Dark

CPHC
Canterbury Park Holding Corporation 'New' Common Stock
stock NASDAQ

At Close

May 13, 2025

17.50USD0.000%(0.00)754

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-17.50)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	17.4500	17.5000	17.3102	17.500000	+1.685%	693	0.000%
2025-05-12	17.0100	17.2100	17.0100	17.210000	-0.978%	42	+1.685%
2025-05-09	17.0001	17.3800	17.0001	17.380000	+1.017%	663	+0.690%
2025-05-08	17.1550	17.2050	17.1550	17.205000	+1.146%	640	+1.715%
2025-05-06	17.1550	17.1550	17.0100	17.010000	-0.235%	878	+2.881%
2025-05-05	17.0500	17.0500	17.0500	17.050000	-2.011%	42	+2.639%
2025-05-02	17.2000	17.3999	17.2000	17.399900	+1.992%	1,326	+0.575%
2025-05-01	17.1300	17.1300	17.0001	17.060000	-1.101%	1,049	+2.579%
2025-04-30	17.2629	17.2629	17.2500	17.250000	0.000%	541	+1.449%
2025-04-29	17.1100	17.3600	17.0000	17.250000	-1.033%	1,067	+1.449%
2025-04-28	17.4300	17.4300	17.4300	17.430000	-1.470%	631	+0.402%
2025-04-25	17.6000	17.6900	17.6000	17.690000	+1.028%	878	-1.074%
2025-04-24	17.2800	17.5457	17.2800	17.510000	+1.507%	3,006	-0.057%
2025-04-23	17.0000	17.2500	17.0000	17.250000	+1.471%	10,907	+1.449%
2025-04-22	17.0000	17.1250	16.9080	17.000000	0.000%	2,428	+2.941%
2025-04-21	17.3000	17.3000	17.0000	17.000000	-1.163%	921	+2.941%
2025-04-17	17.0100	17.2000	17.0100	17.200000	0.000%	735	+1.744%
2025-04-16	17.1600	17.2000	17.1600	17.200000	-0.348%	1,110	+1.744%
2025-04-15	17.2600	17.2600	17.2600	17.260000	-1.081%	493	+1.390%
2025-04-14	17.4000	17.4486	17.4000	17.448600	+2.639%	1,262	+0.295%
2025-04-11	17.4700	17.4700	17.0000	17.000000	-1.048%	1,185	+2.941%
2025-04-10	17.4400	17.4400	17.1800	17.180000	0.000%	472	+1.863%
2025-04-08	17.1800	17.1800	17.1800	17.180000	-3.646%	33	+1.863%
2025-04-07	17.8300	17.8300	17.8300	17.830000	-3.465%	695	-1.851%
2025-04-04	18.5000	18.5000	18.2000	18.470000	-0.054%	82	-5.252%
2025-04-03	18.4800	18.4800	18.4800	18.480000	+1.260%	10	-5.303%
2025-04-02	18.4900	18.4900	18.2500	18.250000	-1.351%	499	-4.110%
2025-04-01	18.3260	18.5000	18.3260	18.500000	+1.370%	884	-5.405%
2025-03-31	18.2000	18.2500	18.2000	18.250000	-0.109%	960	-4.110%
2025-03-28	18.0000	18.2700	18.0000	18.270000	-0.490%	1,152	-4.215%
2025-03-27	18.5000	18.5000	18.2500	18.360000	+0.603%	2,769	-4.684%
2025-03-26	18.5000	18.5100	18.2500	18.250000	-1.405%	3,461	-4.110%
2025-03-25	18.5000	18.7500	18.5000	18.510000	-2.613%	1,357	-5.457%
2025-03-24	18.6850	19.0066	18.6850	19.006600	+0.405%	910	-7.927%
2025-03-21	18.7401	18.9500	18.7401	18.930000	-0.368%	1,866	-7.554%
2025-03-20	18.9900	19.0000	18.8350	19.000000	-0.053%	2,308	-7.895%
2025-03-19	19.5000	19.5000	18.9900	19.010000	+0.211%	1,782	-7.943%
2025-03-18	19.0000	19.0000	18.9700	18.970000	+1.552%	1,054	-7.749%
2025-03-17	19.0500	19.0500	18.6800	18.680000	-1.917%	2,315	-6.317%
2025-03-14	19.0450	19.0450	19.0450	19.045000	-2.333%	919	-8.112%
2025-03-13	19.0100	19.5000	19.0100	19.500000	-0.409%	811	-10.256%
2025-03-12	19.3100	19.5800	19.0001	19.580000	-2.587%	2,656	-10.623%
2025-03-11	20.0000	20.2242	20.0000	20.100000	+0.249%	1,609	-12.935%
2025-03-10	20.3600	20.3600	20.0000	20.050000	-0.108%	3,579	-12.718%
2025-03-07	20.0717	20.0717	20.0717	20.071700	-2.375%	486	-12.813%
2025-03-06	20.6000	20.6000	20.5600	20.560000	-0.436%	100	-14.883%
2025-03-05	20.5000	20.7100	20.3193	20.650000	0.000%	3,291	-15.254%
2025-03-04	20.6500	20.6500	20.6500	20.650000	-0.864%	836	-15.254%
2025-03-03	20.7200	21.3000	20.7200	20.830000	-1.838%	8,257	-15.987%
2025-02-28	21.3555	21.3555	20.5000	21.220000	+2.711%	3,420	-17.531%
2025-02-27	20.6600	20.6600	20.6600	20.660000	-4.308%	904	-15.295%
2025-02-26	21.0000	21.5900	21.0000	21.590000	+2.810%	1,682	-18.944%
2025-02-25	21.0000	21.0000	21.0000	21.000000	+2.439%	677	-16.667%
2025-02-24	20.7900	20.7900	20.4500	20.500000	0.000%	1,809	-14.634%
2025-02-21	20.5000	20.5000	20.5000	20.500000	+0.049%	392	-14.634%
2025-02-20	20.1700	20.4950	20.1700	20.490000	+0.441%	1,283	-14.592%
2025-02-19	20.3400	20.5000	20.3400	20.400000	-0.488%	2,114	-14.216%
2025-02-18	20.6800	20.6800	20.5000	20.500000	-1.442%	5,817	-14.634%
2025-02-14	20.8000	20.8000	20.4000	20.800000	+1.463%	1,014	-15.865%
2025-02-13	20.0001	20.5000	20.0001	20.500000	+1.335%	716	-14.634%
2025-02-12	20.5318	20.6500	20.2300	20.230000	-1.221%	1,933	-13.495%
2025-02-11	20.2600	20.4800	20.2600	20.480000	-1.775%	1,202	-14.551%
2025-02-10	20.4500	20.8500	20.2500	20.850000	+0.240%	2,993	-16.067%
2025-02-07	20.2600	20.8000	20.2600	20.800000	+1.463%	2,368	-15.865%
2025-02-06	20.4250	20.5000	20.0000	20.500000	+0.564%	11,855	-14.634%
2025-02-05	20.2800	20.6800	20.2800	20.385000	-1.759%	2,636	-14.153%
2025-02-03	20.5000	20.7500	20.5000	20.750000	-3.488%	1,424	-15.663%
2025-01-31	22.0700	22.0700	21.5000	21.500000	+4.878%	888	-18.605%
2025-01-30	20.5000	20.5000	20.3700	20.500000	+2.500%	2,011	-14.634%
2025-01-29	20.0000	20.0000	20.0000	20.000000	-2.439%	1,117	-12.500%
2025-01-28	20.5000	20.5000	20.1800	20.500000	0.000%	1,841	-14.634%
2025-01-27	19.8900	20.9000	19.8900	20.500000	0.000%	1,942	-14.634%
2025-01-24	20.4800	20.7000	20.3300	20.500000	-2.054%	3,458	-14.634%
2025-01-23	20.0900	20.9300	20.0900	20.930000	+2.048%	2,758	-16.388%
2025-01-22	20.6000	20.9800	20.5100	20.510000	-1.734%	845	-14.676%
2025-01-21	20.4000	21.0400	20.4000	20.871900	+2.213%	4,639	-16.155%
2025-01-17	20.4200	20.4200	20.4200	20.420000	-3.223%	1,674	-14.300%
2025-01-16	20.5500	21.1000	20.5500	21.100000	+2.927%	935	-17.062%
2025-01-15	20.5000	20.5000	20.2600	20.500000	0.000%	3,270	-14.634%
2025-01-14	20.6400	21.2000	20.4100	20.500000	-2.844%	3,103	-14.634%
2025-01-13	21.0370	21.1000	20.4100	21.100000	+1.687%	1,162	-17.062%
2025-01-10	20.6300	21.0855	20.4500	20.750000	-0.432%	1,397	-15.663%
2025-01-08	20.5600	20.8400	20.5600	20.840000	-1.232%	1,666	-16.027%
2025-01-07	21.4400	21.4400	20.9000	21.100000	+0.476%	1,860	-17.062%
2025-01-06	20.9000	21.0000	20.6800	21.000000	0.000%	2,745	-16.667%
2025-01-03	21.2700	21.2700	21.0000	21.000000	-2.778%	1,372	-16.667%
2025-01-02	21.6000	21.6000	21.6000	21.600000	+5.366%	35	-18.981%
2024-12-31	20.7200	21.4900	20.3700	20.500000	-2.567%	3,701	-14.634%
2024-12-30	22.3100	22.5000	21.0400	21.040000	-3.927%	3,054	-16.825%
2024-12-27	21.5000	22.4900	21.0000	21.900000	+0.968%	843	-20.091%
2024-12-26	22.0000	22.0000	21.0000	21.690000	-3.170%	5,292	-19.318%
2024-12-24	20.8600	22.9300	20.4000	22.400000	+9.268%	9,974	-21.875%
2024-12-23	20.6300	20.8700	20.0700	20.500000	-1.867%	2,189	-14.634%
2024-12-20	20.5600	20.9000	20.5000	20.890000	-0.286%	3,418	-16.228%
2024-12-19	20.5000	20.9500	20.0000	20.950000	+4.750%	3,062	-16.468%
2024-12-18	20.5700	20.7500	20.0000	20.000000	-4.443%	2,201	-12.500%
2024-12-17	20.4125	21.1200	20.3506	20.930000	-0.571%	1,793	-16.388%
2024-12-16	21.0000	21.0501	20.4525	21.050100	-2.001%	2,110	-16.865%
2024-12-13	20.1095	21.4800	20.1095	21.480000	+0.374%	3,076	-18.529%
2024-12-12	19.9200	21.4000	19.9200	21.400000	+3.432%	1,181	-18.224%
2024-12-11	20.5000	22.1961	20.5000	20.690000	+0.878%	1,798	-15.418%
2024-12-10	20.6600	20.6600	20.3000	20.510000	-5.831%	1,671	-14.676%
2024-12-09	20.9200	21.7800	20.9200	21.780000	+3.813%	1,896	-19.651%
2024-12-06	20.5400	20.9800	20.5200	20.980000	+2.341%	1,009	-16.587%
2024-12-05	21.4300	21.4300	19.7500	20.500000	-5.704%	12,638	-14.634%
2024-12-04	20.5000	21.7400	20.4200	21.740000	+2.988%	1,112	-19.503%
2024-12-03	20.8600	22.6600	20.8600	21.109307	+2.722%	5,193	-17.098%
2024-12-02	20.0975	20.9600	20.0975	20.550000	-1.909%	2,740	-14.842%
2024-11-29	20.9500	20.9500	20.9500	20.950000	+6.768%	1,531	-16.468%
2024-11-27	19.6220	19.6220	19.6220	19.622000	-5.436%	684	-10.814%
2024-11-26	19.9900	20.7500	19.9900	20.750000	+2.217%	473	-15.663%
2024-11-25	19.9800	20.3000	19.9800	20.300000	+1.754%	1,008	-13.793%
2024-11-22	20.7000	20.7000	19.9500	19.950000	+0.758%	1,276	-12.281%
2024-11-21	19.8000	19.8000	19.8000	19.800000	-2.846%	808	-11.616%
2024-11-20	19.5000	20.3800	19.4700	20.380000	+4.513%	737	-14.132%
2024-11-15	20.4775	20.9000	19.5000	19.500000	-4.599%	3,871	-10.256%
2024-11-14	19.0800	20.5000	19.0300	20.440000	+2.815%	2,261	-14.384%
2024-11-13	19.8250	19.8803	19.5000	19.880300	-1.485%	32,687	-11.973%
2024-11-12	20.0000	20.1800	19.5587	20.180000	+3.487%	3,908	-13.280%
2024-11-11	19.9310	20.0000	19.5000	19.500000	-1.763%	2,529	-10.256%
2024-11-08	19.5000	19.8500	19.5000	19.850000	+1.795%	965	-11.839%
2024-11-07	19.5000	19.6000	19.2800	19.500000	-2.500%	2,710	-10.256%
2024-11-06	19.5000	20.0000	19.5000	20.000000	+3.627%	2,007	-12.500%
2024-11-05	18.8000	19.4300	18.8000	19.300000	+2.116%	10,049	-9.326%
2024-11-04	19.0700	19.2300	18.4494	18.900000	+1.124%	8,940	-7.407%
2024-11-01	18.6900	18.6900	18.6900	18.690000	-2.656%	383	-6.367%
2024-10-31	18.4300	19.2000	18.4300	19.200000	+3.952%	840	-8.854%
2024-10-30	18.4700	18.4700	18.4700	18.470000	-3.349%	357	-5.252%
2024-10-28	19.1100	19.1100	19.1100	19.110000	+1.204%	2	-8.425%
2024-10-25	18.8826	18.9000	18.5117	18.882600	-0.618%	751	-7.322%
2024-10-24	18.5100	19.0000	18.5099	19.000000	+0.956%	3,237	-7.895%
2024-10-22	18.8200	18.8200	18.8200	18.820000	-0.476%	304	-7.014%
2024-10-18	18.9100	18.9100	18.9100	18.910000	-2.876%	4	-7.456%
2024-10-17	18.9300	19.4700	18.7150	19.470000	+1.937%	4,661	-10.118%
2024-10-16	18.4466	19.1000	18.4466	19.100000	+1.058%	1,345	-8.377%
2024-10-15	18.9000	18.9100	18.9000	18.900000	-0.053%	906	-7.407%
2024-10-14	18.9000	18.9100	18.9000	18.910000	-0.891%	4,510	-7.456%
2024-10-11	19.0800	19.0800	19.0800	19.080000	-1.497%	1	-8.281%
2024-10-09	19.3700	19.3700	19.3700	19.370000	+2.487%	1	-9.654%
2024-10-08	18.9000	18.9000	18.9000	18.900000	-0.395%	568	-7.407%
2024-10-07	18.9000	19.3500	18.9000	18.975000	+0.396%	3,932	-7.773%
2024-10-04	18.4301	18.9001	18.4301	18.900100	+0.001%	662	-7.408%
2024-10-03	19.0000	19.0000	18.9000	18.900000	-0.369%	484	-7.407%
2024-10-01	19.4500	19.4500	18.9700	18.970000	-1.710%	373	-7.749%
2024-09-30	18.9000	19.3000	18.9000	19.300000	+2.116%	1,435	-9.326%
2024-09-27	18.9000	19.0500	18.6375	18.900000	-0.421%	3,536	-7.407%
2024-09-26	18.6900	18.9800	18.5950	18.980000	+2.581%	3,991	-7.798%
2024-09-25	18.3000	18.5025	18.3000	18.502500	+0.831%	1,222	-5.418%
2024-09-24	18.3600	18.3600	18.2900	18.350000	+0.273%	2,019	-4.632%
2024-09-23	18.3500	18.3800	18.3000	18.300000	-2.400%	959	-4.372%
2024-09-20	18.2900	18.7500	18.2900	18.750000	+2.461%	2,114	-6.667%
2024-09-19	18.2500	18.2997	18.2500	18.299600	+1.271%	2,666	-4.369%
2024-09-18	18.0500	18.5600	18.0499	18.070000	+0.111%	4,863	-3.154%
2024-09-17	18.1600	18.5000	18.0500	18.050000	-1.955%	759	-3.047%
2024-09-16	18.5100	18.8340	18.4100	18.410000	-2.334%	4,109	-4.943%
2024-09-13	18.9000	18.9000	18.8500	18.850000	+0.106%	1,820	-7.162%
2024-09-12	19.3000	19.3000	18.8300	18.830000	-0.370%	1,825	-7.063%
2024-09-11	19.1500	19.4000	18.9000	18.900000	-3.571%	5,792	-7.407%
2024-09-10	19.6000	19.6000	19.6000	19.600000	+2.083%	293	-10.714%
2024-09-06	19.8000	19.8000	19.2000	19.200000	-4.596%	2,943	-8.854%
2024-09-04	20.1250	20.1250	20.1250	20.125000	+0.625%	130	-13.043%
2024-09-03	20.0000	20.0000	20.0000	20.000000	0.000%	731	-12.500%
2024-08-30	19.9365	20.0000	19.9365	20.000000	-0.646%	470	-12.500%
2024-08-27	20.1200	20.1700	20.1200	20.130000	+3.231%	1,207	-13.065%
2024-08-26	19.7800	20.7499	19.5000	19.500000	-1.565%	4,232	-10.256%
2024-08-23	18.8000	19.8300	18.5000	19.810000	+5.093%	17,888	-11.661%
2024-08-22	19.9600	19.9600	18.6600	18.850000	-6.571%	4,028	-7.162%
2024-08-21	20.3000	20.3000	20.1000	20.175800	-1.485%	1,110	-13.262%
2024-08-20	20.4800	20.4800	20.4800	20.480000	0.000%	1,014	-14.551%
2024-08-19	20.3000	20.4800	20.3000	20.480000	-1.111%	627	-14.551%
2024-08-15	20.3001	20.7100	20.3001	20.710000	-1.375%	1,391	-15.500%
2024-08-14	20.5600	20.9987	20.5600	20.998700	-0.950%	761	-16.662%
2024-08-13	20.4500	21.2000	20.4500	21.200000	+1.679%	932	-17.453%
2024-08-12	20.8500	20.8500	20.8500	20.850000	-1.185%	422	-16.067%
2024-08-09	21.1000	21.1000	21.1000	21.100000	+0.644%	516	-17.062%
2024-08-08	21.0000	21.0000	20.9650	20.965000	-2.488%	1,112	-16.528%
2024-08-07	21.5000	21.5000	21.5000	21.500000	+0.467%	383	-18.605%
2024-08-06	21.2500	21.4000	21.2500	21.400000	+3.382%	1,256	-18.224%
2024-08-05	21.0000	21.0000	20.4900	20.700000	-1.429%	2,688	-15.459%
2024-08-02	21.0000	21.0000	21.0000	21.000000	-1.934%	1,439	-16.667%
2024-08-01	21.2500	21.4142	21.2500	21.414200	-1.453%	562	-18.279%
2024-07-29	21.3800	22.1650	21.0000	21.730000	+1.023%	7,359	-19.466%
2024-07-26	21.5500	21.5500	21.5100	21.510000	+0.047%	1,533	-18.642%
2024-07-25	21.4244	21.5000	21.4244	21.500000	+0.892%	4,021	-18.605%
2024-07-24	21.3200	21.4100	21.3100	21.310000	-2.916%	2,571	-17.879%
2024-07-23	22.3300	22.3300	21.9500	21.950000	-0.046%	2,279	-20.273%
2024-07-22	21.2700	21.9600	21.2700	21.960000	+1.105%	1,838	-20.310%
2024-07-19	21.7200	21.7200	21.7200	21.720000	+3.330%	1,002	-19.429%
2024-07-18	21.4500	21.7000	21.0200	21.020000	-2.005%	3,511	-16.746%
2024-07-17	21.5000	21.5000	21.0101	21.450000	-0.556%	1,203	-18.415%
2024-07-16	21.3900	21.7000	21.3900	21.570000	+1.410%	3,169	-18.869%
2024-07-15	21.2500	21.2700	21.2500	21.270000	+0.330%	831	-17.724%
2024-07-12	20.8323	21.3680	20.1600	21.200000	+0.952%	19,493	-17.453%
2024-07-11	21.0400	21.0400	21.0000	21.000000	-0.803%	1,182	-16.667%
2024-07-10	21.1700	21.1700	21.1700	21.170000	+0.341%	371	-17.336%
2024-07-09	21.0000	21.2500	20.6500	21.098000	-0.715%	9,058	-17.054%
2024-07-08	20.7750	21.3000	20.3970	21.250000	-0.932%	14,632	-17.647%
2024-07-05	20.9500	21.6960	20.5250	21.450000	-0.233%	11,196	-18.415%
2024-07-02	21.5000	21.5000	21.5000	21.500000	0.000%	998	-18.605%
2024-07-01	21.1300	21.5000	20.9800	21.500000	-1.557%	2,905	-18.605%
2024-06-28	21.0000	21.8400	20.9000	21.840000	-1.087%	12,548	-19.872%
2024-06-27	21.2500	22.0800	21.0200	22.080000	+3.274%	2,817	-20.743%
2024-06-26	20.7150	21.3800	20.7150	21.380000	+1.810%	4,934	-18.148%
2024-06-25	21.5000	21.5000	21.0000	21.000000	-2.416%	5,789	-16.667%
2024-06-24	21.3800	21.5200	21.3800	21.520000	-1.735%	1,360	-18.680%
2024-06-21	21.0000	21.9000	21.0000	21.900000	+0.229%	3,603	-20.091%
2024-06-20	22.2500	22.9550	20.9000	21.850000	-3.319%	8,151	-19.908%
2024-06-18	23.0300	23.0300	22.2300	22.600000	-4.520%	5,619	-22.566%
2024-06-17	23.4900	24.0500	23.3400	23.670000	+0.766%	7,973	-26.067%
2024-06-14	22.8700	23.4900	22.8700	23.490000	+2.666%	8,317	-25.500%
2024-06-13	22.8800	22.8800	22.8800	22.880000	-0.131%	477	-23.514%
2024-06-12	22.9000	22.9900	22.9000	22.910000	+0.044%	2,526	-23.614%
2024-06-11	22.4300	22.9000	22.4300	22.900000	+2.095%	1,162	-23.581%
2024-06-10	21.7000	22.5800	21.7000	22.430000	+0.358%	10,372	-21.979%
2024-06-05	22.5000	22.5000	22.3200	22.350000	-1.542%	1,348	-21.700%
2024-06-04	22.3600	22.7000	22.3600	22.700000	+1.521%	2,268	-22.907%
2024-05-31	22.3600	22.3600	22.3600	22.360000	-2.528%	540	-21.735%
2024-05-24	22.9400	22.9400	22.9400	22.940000	+2.686%	515	-23.714%
2024-05-23	22.2800	22.3400	22.1800	22.340000	-2.275%	2,585	-21.665%
2024-05-22	22.2500	22.8600	22.1500	22.860000	+2.742%	2,203	-23.447%
2024-05-21	22.2500	22.2500	22.2500	22.250000	-5.335%	871	-21.348%
2024-05-17	23.0000	23.5040	23.0000	23.504000	+0.102%	1,618	-25.545%
2024-05-16	23.4800	23.4800	23.4800	23.480000	+2.087%	397	-25.468%
2024-05-15	23.9999	23.9999	23.0000	23.000000	0.000%	565	-23.913%
2024-05-14	23.0000	23.0000	22.9900	23.000000	+0.745%	1,382	-23.913%
2024-05-10	23.2500	23.2500	22.8300	22.830000	-5.152%	637	-23.346%
2024-05-09	24.0700	24.0700	24.0700	24.070000	0.000%	238	-27.295%
2024-05-07	23.8450	24.0700	23.8450	24.070000	+1.733%	1,097	-27.295%
2024-05-06	23.2800	23.6600	23.2800	23.660000	-3.152%	955	-26.036%
2024-05-03	24.4300	24.4300	24.4300	24.430000	+6.217%	446	-28.367%
2024-05-02	23.0000	23.0000	23.0000	23.000000	0.000%	420	-23.913%
2024-05-01	23.0000	23.0000	23.0000	23.000000	0.000%	1,598	-23.913%
2024-04-30	23.0000	23.1595	23.0000	23.000000	-2.666%	1,253	-23.913%
2024-04-29	23.6300	23.6300	23.6300	23.630000	+0.021%	473	-25.942%
2024-04-25	23.3200	23.6250	22.5001	23.625000	+1.178%	2,053	-25.926%
2024-04-24	23.3500	23.3500	23.3500	23.350000	+1.345%	270	-25.054%
2024-04-23	23.0400	23.0400	23.0400	23.040000	-7.033%	425	-24.045%
2024-04-22	23.2335	24.7829	23.0000	24.782900	+7.752%	14,582	-29.387%
2024-04-19	23.0000	23.0000	23.0000	23.000000	-1.075%	612	-23.913%
2024-04-18	23.1500	23.7936	23.1500	23.250000	-0.172%	1,684	-24.731%
2024-04-17	22.7500	23.2900	22.0200	23.290000	+7.269%	4,008	-24.860%
2024-04-16	21.9600	22.0000	21.7117	21.711700	-1.310%	2,162	-19.398%
2024-04-15	21.1000	22.0000	21.1000	22.000000	-0.227%	990	-20.455%
2024-04-12	21.8300	22.0500	21.8300	22.050000	-1.694%	1,950	-20.635%
2024-04-11	22.4300	22.4300	22.4300	22.430000	+0.877%	224	-21.979%
2024-04-10	22.6300	22.9600	22.2350	22.235000	-1.702%	2,855	-21.295%
2024-04-09	22.2600	22.6200	21.5123	22.620000	-1.481%	2,232	-22.635%
2024-04-08	23.5900	23.5900	22.8500	22.960000	-3.081%	2,799	-23.780%
2024-04-05	23.4500	23.8200	23.0420	23.690000	+1.630%	4,284	-26.129%
2024-04-04	22.2500	23.3100	22.2500	23.310000	+2.914%	1,441	-24.925%
2024-04-03	23.0000	23.0000	22.5000	22.650000	-1.522%	6,226	-22.737%
2024-04-02	23.2800	23.5000	22.0600	23.000000	+0.921%	2,247	-23.913%
2024-04-01	22.6200	22.7900	22.3150	22.790000	-2.356%	3,099	-23.212%
2024-03-28	22.2700	23.3400	22.2700	23.340000	+0.864%	1,136	-25.021%
2024-03-27	23.5400	23.5400	23.1400	23.140000	-1.532%	3,736	-24.373%
2024-03-26	22.7900	24.7192	22.6800	23.500000	+2.800%	13,067	-25.532%
2024-03-25	22.5400	22.9300	21.7000	22.860000	+5.249%	4,521	-23.447%
2024-03-22	22.8200	22.8200	21.7200	21.720000	-0.595%	649	-19.429%
2024-03-21	21.8100	22.0900	21.8100	21.850000	-0.456%	1,484	-19.908%
2024-03-20	22.9100	22.9100	21.9000	21.950000	-3.516%	5,743	-20.273%
2024-03-19	22.0400	22.7500	22.0400	22.750000	+3.175%	3,074	-23.077%
2024-03-18	21.5000	22.8300	20.4700	22.050000	+2.558%	6,860	-20.635%
2024-03-15	21.6400	21.6400	21.0000	21.500000	+1.992%	5,168	-18.605%
2024-03-14	21.2000	21.2000	21.0800	21.080000	-0.566%	1,019	-16.983%
2024-03-13	20.4500	21.2000	20.4141	21.200000	-1.943%	1,841	-17.453%
2024-03-12	24.9500	24.9500	21.6200	21.620000	-8.545%	7,305	-19.056%
2024-03-11	26.0500	26.0500	23.6400	23.640000	-9.077%	1,596	-25.973%
2024-03-08	25.9000	26.8000	25.3500	26.000000	+0.386%	5,776	-32.692%
2024-03-07	26.5500	28.5000	25.8863	25.900000	-4.181%	8,964	-32.432%
2024-03-06	29.8600	30.0000	26.5100	27.030000	-6.178%	15,443	-35.257%
2024-03-05	27.2550	30.2500	25.9900	28.810000	-0.689%	15,623	-39.257%
2024-03-04	27.0300	29.0100	24.8700	29.010000	+10.220%	6,091	-39.676%
2024-03-01	25.2700	27.0000	25.0400	26.320000	-2.010%	5,490	-33.511%
2024-02-29	24.4600	26.8600	24.4600	26.860000	+12.479%	4,797	-34.847%
2024-02-28	24.3000	24.9000	22.7811	23.880000	-3.045%	7,471	-26.717%
2024-02-27	23.9500	26.4900	23.8892	24.630000	+7.087%	7,137	-28.948%
2024-02-26	21.7500	23.0100	21.5100	23.000000	+3.604%	3,047	-23.913%
2024-02-23	22.1100	22.2000	21.8800	22.200000	-1.070%	2,314	-21.171%
2024-02-22	22.5874	22.5874	21.6600	22.440000	+5.799%	1,584	-22.014%
2024-02-21	21.8650	21.8650	21.0001	21.210000	-0.469%	1,801	-17.492%
2024-02-20	21.6576	21.7980	17.1000	21.310000	-3.004%	53,067	-17.879%
2024-02-16	22.1300	22.1894	21.9600	21.970000	-0.272%	1,103	-20.346%
2024-02-15	22.5100	23.4000	22.0300	22.030000	-1.476%	2,589	-20.563%
2024-02-14	21.9503	23.9339	21.9503	22.360000	-0.156%	1,930	-21.735%
2024-02-13	22.3950	22.3950	22.3950	22.395000	-1.991%	775	-21.858%
2024-02-12	23.0000	23.0900	22.8500	22.850000	-1.082%	1,308	-23.414%
2024-02-09	23.3600	23.3600	23.1000	23.100000	-2.614%	3,380	-24.242%
2024-02-08	23.8600	23.9900	23.5500	23.720000	+2.329%	6,058	-26.223%
2024-02-07	24.1500	24.2600	23.1101	23.180100	-6.153%	7,922	-24.504%
2024-02-06	24.4300	25.3000	24.4300	24.700000	+1.105%	7,441	-29.150%
2024-02-02	24.0000	24.4300	23.7300	24.430000	+1.369%	1,083	-28.367%
2024-02-01	24.0000	24.2400	23.9800	24.100000	+1.989%	5,531	-27.386%
2024-01-31	23.9800	24.1400	23.6300	23.630000	-1.746%	812	-25.942%
2024-01-30	23.9400	24.0700	23.4300	24.050000	+1.050%	7,041	-27.235%
2024-01-29	23.9992	24.0000	23.8000	23.800000	+0.253%	2,566	-26.471%
2024-01-26	23.5600	23.7400	23.1950	23.740000	-1.001%	5,425	-26.285%
2024-01-25	23.0500	24.0000	23.0500	23.980000	+0.251%	3,617	-27.023%
2024-01-24	23.0500	23.9200	23.0500	23.920000	+3.505%	3,042	-26.839%
2024-01-23	23.1700	23.5094	23.1100	23.110000	-0.431%	10,036	-24.275%
2024-01-22	22.6800	23.5100	22.6800	23.210000	+1.528%	4,949	-24.601%
2024-01-19	22.4600	22.8608	22.0200	22.860800	+4.244%	879	-23.450%
2024-01-17	21.5500	21.9300	21.5500	21.930000	+2.381%	4,581	-20.201%
2024-01-16	21.0700	21.4200	21.0700	21.420000	+1.661%	3,985	-18.301%
2024-01-12	20.0200	21.0700	20.0200	21.070000	+5.561%	2,584	-16.944%
2024-01-11	19.1600	20.0700	19.1600	19.960000	+0.151%	3,514	-12.325%
2024-01-10	19.1346	20.0900	19.0654	19.930000	+2.838%	44,667	-12.193%
2024-01-09	19.1500	19.3900	18.7400	19.380000	+1.946%	5,374	-9.701%
2024-01-08	19.0100	20.0500	18.9050	19.010000	-0.053%	10,919	-7.943%
2024-01-05	19.0000	19.0400	19.0000	19.020000	-3.107%	2,735	-7.992%
2024-01-04	20.1300	20.2700	19.6300	19.630000	-4.430%	2,140	-10.851%
2024-01-03	20.8800	20.8800	20.5400	20.540000	+0.195%	1,255	-14.800%
2024-01-02	20.4400	20.5500	20.4400	20.500000	+0.342%	1,217	-14.634%
2023-12-29	20.7650	21.1000	20.4301	20.430100	-0.341%	2,645	-14.342%
2023-12-28	20.5000	20.5000	20.5000	20.500000	-0.913%	491	-14.634%
2023-12-27	20.9340	21.0900	20.2700	20.688900	+1.342%	1,603	-15.414%
2023-12-26	20.2500	21.2100	20.2500	20.415000	+4.800%	2,319	-14.279%
2023-12-22	19.4800	19.4800	19.4800	19.480000	-0.307%	505	-10.164%
2023-12-21	20.2000	20.2500	19.5400	19.540000	-0.357%	2,048	-10.440%
2023-12-20	19.3250	19.7382	19.2100	19.610000	-0.406%	3,335	-10.760%
2023-12-19	19.1400	19.8699	18.9600	19.690000	+2.874%	8,836	-11.122%
2023-12-18	19.6000	20.2766	19.1400	19.140000	-1.796%	2,539	-8.568%
2023-12-15	19.3900	19.5000	18.8400	19.490000	-0.510%	9,864	-10.210%
2023-12-14	17.7000	19.5900	17.3050	19.590000	+37.281%	33,289	-10.669%
2023-12-13	19.5900	19.5900	14.2700	14.270000	-28.399%	50,983	+22.635%
2023-12-12	20.9000	20.9000	19.9300	19.930000	-0.944%	2,466	-12.193%
2023-12-11	20.5800	20.5800	20.1200	20.120000	-3.852%	1,179	-13.022%
2023-12-08	19.5000	21.2200	19.1550	20.926000	+7.093%	5,719	-16.372%
2023-12-07	19.7500	19.7500	19.2000	19.540000	+2.842%	4,793	-10.440%
2023-12-06	19.0000	19.4698	19.0000	19.000000	-0.593%	1,956	-7.895%
2023-12-05	19.3800	19.4494	19.1134	19.113400	+0.280%	4,168	-8.441%
2023-12-04	18.9617	19.1650	18.9500	19.060000	-0.100%	7,731	-8.185%
2023-12-01	19.0000	19.0790	19.0000	19.079000	-0.027%	712	-8.276%
2023-11-30	19.0000	19.0842	18.8211	19.084200	+1.674%	2,761	-8.301%
2023-11-29	18.7500	18.7700	18.7500	18.770000	+0.123%	490	-6.766%
2023-11-28	19.0100	19.0300	18.7470	18.747000	-1.228%	2,704	-6.652%
2023-11-27	18.5000	18.9800	18.5000	18.980000	+3.321%	1,543	-7.798%
2023-11-24	18.3700	18.3700	18.3700	18.370000	-4.123%	553	-4.736%
2023-11-22	18.6900	19.1600	18.4850	19.160000	+0.842%	2,073	-8.664%
2023-11-21	18.4900	19.0000	18.4900	19.000000	+3.009%	1,147	-7.895%
2023-11-20	19.3900	19.3900	18.4450	18.445000	-3.530%	5,667	-5.123%
2023-11-17	19.1000	19.1200	19.1000	19.120000	-2.081%	597	-8.473%
2023-11-16	19.5264	19.5264	19.5264	19.526400	-0.426%	407	-10.378%
2023-11-15	19.4700	19.6100	19.4700	19.610000	-1.950%	1,567	-10.760%
2023-11-14	19.1200	20.0000	19.1200	20.000000	0.000%	1,537	-12.500%
2023-11-13	20.0000	20.0000	20.0000	20.000000	+2.041%	496	-12.500%
2023-11-10	19.4600	19.7521	19.4600	19.600000	+1.397%	2,707	-10.714%
2023-11-09	19.4000	19.4000	19.3300	19.330000	+1.737%	6,592	-9.467%
2023-11-08	19.6500	19.7000	19.0000	19.000000	-2.364%	52,267	-7.895%
2023-11-07	19.4720	19.4720	19.4600	19.460000	-2.449%	788	-10.072%
2023-11-06	20.0083	20.0100	19.9486	19.948600	+1.211%	1,220	-12.275%
2023-11-03	20.6500	20.6500	19.3050	19.710000	-6.382%	4,468	-11.213%
2023-11-02	21.0537	21.0537	21.0537	21.053700	+6.011%	261	-16.879%
2023-10-31	19.7250	19.9000	19.7250	19.860000	+0.050%	634	-11.883%
2023-10-30	19.8500	19.8500	19.8500	19.850000	0.000%	852	-11.839%
2023-10-27	19.6700	19.8500	19.5000	19.850000	+0.659%	1,643	-11.839%
2023-10-26	19.4800	19.7200	19.0525	19.720000	0.000%	1,669	-11.258%
2023-10-25	19.5400	19.7400	19.4900	19.720000	-0.278%	1,692	-11.258%
2023-10-24	19.5000	19.7750	19.3900	19.775000	+0.228%	7,470	-11.504%
2023-10-23	20.3100	20.3100	19.5252	19.730000	-1.128%	3,944	-11.303%
2023-10-19	19.9550	19.9550	19.9550	19.955000	-0.125%	592	-12.303%
2023-10-18	19.9800	19.9800	19.9800	19.980000	+1.421%	564	-12.412%
2023-10-17	19.6800	20.1450	19.6800	19.700000	-0.051%	2,110	-11.168%
2023-10-16	20.0800	20.0800	19.5100	19.710000	-2.859%	3,996	-11.213%
2023-10-13	20.0000	20.2900	20.0000	20.290000	+1.399%	1,218	-13.751%
2023-10-11	19.9634	20.0100	19.9634	20.010000	+1.419%	1,299	-12.544%
2023-10-10	19.7300	19.7300	19.7300	19.730000	-1.792%	1,145	-11.303%
2023-10-09	19.8000	20.0900	19.7000	20.090000	+1.980%	1,030	-12.892%
2023-10-06	20.1600	20.1600	19.7000	19.700000	-1.598%	4,714	-11.168%
2023-10-05	20.0000	20.2000	19.6000	20.020000	+0.856%	4,670	-12.587%
2023-10-04	19.7000	19.8500	19.7000	19.850000	+0.915%	2,342	-11.839%