100,107 | +1.596% |
| 2026-07-06 | 38.16 | 38.67 | 38.00 | 38.47 | +0.496% | 80,936 | +0.910% |
| 2026-07-02 | 39.20 | 39.20 | 38.05 | 38.28 | -1.594% | 113,276 | +1.411% |
| 2026-07-01 | 38.06 | 38.97 | 37.58 | 38.90 | +1.832% | 139,888 | -0.206% |
| 2026-06-30 | 37.75 | 38.21 | 37.44 | 38.20 | +1.326% | 129,903 | +1.623% |
| 2026-06-29 | 37.88 | 38.28 | 37.43 | 37.70 | -0.396% | 214,298 | +2.971% |
| 2026-06-26 | 37.99 | 38.02 | 37.39 | 37.85 | +0.238% | 473,476 | +2.563% |
| 2026-06-25 | 37.19 | 38.00 | 37.19 | 37.76 | +1.587% | 136,216 | +2.807% |
| 2026-06-24 | 36.83 | 37.56 | 36.78 | 37.17 | +0.541% | 315,735 | +4.439% |
| 2026-06-23 | 36.59 | 37.16 | 35.72 | 36.97 | +1.902% | 125,594 | +5.004% |
| 2026-06-22 | 35.97 | 36.60 | 35.97 | 36.28 | +1.199% | 162,403 | +7.001% |
| 2026-06-18 | 35.79 | 36.21 | 35.34 | 35.85 | +0.957% | 385,009 | +8.285% |
| 2026-06-17 | 35.93 | 36.39 | 35.09 | 35.51 | -1.525% | 196,662 | +9.321% |
| 2026-06-16 | 36.40 | 36.62 | 35.65 | 36.06 | +0.111% | 172,398 | +7.654% |
| 2026-06-15 | 36.74 | 37.01 | 36.01 | 36.02 | -1.585% | 127,802 | +7.773% |
| 2026-06-12 | 36.50 | 36.80 | 36.26 | 36.60 | +0.938% | 104,236 | +6.066% |
| 2026-06-11 | 36.34 | 36.39 | 35.68 | 36.26 | +0.360% | 96,668 | +7.060% |
| 2026-06-10 | 35.94 | 36.43 | 35.88 | 36.13 | +1.489% | 105,114 | +7.445% |
| 2026-06-09 | 35.55 | 36.33 | 35.48 | 35.60 | +0.878% | 141,832 | +9.045% |
| 2026-06-08 | 35.44 | 36.00 | 35.14 | 35.29 | +0.284% | 91,164 | +10.003% |
| 2026-06-05 | 34.95 | 35.50 | 34.78 | 35.19 | +1.179% | 96,556 | +10.315% |
| 2026-06-04 | 34.36 | 35.04 | 34.36 | 34.78 | +2.839% | 111,136 | +11.616% |
| 2026-06-03 | 34.35 | 34.38 | 33.81 | 33.82 | -2.226% | 121,492 | +14.784% |
| 2026-06-02 | 33.68 | 34.64 | 33.68 | 34.59 | +2.247% | 95,331 | +12.229% |
| 2026-06-01 | 34.14 | 34.34 | 33.58 | 33.83 | -1.542% | 204,997 | +14.750% |
| 2026-05-29 | 34.47 | 34.86 | 34.09 | 34.36 | -1.065% | 227,176 | +12.980% |
| 2026-05-28 | 34.65 | 34.98 | 34.36 | 34.73 | -0.287% | 124,222 | +11.777% |
| 2026-05-27 | 35.33 | 35.42 | 34.77 | 34.83 | -0.939% | 96,940 | +11.456% |
| 2026-05-26 | 34.78 | 35.35 | 34.78 | 35.16 | +1.238% | 111,423 | +10.410% |
| 2026-05-22 | 34.75 | 35.45 | 34.51 | 34.73 | -0.230% | 135,186 | +11.777% |
| 2026-05-21 | 34.62 | 35.09 | 33.98 | 34.81 | -0.429% | 120,608 | +11.520% |
| 2026-05-20 | 34.16 | 34.98 | 33.89 | 34.96 | +2.793% | 120,804 | +11.041% |
| 2026-05-19 | 34.01 | 34.27 | 33.78 | 34.01 | -0.614% | 105,394 | +14.143% |
| 2026-05-18 | 33.64 | 34.50 | 33.64 | 34.22 | +1.694% | 116,956 | +13.442% |
| 2026-05-15 | 34.19 | 34.19 | 33.36 | 33.65 | -1.551% | 130,880 | +15.364% |
| 2026-05-14 | 33.96 | 34.41 | 33.96 | 34.18 | +1.545% | 106,108 | +13.575% |
| 2026-05-13 | 33.93 | 34.24 | 33.53 | 33.66 | -1.319% | 115,968 | +15.330% |
| 2026-05-12 | 34.44 | 34.44 | 33.65 | 34.11 | -0.728% | 113,720 | +13.808% |
| 2026-05-11 | 34.83 | 34.83 | 34.24 | 34.36 | -1.236% | 153,979 | +12.980% |
| 2026-05-08 | 34.59 | 35.00 | 34.59 | 34.79 | +0.346% | 96,007 | +11.584% |
| 2026-05-07 | 35.03 | 35.03 | 34.58 | 34.67 | -0.431% | 100,706 | +11.970% |
| 2026-05-06 | 34.44 | 34.97 | 34.42 | 34.82 | +2.111% | 106,930 | +11.488% |
| 2026-05-05 | 33.75 | 34.45 | 33.75 | 34.10 | +1.067% | 118,442 | +13.842% |
| 2026-05-04 | 33.47 | 33.91 | 33.30 | 33.74 | +0.119% | 129,845 | +15.056% |
| 2026-05-01 | 33.43 | 34.05 | 33.14 | 33.70 | +1.262% | 155,622 | +15.193% |
| 2026-04-30 | 33.89 | 34.61 | 33.16 | 33.28 | -2.633% | 190,618 | +16.647% |
| 2026-04-29 | 33.79 | 34.60 | 33.51 | 34.18 | -1.242% | 136,476 | +13.575% |
| 2026-04-28 | 34.90 | 35.15 | 34.61 | 34.61 | -0.115% | 120,436 | +12.164% |
| 2026-04-27 | 34.04 | 34.80 | 34.04 | 34.65 | +1.882% | 102,605 | +12.035% |
| 2026-04-24 | 34.30 | 34.71 | 33.92 | 34.01 | -1.392% | 86,214 | +14.143% |
| 2026-04-23 | 34.28 | 34.55 | 34.08 | 34.49 | +1.173% | 106,091 | +12.554% |
| 2026-04-22 | 34.13 | 34.42 | 34.08 | 34.09 | -0.029% | 89,287 | +13.875% |
| 2026-04-21 | 34.58 | 34.81 | 34.09 | 34.10 | -1.955% | 116,840 | +13.842% |
| 2026-04-20 | 34.77 | 35.26 | 34.50 | 34.78 | -0.201% | 106,420 | +11.616% |
| 2026-04-17 | 34.55 | 35.41 | 34.14 | 34.85 | +2.020% | 312,441 | +11.392% |
| 2026-04-16 | 33.70 | 34.30 | 33.70 | 34.16 | +0.886% | 176,627 | +13.642% |
| 2026-04-15 | 33.95 | 34.03 | 33.64 | 33.86 | -0.324% | 108,161 | +14.649% |
| 2026-04-14 | 33.67 | 34.14 | 33.06 | 33.97 | +0.236% | 88,985 | +14.277% |
| 2026-04-13 | 33.51 | 34.00 | 33.40 | 33.89 | +0.803% | 110,960 | +14.547% |
| 2026-04-10 | 33.98 | 34.12 | 33.20 | 33.62 | -0.884% | 115,635 | +15.467% |
| 2026-04-09 | 33.17 | 34.04 | 32.81 | 33.92 | +1.892% | 142,677 | +14.446% |
| 2026-04-08 | 33.48 | 33.70 | 32.96 | 33.29 | +2.023% | 291,360 | +16.612% |
| 2026-04-07 | 32.47 | 32.80 | 32.05 | 32.63 | -0.122% | 137,529 | +18.970% |
| 2026-04-06 | 31.95 | 32.71 | 31.95 | 32.67 | +1.744% | 99,812 | +18.825% |
| 2026-04-02 | 31.73 | 32.16 | 31.56 | 32.11 | -0.527% | 90,688 | +20.897% |
| 2026-04-01 | 32.00 | 32.64 | 32.00 | 32.28 | +1.001% | 102,715 | +20.260% |
| 2026-03-31 | 31.92 | 32.22 | 31.65 | 31.96 | +1.493% | 145,792 | +21.464% |
| 2026-03-30 | 31.71 | 32.01 | 31.36 | 31.49 | -0.159% | 155,649 | +23.277% |
| 2026-03-27 | 31.74 | 31.82 | 31.26 | 31.54 | -1.345% | 159,738 | +23.082% |
| 2026-03-26 | 31.61 | 31.98 | 31.61 | 31.97 | +0.219% | 113,309 | +21.426% |
| 2026-03-25 | 32.12 | 32.29 | 31.60 | 31.90 | +0.314% | 139,080 | +21.693% |
| 2026-03-24 | 31.25 | 32.11 | 31.24 | 31.80 | +0.920% | 124,691 | +22.075% |
| 2026-03-23 | 31.41 | 32.00 | 31.00 | 31.51 | +3.278% | 202,131 | +23.199% |
| 2026-03-20 | 30.79 | 31.08 | 30.09 | 30.51 | -0.522% | 817,002 | +27.237% |
| 2026-03-19 | 30.21 | 30.89 | 30.02 | 30.67 | +0.656% | 157,927 | +26.573% |
| 2026-03-18 | 30.56 | 30.67 | 30.18 | 30.47 | -0.587% | 256,729 | +27.404% |
| 2026-03-17 | 30.89 | 31.02 | 30.34 | 30.65 | +0.065% | 170,230 | +26.656% |
| 2026-03-16 | 30.94 | 31.10 | 30.29 | 30.63 | +0.033% | 192,928 | +26.738% |
| 2026-03-13 | 31.10 | 31.13 | 30.36 | 30.62 | -0.778% | 204,462 | +26.780% |
| 2026-03-12 | 30.10 | 30.91 | 30.03 | 30.86 | +0.390% | 194,789 | +25.794% |
| 2026-03-11 | 30.90 | 31.11 | 30.50 | 30.74 | -1.126% | 196,084 | +26.285% |
| 2026-03-10 | 31.02 | 31.66 | 30.71 | 31.09 | -0.225% | 196,131 | +24.863% |
| 2026-03-09 | 30.88 | 31.33 | 30.16 | 31.16 | -1.048% | 165,364 | +24.583% |
| 2026-03-06 | 31.01 | 31.49 | 30.35 | 31.49 | -0.913% | 137,844 | +23.277% |
| 2026-03-05 | 31.75 | 31.79 | 31.22 | 31.78 | -1.182% | 127,106 | +22.152% |
| 2026-03-04 | 32.31 | 32.45 | 31.98 | 32.16 | +0.689% | 123,912 | +20.709% |
| 2026-03-03 | 31.66 | 32.03 | 31.15 | 31.94 | -1.023% | 140,198 | +21.540% |
| 2026-03-02 | 31.41 | 32.40 | 31.21 | 32.27 | +1.319% | 172,047 | +20.297% |
| 2026-02-27 | 32.89 | 32.89 | 31.51 | 31.85 | -5.462% | 204,927 | +21.884% |
| 2026-02-26 | 33.69 | 34.21 | 33.21 | 33.69 | +0.627% | 160,081 | +15.227% |
| 2026-02-25 | 32.84 | 33.62 | 32.65 | 33.48 | +1.949% | 123,987 | +15.950% |
| 2026-02-24 | 32.64 | 32.87 | 32.38 | 32.84 | +0.490% | 150,034 | +18.210% |
| 2026-02-23 | 34.31 | 34.58 | 32.19 | 32.68 | -4.556% | 178,314 | +18.788% |
| 2026-02-20 | 34.14 | 34.46 | 33.73 | 34.24 | +0.499% | 441,602 | +13.376% |
| 2026-02-19 | 33.80 | 34.25 | 33.68 | 34.07 | -0.117% | 217,504 | +13.942% |
| 2026-02-18 | 34.30 | 34.74 | 33.96 | 34.11 | -0.785% | 131,457 | +13.808% |
| 2026-02-17 | 34.23 | 34.59 | 34.03 | 34.38 | +0.851% | 162,292 | +12.914% |
| 2026-02-13 | 34.09 | 34.18 | 33.46 | 34.09 | +0.442% | 136,971 | +13.875% |
| 2026-02-12 | 34.36 | 34.36 | 33.25 | 33.94 | 0.000% | 182,607 | +14.378% |
| 2026-02-11 | 34.50 | 34.66 | 33.85 | 33.94 | -1.366% | 129,105 | +14.378% |
| 2026-02-10 | 34.47 | 34.99 | 34.15 | 34.41 | +0.116% | 171,534 | +12.816% |
| 2026-02-09 | 34.49 | 34.86 | 33.52 | 34.37 | -0.463% | 119,310 | +12.947% |
| 2026-02-06 | 34.66 | 35.01 | 34.41 | 34.53 | +0.320% | 148,874 | +12.424% |
| 2026-02-05 | 33.84 | 34.68 | 33.55 | 34.42 | +1.804% | 207,189 | +12.783% |
| 2026-02-04 | 33.96 | 34.57 | 33.79 | 33.81 | +0.386% | 168,650 | +14.818% |
| 2026-02-03 | 33.09 | 33.81 | 32.58 | 33.68 | +2.122% | 164,794 | +15.261% |
| 2026-02-02 | 32.74 | 33.55 | 32.66 | 32.98 | +1.259% | 190,990 | +17.708% |
| 2026-01-30 | 31.62 | 32.77 | 31.62 | 32.57 | +2.293% | 278,805 | +19.189% |
| 2026-01-29 | 31.87 | 32.60 | 31.14 | 31.84 | -0.063% | 308,468 | +21.922% |
| 2026-01-28 | 33.00 | 34.67 | 31.81 | 31.86 | +0.536% | 249,301 | +21.846% |
| 2026-01-27 | 31.55 | 31.92 | 31.51 | 31.69 | +0.126% | 121,369 | +22.499% |
| 2026-01-26 | 31.37 | 31.93 | 31.05 | 31.65 | +0.732% | 108,947 | +22.654% |
| 2026-01-23 | 32.65 | 32.65 | 31.30 | 31.42 | -4.411% | 128,717 | +23.552% |
| 2026-01-22 | 32.91 | 33.34 | 32.74 | 32.87 | 0.000% | 127,372 | +18.102% |
| 2026-01-21 | 31.41 | 32.87 | 31.31 | 32.87 | +5.353% | 146,398 | +18.102% |
| 2026-01-20 | 31.39 | 31.69 | 31.20 | 31.20 | -2.041% | 90,789 | +24.423% |
| 2026-01-16 | 32.16 | 32.30 | 31.66 | 31.85 | -1.454% | 158,446 | +21.884% |
| 2026-01-15 | 31.65 | 32.53 | 31.65 | 32.32 | +2.246% | 296,862 | +20.111% |
| 2026-01-14 | 31.05 | 31.62 | 30.41 | 31.61 | +1.902% | 116,832 | +22.809% |
| 2026-01-13 | 31.26 | 31.45 | 30.95 | 31.02 | -0.672% | 88,622 | +25.145% |
| 2026-01-12 | 31.51 | 31.75 | 31.20 | 31.23 | -2.192% | 83,391 | +24.304% |
| 2026-01-09 | 32.16 | 32.32 | 31.86 | 31.93 | -0.900% | 83,509 | +21.578% |
| 2026-01-08 | 31.00 | 32.23 | 30.97 | 32.22 | +3.302% | 148,933 | +20.484% |
| 2026-01-07 | 31.40 | 31.40 | 30.89 | 31.19 | -0.637% | 116,356 | +24.463% |
| 2026-01-06 | 31.18 | 31.51 | 30.98 | 31.39 | +0.032% | 148,490 | +23.670% |
| 2026-01-05 | 30.94 | 31.89 | 30.94 | 31.38 | +0.965% | 145,131 | +23.709% |
| 2026-01-02 | 31.17 | 31.24 | 30.48 | 31.08 | -0.257% | 185,635 | +24.903% |
| 2025-12-31 | 31.79 | 31.95 | 30.93 | 31.16 | -1.827% | 105,791 | +24.583% |
| 2025-12-30 | 31.78 | 32.15 | 31.63 | 31.74 | -0.843% | 136,467 | +22.306% |
| 2025-12-29 | 32.37 | 32.67 | 31.95 | 32.01 | -0.683% | 136,313 | +21.275% |
| 2025-12-26 | 32.25 | 32.38 | 32.08 | 32.23 | -0.494% | 108,286 | +20.447% |
| 2025-12-24 | 32.21 | 32.47 | 31.98 | 32.39 | +0.872% | 76,331 | +19.852% |
| 2025-12-23 | 32.35 | 32.63 | 32.09 | 32.11 | -1.078% | 133,621 | +20.897% |
| 2025-12-22 | 32.33 | 32.92 | 32.31 | 32.46 | 0.000% | 127,164 | +19.593% |
| 2025-12-19 | 32.96 | 33.25 | 32.30 | 32.46 | -1.874% | 807,253 | +19.593% |
| 2025-12-18 | 33.27 | 33.34 | 32.88 | 33.08 | +0.761% | 174,534 | +17.352% |
| 2025-12-17 | 32.54 | 33.22 | 32.54 | 32.83 | +0.675% | 196,806 | +18.246% |
| 2025-12-16 | 32.51 | 33.27 | 32.33 | 32.61 | +0.154% | 168,947 | +19.043% |
| 2025-12-15 | 32.58 | 32.86 | 32.08 | 32.56 | +0.711% | 177,020 | +19.226% |
| 2025-12-12 | 32.41 | 32.53 | 32.02 | 32.33 | +0.435% | 152,309 | +20.074% |
| 2025-12-11 | 31.80 | 32.67 | 31.80 | 32.19 | +0.688% | 169,512 | +20.596% |
| 2025-12-10 | 31.15 | 32.27 | 31.11 | 31.97 | +2.864% | 326,299 | +21.426% |
| 2025-12-09 | 30.85 | 31.38 | 30.85 | 31.08 | +1.172% | 122,935 | +24.903% |
| 2025-12-08 | 30.74 | 31.05 | 30.43 | 30.72 | +0.491% | 122,715 | +26.367% |
| 2025-12-05 | 30.44 | 30.68 | 29.92 | 30.57 | -0.131% | 117,520 | +26.987% |
| 2025-12-04 | 30.33 | 30.86 | 30.33 | 30.61 | +0.459% | 97,975 | +26.821% |
| 2025-12-03 | 30.22 | 31.04 | 29.89 | 30.47 | +1.229% | 151,703 | +27.404% |
| 2025-12-02 | 30.44 | 30.49 | 30.02 | 30.10 | -1.247% | 108,963 | +28.970% |
| 2025-12-01 | 29.71 | 30.50 | 29.38 | 30.48 | +2.488% | 156,946 | +27.362% |
| 2025-11-28 | 30.06 | 30.46 | 29.74 | 29.74 | -1.783% | 98,594 | +30.531% |
| 2025-11-26 | 30.40 | 30.80 | 30.28 | 30.28 | -0.624% | 239,203 | +28.203% |
| 2025-11-25 | 29.94 | 30.88 | 29.94 | 30.47 | +2.800% | 155,188 | +27.404% |
| 2025-11-24 | 29.77 | 30.05 | 29.52 | 29.64 | -0.236% | 135,042 | +30.972% |
| 2025-11-21 | 28.96 | 29.96 | 28.96 | 29.71 | +3.124% | 114,552 | +30.663% |
| 2025-11-20 | 28.89 | 29.43 | 28.69 | 28.81 | 0.000% | 147,394 | +34.745% |
| 2025-11-19 | 28.58 | 29.04 | 28.48 | 28.81 | +0.981% | 78,120 | +34.745% |
| 2025-11-18 | 28.48 | 28.89 | 28.45 | 28.53 | -0.035% | 94,591 | +36.067% |
| 2025-11-17 | 29.58 | 29.70 | 28.44 | 28.54 | -3.320% | 106,155 | +36.020% |
| 2025-11-14 | 29.62 | 29.64 | 29.05 | 29.52 | -0.873% | 91,357 | +31.504% |
| 2025-11-13 | 29.45 | 29.93 | 29.45 | 29.78 | +0.949% | 133,111 | +30.356% |
| 2025-11-12 | 29.61 | 30.07 | 29.48 | 29.50 | -0.371% | 136,825 | +31.593% |
| 2025-11-11 | 29.44 | 29.96 | 29.36 | 29.61 | +0.305% | 105,690 | +31.104% |
| 2025-11-10 | 29.41 | 29.86 | 29.14 | 29.52 | +0.511% | 104,196 | +31.504% |
| 2025-11-07 | 28.96 | 29.37 | 28.54 | 29.37 | +1.661% | 254,381 | +32.176% |
| 2025-11-06 | 29.02 | 29.19 | 28.75 | 28.89 | -1.129% | 118,589 | +34.372% |
| 2025-11-05 | 28.67 | 29.26 | 28.55 | 29.22 | +1.529% | 160,695 | +32.854% |
| 2025-11-04 | 28.96 | 29.16 | 28.54 | 28.78 | -0.793% | 162,208 | +34.885% |
| 2025-11-03 | 28.53 | 29.03 | 28.26 | 29.01 | +1.754% | 135,717 | +33.816% |
| 2025-10-31 | 28.79 | 28.82 | 28.17 | 28.51 | -1.960% | 155,572 | +36.163% |
| 2025-10-30 | 28.32 | 29.09 | 28.27 | 29.08 | +2.611% | 190,938 | +33.494% |
| 2025-10-29 | 29.26 | 31.19 | 28.09 | 28.34 | -6.376% | 224,373 | +36.980% |
| 2025-10-28 | 29.35 | 30.33 | 28.97 | 30.27 | +2.680% | 178,918 | +28.246% |
| 2025-10-27 | 29.56 | 29.74 | 29.30 | 29.48 | +0.204% | 88,415 | +31.682% |
| 2025-10-24 | 29.07 | 29.52 | 29.07 | 29.42 | +2.117% | 89,606 | +31.951% |
| 2025-10-23 | 29.07 | 29.21 | 28.75 | 28.81 | -1.166% | 101,148 | +34.745% |
| 2025-10-22 | 29.05 | 29.44 | 28.97 | 29.15 | +0.691% | 96,821 | +33.173% |
| 2025-10-21 | 28.81 | 29.20 | 28.70 | 28.95 | -0.069% | 118,135 | +34.093% |
| 2025-10-20 | 28.30 | 29.04 | 28.09 | 28.97 | +2.913% | 123,980 | +34.001% |
| 2025-10-17 | 27.85 | 28.19 | 27.75 | 28.15 | +2.030% | 153,921 | +37.904% |
| 2025-10-16 | 28.81 | 28.81 | 27.38 | 27.59 | -5.189% | 151,801 | +40.703% |
| 2025-10-15 | 29.56 | 29.90 | 28.87 | 29.10 | -1.623% | 110,868 | +33.402% |
| 2025-10-14 | 28.50 | 29.81 | 28.50 | 29.58 | +2.601% | 123,762 | +31.237% |
| 2025-10-13 | 28.89 | 29.00 | 28.38 | 28.83 | +0.981% | 124,942 | +34.651% |
| 2025-10-10 | 29.53 | 29.95 | 28.48 | 28.55 | -3.220% | 163,248 | +35.972% |
| 2025-10-09 | 29.60 | 29.92 | 29.14 | 29.50 | -0.506% | 154,498 | +31.593% |
| 2025-10-08 | 30.13 | 30.37 | 29.58 | 29.65 | -2.145% | 142,874 | +30.927% |
| 2025-10-07 | 30.57 | 31.04 | 30.23 | 30.30 | -0.916% | 120,228 | +28.119% |
| 2025-10-06 | 30.40 | 31.05 | 30.29 | 30.58 | +0.957% | 177,741 | +26.946% |
| 2025-10-03 | 30.10 | 30.80 | 30.10 | 30.29 | +0.698% | 157,388 | +28.161% |
| 2025-10-02 | 29.86 | 30.23 | 29.58 | 30.08 | -0.066% | 131,261 | +29.056% |
| 2025-10-01 | 30.13 | 30.27 | 29.77 | 30.10 | -0.791% | 111,218 | +28.970% |
| 2025-09-30 | 30.28 | 30.50 | 29.94 | 30.34 | -0.066% | 109,534 | +27.950% |
| 2025-09-29 | 30.69 | 30.75 | 30.06 | 30.36 | -1.204% | 113,862 | +27.866% |
| 2025-09-26 | 30.63 | 30.83 | 30.38 | 30.73 | +0.589% | 119,068 | +26.326% |
| 2025-09-25 | 30.49 | 30.70 | 30.05 | 30.55 | +0.263% | 103,524 | +27.070% |
| 2025-09-24 | 30.63 | 30.99 | 30.26 | 30.47 | -0.522% | 188,412 | +27.404% |
| 2025-09-23 | 30.88 | 31.38 | 30.56 | 30.63 | -0.487% | 143,272 | +26.738% |
| 2025-09-22 | 30.87 | 30.95 | 30.47 | 30.78 | -0.549% | 129,777 | +26.121% |
| 2025-09-19 | 31.41 | 31.47 | 30.76 | 30.95 | -1.276% | 493,190 | +25.428% |
| 2025-09-18 | 30.57 | 31.44 | 30.57 | 31.35 | +2.821% | 144,594 | +23.828% |
| 2025-09-17 | 30.18 | 31.07 | 30.09 | 30.49 | +1.633% | 174,037 | +27.320% |
| 2025-09-16 | 30.43 | 30.50 | 29.75 | 30.00 | -1.639% | 183,210 | +29.400% |
| 2025-09-15 | 30.65 | 30.90 | 30.27 | 30.50 | -0.424% | 135,511 | +27.279% |
| 2025-09-12 | 30.78 | 30.83 | 30.43 | 30.63 | -0.938% | 114,020 | +26.738% |
| 2025-09-11 | 30.95 | 31.02 | 30.63 | 30.92 | +0.065% | 128,575 | +25.550% |
| 2025-09-10 | 30.87 | 31.04 | 30.62 | 30.90 | +0.553% | 98,030 | +25.631% |
| 2025-09-09 | 30.85 | 30.93 | 30.53 | 30.73 | -0.647% | 127,172 | +26.326% |
| 2025-09-08 | 31.24 | 31.24 | 30.66 | 30.93 | -0.738% | 143,042 | +25.509% |
| 2025-09-05 | 31.50 | 31.91 | 30.79 | 31.16 | -0.954% | 172,424 | +24.583% |
| 2025-09-04 | 30.94 | 31.47 | 30.94 | 31.46 | +1.648% | 114,778 | +23.395% |
| 2025-09-03 | 30.79 | 31.16 | 30.65 | 30.95 | +0.032% | 189,087 | +25.428% |
| 2025-09-02 | 30.92 | 31.30 | 30.64 | 30.94 | -1.213% | 155,691 | +25.469% |
| 2025-08-29 | 31.34 | 31.63 | 31.16 | 31.32 | -0.571% | 144,967 | +23.946% |
| 2025-08-28 | 31.71 | 31.71 | 31.27 | 31.50 | 0.000% | 145,943 | +23.238% |
| 2025-08-27 | 31.22 | 31.86 | 31.22 | 31.50 | +0.382% | 157,093 | +23.238% |
| 2025-08-26 | 30.88 | 31.43 | 30.88 | 31.38 | +1.389% | 151,775 | +23.709% |
| 2025-08-25 | 30.63 | 31.07 | 30.58 | 30.95 | +0.585% | 164,390 | +25.428% |
| 2025-08-22 | 29.62 | 30.81 | 29.44 | 30.77 | +4.624% | 263,520 | +26.162% |
| 2025-08-21 | 28.91 | 29.47 | 28.68 | 29.41 | +2.832% | 226,266 | +31.996% |
| 2025-08-20 | 28.68 | 28.71 | 28.40 | 28.60 | +0.140% | 120,006 | +35.734% |
| 2025-08-19 | 28.33 | 28.75 | 28.33 | 28.56 | +0.741% | 116,890 | +35.924% |
| 2025-08-18 | 28.01 | 28.36 | 27.93 | 28.35 | +1.070% | 145,262 | +36.931% |
| 2025-08-15 | 28.76 | 28.76 | 28.01 | 28.05 | -2.299% | 347,460 | +38.396% |
| 2025-08-14 | 28.40 | 28.78 | 28.11 | 28.71 | -0.243% | 152,221 | +35.214% |
| 2025-08-13 | 28.30 | 28.79 | 28.28 | 28.78 | +2.676% | 172,971 | +34.885% |
| 2025-08-12 | 27.31 | 28.19 | 27.22 | 28.03 | +3.623% | 141,461 | +38.494% |
| 2025-08-11 | 27.00 | 27.11 | 26.67 | 27.05 | +0.558% | 113,642 | +43.512% |
| 2025-08-08 | 26.76 | 27.04 | 26.25 | 26.90 | +1.740% | 107,313 | +44.312% |
| 2025-08-07 | 26.47 | 26.57 | 26.18 | 26.44 | +0.571% | 105,211 | +46.823% |
| 2025-08-06 | 26.58 | 26.63 | 26.26 | 26.29 | -1.462% | 97,321 | +47.661% |
| 2025-08-05 | 26.75 | 26.93 | 26.30 | 26.68 | +0.225% | 146,248 | +45.502% |
| 2025-08-04 | 26.25 | 26.73 | 26.07 | 26.62 | +1.797% | 165,339 | +45.830% |
| 2025-08-01 | 26.25 | 26.67 | 25.62 | 26.15 | -1.913% | 192,193 | +48.451% |
| 2025-07-31 | 26.40 | 26.77 | 26.40 | 26.66 | -0.411% | 179,367 | +45.611% |
| 2025-07-30 | 27.21 | 27.48 | 26.64 | 26.77 | -2.013% | 164,879 | +45.013% |
| 2025-07-29 | 27.53 | 27.59 | 27.19 | 27.32 | -0.110% | 148,654 | +42.094% |
| 2025-07-28 | 27.59 | 27.59 | 27.11 | 27.35 | -1.013% | 151,157 | +41.938% |
| 2025-07-25 | 28.00 | 28.17 | 27.05 | 27.63 | -0.826% | 157,200 | +40.499% |
| 2025-07-24 | 28.15 | 28.15 | 27.75 | 27.86 | -2.074% | 123,833 | +39.340% |
| 2025-07-23 | 28.70 | 28.70 | 28.18 | 28.45 | -0.105% | 92,805 | +36.450% |
| 2025-07-22 | 28.62 | 28.95 | 28.36 | 28.48 | -0.140% | 89,151 | +36.306% |
| 2025-07-21 | 28.70 | 29.03 | 28.51 | 28.52 | -0.627% | 88,784 | +36.115% |
| 2025-07-18 | 28.94 | 29.07 | 28.54 | 28.70 | -0.623% | 123,647 | +35.261% |
| 2025-07-17 | 28.30 | 29.07 | 28.30 | 28.88 | +1.440% | 166,803 | +34.418% |
| 2025-07-16 | 28.33 | 28.62 | 27.99 | 28.47 | +1.389% | 113,219 | +36.354% |
| 2025-07-15 | 29.10 | 29.32 | 28.06 | 28.08 | -4.457% | 182,390 | +38.248% |
| 2025-07-14 | 28.88 | 29.39 | 28.45 | 29.39 | +1.485% | 88,415 | +32.086% |
| 2025-07-11 | 29.14 | 29.15 | 28.87 | 28.96 | -1.025% | 78,587 | +34.047% |
| 2025-07-10 | 29.25 | 29.57 | 28.95 | 29.26 | -0.442% | 139,331 | +32.673% |
| 2025-07-09 | 29.59 | 29.66 | 29.15 | 29.39 | -0.136% | 86,356 | +32.086% |
| 2025-07-08 | 29.30 | 29.66 | 29.12 | 29.43 | +0.788% | 131,657 | +31.906% |
| 2025-07-07 | 29.43 | 29.84 | 29.16 | 29.20 | -1.418% | 116,063 | +32.945% |
| 2025-07-03 | 29.24 | 29.71 | 29.14 | 29.62 | +1.822% | 80,044 | +31.060% |
| 2025-07-02 | 28.88 | 29.24 | 28.73 | 29.09 | +1.007% | 156,733 | +33.448% |
| 2025-07-01 | 28.00 | 29.02 | 27.87 | 28.80 | +2.747% | 232,518 | +34.792% |
| 2025-06-30 | 28.00 | 28.21 | 27.78 | 28.03 | +0.827% | 212,963 | +38.494% |
| 2025-06-27 | 27.72 | 28.00 | 27.52 | 27.80 | +0.725% | 302,174 | +39.640% |
| 2025-06-26 | 27.24 | 27.71 | 27.05 | 27.60 | +1.396% | 198,083 | +40.652% |
| 2025-06-25 | 27.27 | 27.32 | 26.91 | 27.22 | -0.838% | 194,601 | +42.616% |
| 2025-06-24 | 27.09 | 27.50 | 27.07 | 27.45 | +2.045% | 212,113 | +41.421% |
| 2025-06-23 | 26.00 | 26.94 | 26.00 | 26.90 | +3.105% | 248,697 | +44.312% |
| 2025-06-20 | 26.10 | 26.29 | 25.89 | 26.09 | +0.269% | 405,899 | +48.793% |
| 2025-06-18 | 25.72 | 26.20 | 25.72 | 26.02 | +0.736% | 117,468 | +49.193% |
| 2025-06-17 | 25.87 | 26.36 | 25.79 | 25.83 | -0.692% | 98,160 | +50.290% |
| 2025-06-16 | 26.79 | 26.80 | 25.99 | 26.01 | -1.738% | 226,295 | +49.250% |
| 2025-06-13 | 26.78 | 26.78 | 26.26 | 26.47 | -2.827% | 298,045 | +46.657% |
| 2025-06-12 | 27.36 | 27.36 | 26.07 | 27.24 | -0.402% | 241,750 | +42.511% |
| 2025-06-11 | 27.50 | 27.59 | 27.10 | 27.35 | +0.257% | 217,330 | +41.938% |
| 2025-06-10 | 27.09 | 27.38 | 27.09 | 27.28 | +0.776% | 160,346 | +42.302% |
| 2025-06-09 | 26.80 | 27.10 | 26.46 | 27.07 | +1.310% | 176,913 | +43.406% |
| 2025-06-06 | 26.78 | 26.78 | 26.43 | 26.72 | +1.597% | 220,382 | +45.284% |
| 2025-06-05 | 26.31 | 26.34 | 26.01 | 26.30 | -0.492% | 176,989 | +47.605% |
| 2025-06-04 | 26.51 | 26.58 | 26.19 | 26.43 | -0.489% | 154,922 | +46.879% |
| 2025-06-03 | 26.00 | 26.57 | 25.87 | 26.56 | +1.607% | 172,937 | +46.160% |
| 2025-06-02 | 26.52 | 26.52 | 25.93 | 26.14 | -2.097% | 152,702 | +48.508% |
| 2025-05-30 | 26.64 | 26.71 | 26.36 | 26.70 | -0.854% | 265,507 | +45.393% |
| 2025-05-29 | 26.64 | 27.23 | 26.30 | 26.93 | +1.051% | 155,555 | +44.152% |
| 2025-05-28 | 27.03 | 27.20 | 26.55 | 26.65 | 0.000% | 231,375 | +45.666% |