CPF-R.BKCPF-R.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/19/2026 | $21.70 | $21.90 | $21.50 | $21.60 | 18.73M |
| 1/16/2026 | $21.50 | $21.70 | $21.40 | $21.70 | 11.20M |
| 1/15/2026 | $21.00 | $21.70 | $21.00 | $21.60 | 20.82M |
| 1/14/2026 | $21.20 | $21.30 | $21.00 | $21.10 | 5.67M |
| 1/13/2026 | $21.40 | $21.50 | $21.10 | $21.20 | 10.69M |
| 1/12/2026 | $21.50 | $21.60 | $21.30 | $21.30 | 4.77M |
| 1/9/2026 | $21.60 | $21.80 | $21.50 | $21.60 | 9.98M |
| 1/8/2026 | $21.40 | $21.70 | $21.30 | $21.60 | 16.70M |
| 1/7/2026 | $21.40 | $21.70 | $21.20 | $21.60 | 16.74M |
| 1/6/2026 | $21.80 | $21.80 | $21.30 | $21.40 | 14.32M |
| 1/5/2026 | $22.00 | $22.00 | $21.50 | $21.80 | 11.47M |
| 1/2/2026 | $22.20 | $22.20 | $22.20 | $22.20 | - |
| 1/1/2026 | $22.20 | $22.20 | $22.20 | $22.20 | - |
| 12/30/2025 | $21.50 | $21.90 | $21.50 | $21.80 | 12.80M |
| 12/29/2025 | $21.70 | $21.70 | $21.40 | $21.70 | 12.35M |
| 12/26/2025 | $21.80 | $21.80 | $21.60 | $21.80 | 6.29M |
| 12/25/2025 | $21.70 | $21.90 | $21.60 | $21.80 | 9.62M |
| 12/24/2025 | $21.70 | $21.90 | $21.40 | $21.90 | 11.43M |
| 12/23/2025 | $21.60 | $21.80 | $21.40 | $21.60 | 17.06M |
| 12/22/2025 | $21.50 | $21.60 | $21.20 | $21.60 | 22.34M |
| 12/19/2025 | $21.00 | $21.50 | $20.90 | $21.50 | 26.31M |
| 12/18/2025 | $21.10 | $21.20 | $20.70 | $21.00 | 17.42M |
| 12/17/2025 | $20.60 | $21.10 | $20.60 | $21.10 | 21.28M |
| 12/16/2025 | $20.50 | $20.90 | $20.50 | $20.70 | 20.14M |
| 12/15/2025 | $20.40 | $20.50 | $20.20 | $20.50 | 22.14M |
| 12/12/2025 | $20.60 | $20.80 | $20.40 | $20.50 | 11.06M |
| 12/11/2025 | $20.60 | $20.60 | $20.20 | $20.60 | 24.58M |
| 12/9/2025 | $20.70 | $20.70 | $20.40 | $20.60 | 10.86M |
| 12/8/2025 | $20.50 | $20.80 | $20.50 | $20.70 | 11.36M |
| 12/4/2025 | $20.70 | $20.80 | $20.50 | $20.70 | 18.71M |
| 12/3/2025 | $20.70 | $20.90 | $20.50 | $20.50 | 16.71M |
| 12/2/2025 | $20.80 | $20.80 | $20.60 | $20.80 | 10.14M |
| 12/1/2025 | $20.40 | $20.80 | $20.30 | $20.60 | 21.13M |
| 11/28/2025 | $20.60 | $20.60 | $20.30 | $20.30 | 19.32M |
| 11/27/2025 | $20.50 | $20.60 | $20.40 | $20.60 | 5.17M |
| 11/26/2025 | $20.90 | $20.90 | $20.40 | $20.50 | 9.39M |
| 11/25/2025 | $20.60 | $20.70 | $20.10 | $20.50 | 20.23M |
| 11/24/2025 | $21.20 | $21.20 | $20.50 | $20.50 | 38.07M |
| 11/21/2025 | $21.00 | $21.50 | $21.00 | $21.50 | 18.44M |
| 11/20/2025 | $21.20 | $21.50 | $21.00 | $21.30 | 13.31M |
| 11/19/2025 | $21.10 | $21.30 | $20.90 | $21.20 | 19.14M |
| 11/18/2025 | $21.20 | $21.50 | $21.20 | $21.40 | 9.12M |
| 11/17/2025 | $21.50 | $21.60 | $20.90 | $21.50 | 22.77M |
| 11/14/2025 | $21.20 | $21.70 | $21.20 | $21.50 | 22.42M |
| 11/13/2025 | $21.30 | $21.50 | $21.20 | $21.40 | 9.69M |
| 11/12/2025 | $21.60 | $21.80 | $21.20 | $21.30 | 16.46M |
| 11/11/2025 | $21.00 | $21.70 | $21.00 | $21.60 | 16.02M |
| 11/10/2025 | $20.70 | $20.90 | $20.40 | $20.80 | 14.29M |
| 11/7/2025 | $20.90 | $21.00 | $20.70 | $20.70 | 12.91M |
| 11/6/2025 | $21.20 | $21.30 | $20.70 | $20.90 | 21.55M |
| 11/5/2025 | $21.20 | $21.30 | $21.00 | $21.20 | 7.81M |
| 11/4/2025 | $21.10 | $21.40 | $21.00 | $21.20 | 12.19M |
| 11/3/2025 | $21.30 | $21.40 | $21.00 | $21.20 | 12.47M |
| 10/31/2025 | $21.40 | $21.50 | $21.10 | $21.10 | 18.36M |
| 10/30/2025 | $21.20 | $21.50 | $21.10 | $21.40 | 27.69M |
| 10/29/2025 | $21.50 | $21.50 | $21.20 | $21.20 | 22.80M |
| 10/28/2025 | $21.80 | $21.80 | $21.40 | $21.50 | 20.13M |
| 10/27/2025 | $21.80 | $22.10 | $21.70 | $21.80 | 32.75M |
| 10/24/2025 | $21.90 | $22.10 | $21.40 | $21.70 | 32.70M |
| 10/22/2025 | $21.80 | $22.20 | $21.70 | $22.00 | 14.09M |
| 10/21/2025 | $21.90 | $22.00 | $21.70 | $21.80 | 11.13M |