Dark

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

At Close

Apr 6, 2026

15.40USD+0.653%(+0.10)588

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-06	15.300000	15.4000	15.3000	15.400000	+0.653%	588	0.000%
2026-04-02	15.400000	15.4000	15.3000	15.300100	-1.053%	654	+0.653%
2026-04-01	15.463000	15.4630	15.4630	15.463000	-0.815%	448	-0.407%
2026-03-31	15.590000	15.5900	15.5900	15.590000	+1.762%	638	-1.219%
2026-03-30	15.260000	15.3200	15.2600	15.320000	-0.454%	618	+0.522%
2026-03-27	15.250000	15.3899	15.2500	15.389900	+0.917%	336	+0.066%
2026-03-26	14.950000	15.2600	14.9500	15.250000	+0.727%	1,182	+0.984%
2026-03-25	15.140000	15.1400	15.1400	15.140000	-1.688%	92	+1.717%
2026-03-24	15.435000	15.4350	15.4000	15.400000	-0.645%	1,040	0.000%
2026-03-23	15.500000	15.5899	15.3700	15.500000	-0.257%	1,481	-0.645%
2026-03-20	15.435000	15.5400	15.4000	15.540000	+1.152%	815	-0.901%
2026-03-19	15.475000	15.4750	15.3630	15.363000	-1.834%	1,563	+0.241%
2026-03-18	15.550000	15.8500	15.5500	15.650000	-0.382%	3,049	-1.597%
2026-03-17	15.625000	15.7500	15.5000	15.710000	0.000%	3,312	-1.973%
2026-03-16	15.709800	15.8000	15.7098	15.710000	-0.064%	908	-1.973%
2026-03-13	15.535600	15.7200	15.5356	15.720000	+1.419%	728	-2.036%
2026-03-12	15.502800	15.5028	15.2550	15.500000	-1.022%	2,061	-0.645%
2026-03-11	15.600000	15.6755	15.6000	15.660000	-0.445%	1,739	-1.660%
2026-03-10	15.500000	15.7400	15.5000	15.730000	+0.446%	2,019	-2.098%
2026-03-09	15.379500	15.7050	15.3795	15.660200	+2.037%	1,368	-1.662%
2026-03-06	15.300100	15.3700	15.3000	15.347600	-0.211%	2,089	+0.341%
2026-03-05	15.270000	15.3801	15.2700	15.380100	-1.504%	1,844	+0.129%
2026-03-04	15.500000	15.6150	15.4500	15.615000	+0.742%	1,403	-1.377%
2026-03-03	15.572500	15.5725	15.5000	15.500000	-0.064%	468	-0.645%
2026-03-02	15.500000	15.6300	15.5000	15.510000	-0.895%	1,118	-0.709%
2026-02-27	15.625000	15.6650	15.5500	15.650000	+0.902%	1,294	-1.597%
2026-02-26	15.650000	15.7999	15.5000	15.510100	-0.894%	2,239	-0.710%
2026-02-25	15.750000	15.7500	15.5000	15.650000	+0.643%	603	-1.597%
2026-02-24	15.493700	15.5500	15.4686	15.550000	-2.812%	653	-0.965%
2026-02-23	15.999900	15.9999	15.9999	15.999900	+3.225%	292	-3.749%
2026-02-19	15.500000	15.5000	15.5000	15.500000	+1.241%	6	-0.645%
2026-02-18	15.310000	15.3100	15.3100	15.310000	-1.922%	24	+0.588%
2026-02-17	15.880000	15.9400	15.1400	15.610000	0.000%	4,722	-1.345%
2026-02-12	15.460000	15.7300	15.4600	15.610000	-0.446%	1,161	-1.345%
2026-02-11	15.465000	15.6800	15.4650	15.680000	+2.618%	859	-1.786%
2026-02-10	15.060000	15.4800	15.0500	15.280000	-1.419%	3,154	+0.785%
2026-02-09	15.280000	15.6479	15.2800	15.500000	+3.264%	3,267	-0.645%
2026-02-06	15.750000	15.7500	14.9300	15.010000	-4.979%	6,604	+2.598%
2026-02-05	15.530000	15.7965	15.5000	15.796500	+0.614%	1,414	-2.510%
2026-02-04	15.950000	15.9500	15.7000	15.700100	-0.506%	675	-1.911%
2026-02-03	15.875000	15.8898	15.7500	15.780000	+1.151%	1,713	-2.408%
2026-02-02	15.500000	15.6005	15.5000	15.600500	+0.648%	747	-1.285%
2026-01-30	15.750000	15.7500	15.5000	15.500000	-1.837%	655	-0.645%
2026-01-29	15.790000	15.7900	15.7900	15.790000	+1.024%	511	-2.470%
2026-01-28	15.520500	15.6300	15.5205	15.630000	+1.957%	1,641	-1.472%
2026-01-27	15.630000	15.7951	15.0000	15.330000	-2.170%	3,463	+0.457%
2026-01-26	15.650000	15.9050	15.6000	15.670000	-1.481%	2,822	-1.723%
2026-01-23	15.905600	15.9056	15.9056	15.905600	+1.084%	281	-3.179%
2026-01-22	15.674800	15.7350	15.6748	15.735000	-1.718%	1,138	-2.129%
2026-01-21	15.290000	16.1600	15.2900	16.010000	+3.290%	4,645	-3.810%
2026-01-20	15.280000	15.5000	15.0000	15.500000	+1.654%	4,727	-0.645%
2026-01-16	15.247800	15.2478	15.2478	15.247800	+0.275%	246	+0.998%
2026-01-15	14.930000	15.5000	14.9300	15.206000	-0.539%	1,688	+1.276%
2026-01-14	15.288400	15.2884	15.2884	15.288400	+1.382%	739	+0.730%
2026-01-13	14.940000	15.0800	14.9300	15.080000	-0.425%	1,905	+2.122%
2026-01-12	14.980000	15.1800	14.9300	15.144300	-0.038%	1,077	+1.688%
2026-01-09	15.070000	15.4100	15.0700	15.150000	+0.531%	1,610	+1.650%
2026-01-08	15.070000	15.0700	15.0700	15.070000	-1.606%	801	+2.190%
2026-01-07	15.465000	15.4650	15.2300	15.316000	-0.609%	1,465	+0.548%
2026-01-06	15.391600	15.4350	15.3500	15.409900	+0.718%	1,557	-0.064%
2026-01-02	15.255000	15.3000	15.0600	15.300000	-0.649%	2,483	+0.654%
2025-12-31	15.180000	15.4000	15.1800	15.400000	+1.851%	1,966	0.000%
2025-12-30	15.300000	15.3252	15.1000	15.120100	-0.526%	4,521	+1.851%
2025-12-29	15.200000	15.2000	15.2000	15.200000	-0.718%	799	+1.316%
2025-12-26	15.310000	15.3100	15.3100	15.310000	+1.324%	461	+0.588%
2025-12-24	15.110000	15.1100	15.1100	15.110000	+0.199%	3	+1.919%
2025-12-23	15.080000	15.0800	15.0800	15.080000	-0.528%	643	+2.122%
2025-12-22	14.700000	15.1900	14.7000	15.160000	+4.552%	4,003	+1.583%
2025-12-19	15.271000	15.2710	14.3900	14.500000	-3.974%	4,412	+6.207%
2025-12-18	15.100000	15.1000	15.1000	15.100000	-0.658%	340	+1.987%
2025-12-17	15.300000	15.3000	15.1000	15.200000	+0.662%	1,895	+1.316%
2025-12-16	15.100000	15.2386	15.1000	15.100100	-1.214%	1,530	+1.986%
2025-12-15	15.140000	15.2856	15.1000	15.285600	+0.306%	1,307	+0.748%
2025-12-12	15.238900	15.2389	15.2389	15.238900	+0.454%	413	+1.057%
2025-12-11	15.170000	15.1700	15.1700	15.170000	+0.464%	780	+1.516%
2025-12-10	15.250000	15.4000	15.1000	15.100000	-0.066%	1,969	+1.987%
2025-12-09	15.300000	15.4900	15.1100	15.110000	+0.066%	1,064	+1.919%
2025-12-08	15.070000	15.1000	15.0700	15.100000	-2.581%	734	+1.987%
2025-12-05	15.070000	15.5000	15.0700	15.500000	+2.847%	979	-0.645%
2025-12-04	15.070900	15.0709	15.0709	15.070900	-1.304%	438	+2.184%
2025-12-03	15.040000	15.2700	15.0400	15.270000	-0.065%	967	+0.851%
2025-12-02	15.270000	15.2800	15.2700	15.280000	+0.503%	6	+0.785%
2025-12-01	15.030100	15.2035	15.0301	15.203500	+0.752%	1,673	+1.292%
2025-11-28	15.090000	15.0900	15.0900	15.090000	-1.049%	266	+2.054%
2025-11-26	15.199600	15.2500	15.1400	15.250000	0.000%	9,530	+0.984%
2025-11-25	15.175300	15.2500	15.1753	15.250000	+0.724%	977	+0.984%
2025-11-24	15.105000	15.5000	15.1050	15.140400	-1.043%	1,779	+1.715%
2025-11-21	15.120000	15.3000	15.1200	15.300000	-0.391%	996	+0.654%
2025-11-20	15.300000	15.3600	15.2500	15.360000	-0.098%	1,473	+0.260%
2025-11-19	15.400000	15.4000	15.3750	15.375000	+0.688%	1,986	+0.163%
2025-11-18	15.300000	15.4000	15.2700	15.270000	-0.131%	1,194	+0.851%
2025-11-17	15.380000	15.3800	15.2600	15.290000	-0.585%	2,091	+0.719%
2025-11-14	15.420000	15.4820	15.3750	15.380000	-2.781%	3,523	+0.130%
2025-11-13	15.850000	15.8500	15.8200	15.820000	-1.032%	906	-2.655%
2025-11-12	15.800000	15.9850	15.8000	15.985000	+1.211%	557	-3.660%
2025-11-11	15.720000	15.7938	15.3300	15.793800	+0.278%	1,344	-2.493%
2025-11-10	15.750000	15.7500	15.7500	15.750000	+0.446%	250	-2.222%
2025-11-07	15.604600	15.6800	15.5500	15.680000	-1.259%	3,629	-1.786%
2025-11-06	15.880000	15.8800	15.8800	15.880000	+2.452%	592	-3.023%
2025-11-04	15.500000	15.5000	15.5000	15.500000	-2.393%	675	-0.645%
2025-11-03	15.700000	15.8800	15.7000	15.880000	+2.068%	514	-3.023%
2025-10-31	15.558200	15.5582	15.5582	15.558200	-1.872%	586	-1.017%
2025-10-30	15.550000	15.8550	15.4200	15.855000	-0.032%	2,736	-2.870%
2025-10-29	15.860000	16.0149	15.8600	15.860000	+0.698%	1,809	-2.900%
2025-10-28	16.200000	16.2000	15.5000	15.750000	-2.477%	8,730	-2.222%
2025-10-27	15.920000	16.2300	15.2800	16.150000	-1.374%	1,308	-4.644%
2025-10-22	15.950000	16.6950	15.9500	16.375000	+5.305%	2,214	-5.954%
2025-10-21	16.795000	16.7950	15.2158	15.550000	-8.341%	3,896	-0.965%
2025-10-20	16.512000	16.9650	16.5120	16.965000	+3.005%	481	-9.225%
2025-10-17	16.470000	16.4700	16.4700	16.470000	-0.783%	890	-6.497%
2025-10-15	16.600000	16.6000	16.6000	16.600000	+0.912%	441	-7.229%
2025-10-14	16.450000	16.4500	16.4500	16.450000	0.000%	666	-6.383%
2025-10-13	16.450000	16.9446	16.4500	16.450000	0.000%	1,185	-6.383%
2025-10-10	16.400100	16.5553	16.4001	16.450000	-2.663%	613	-6.383%
2025-10-08	17.400000	17.4000	16.5500	16.900000	+1.715%	1,545	-8.876%
2025-10-07	17.050000	17.0500	16.5305	16.615000	-0.074%	1,430	-7.313%
2025-10-06	16.627300	16.6273	16.6273	16.627300	+2.196%	325	-7.381%
2025-10-03	16.020000	16.2768	16.0200	16.270000	-0.386%	3,322	-5.347%
2025-10-02	16.158200	16.7200	16.0001	16.333000	+1.037%	2,756	-5.712%
2025-10-01	16.150000	16.2201	15.9050	16.165400	-1.370%	5,963	-4.735%
2025-09-30	16.150000	16.6851	16.1500	16.390000	-0.507%	2,140	-6.040%
2025-09-29	16.525000	17.2295	16.4736	16.473600	+1.220%	1,822	-6.517%
2025-09-26	16.500000	16.8250	16.0001	16.275000	-1.364%	2,995	-5.376%
2025-09-25	16.755000	16.7550	16.4800	16.500000	-0.091%	1,414	-6.667%
2025-09-24	16.383600	16.8250	16.3836	16.515000	+0.152%	1,697	-6.751%
2025-09-23	16.696000	16.6960	16.4900	16.490000	-0.901%	903	-6.610%
2025-09-22	16.278400	16.6400	16.1200	16.640000	+2.023%	4,567	-7.452%
2025-09-19	16.090000	16.3500	16.0500	16.310000	-2.101%	3,097	-5.579%
2025-09-18	16.903400	16.9034	16.4600	16.660000	+0.909%	3,100	-7.563%
2025-09-17	16.510000	16.5100	16.5100	16.510000	-1.644%	620	-6.723%
2025-09-16	16.720000	17.0200	16.7200	16.786000	+1.012%	1,181	-8.257%
2025-09-15	17.430000	17.4300	16.4200	16.617800	+1.143%	2,639	-7.328%
2025-09-12	16.450000	16.7736	16.4200	16.430000	-1.499%	3,330	-6.269%
2025-09-11	16.704300	16.7043	16.6800	16.680000	0.000%	1,229	-7.674%
2025-09-09	16.600100	16.8701	16.6000	16.680000	+0.785%	2,090	-7.674%
2025-09-08	16.652100	16.8280	16.4000	16.550000	+0.060%	3,824	-6.949%
2025-09-05	16.540000	16.5400	16.5400	16.540000	-2.101%	795	-6.892%
2025-09-04	16.852200	16.8950	16.8234	16.895000	+2.085%	845	-8.849%
2025-09-03	16.852800	16.8528	16.5000	16.550000	+0.242%	3,779	-6.949%
2025-09-02	16.500100	16.9200	16.5001	16.510000	+0.061%	1,155	-6.723%
2025-08-29	16.500000	16.9200	16.5000	16.500000	-0.181%	6,134	-6.667%
2025-08-28	16.850000	16.8500	16.5300	16.530000	-1.313%	1,310	-6.836%
2025-08-27	16.780000	17.4400	16.7500	16.750000	+0.299%	1,900	-8.060%
2025-08-26	16.650000	16.7750	16.6500	16.700100	-0.179%	1,180	-7.785%
2025-08-25	16.500000	16.8299	16.5000	16.730000	+0.783%	3,497	-7.950%
2025-08-22	16.610000	16.6100	16.5000	16.600000	+0.606%	1,180	-7.229%
2025-08-21	16.610000	16.6400	16.5000	16.500000	-2.770%	3,068	-6.667%
2025-08-20	16.970000	16.9700	16.9700	16.970000	+2.538%	546	-9.252%
2025-08-19	16.970000	16.9700	16.5500	16.550000	+0.242%	728	-6.949%
2025-08-18	16.530000	16.5300	16.4100	16.510000	-2.250%	1,152	-6.723%
2025-08-15	16.850000	17.0000	16.1450	16.890000	-0.354%	8,114	-8.822%
2025-08-14	16.930000	17.0562	16.9300	16.950000	-5.571%	4,290	-9.145%
2025-08-13	17.950000	17.9500	17.9500	17.950000	+4.058%	3,808	-14.206%
2025-08-12	17.050000	17.2500	17.0100	17.250000	-1.429%	1,463	-10.725%
2025-08-11	16.930000	17.5000	16.9300	17.500000	-2.778%	2,167	-12.000%
2025-08-07	18.000000	18.0000	18.0000	18.000000	-0.056%	1,007	-14.444%
2025-08-06	18.050000	18.0500	18.0100	18.010000	-1.504%	713	-14.492%
2025-08-05	18.160000	18.2850	18.1600	18.285000	+1.899%	334	-15.778%
2025-08-04	18.410000	18.4100	17.9443	17.944300	-3.732%	2,026	-14.179%
2025-08-01	18.640000	18.6400	18.6400	18.640000	+1.249%	100	-17.382%
2025-07-31	18.250000	18.6500	18.2500	18.410000	+0.456%	959	-16.350%
2025-07-30	18.000100	18.3264	18.0001	18.326400	-1.045%	939	-15.968%
2025-07-29	18.070000	18.5200	18.0700	18.520000	+1.852%	762	-16.847%
2025-07-28	18.067500	18.1833	18.0675	18.183300	+0.794%	932	-15.307%
2025-07-25	17.930000	18.0400	17.9252	18.040000	-2.116%	1,320	-14.634%
2025-07-23	18.060000	18.4300	18.0600	18.430000	+2.049%	2,331	-16.441%
2025-07-22	18.070000	18.0700	18.0600	18.060000	-2.273%	2,806	-14.729%
2025-07-21	18.250000	18.4800	18.2400	18.480000	-0.108%	4,083	-16.667%
2025-07-18	18.400000	18.5000	18.2500	18.500000	+0.543%	1,203	-16.757%
2025-07-17	18.990000	18.9900	18.4000	18.400000	+0.712%	3,225	-16.304%
2025-07-16	18.710000	18.7100	18.2700	18.270000	-0.382%	1,517	-15.709%
2025-07-15	18.500000	18.5000	18.2500	18.340000	-1.079%	1,207	-16.031%
2025-07-14	18.540000	18.5400	18.5400	18.540000	+0.216%	808	-16.936%
2025-07-11	18.740000	18.8000	18.5000	18.500000	-0.804%	968	-16.757%
2025-07-10	18.650000	18.6500	18.6500	18.650000	+0.756%	390	-17.426%
2025-07-09	18.550000	18.5800	18.5100	18.510000	-1.069%	73	-16.802%
2025-07-08	18.740000	19.0400	18.7100	18.710000	+1.135%	2,466	-17.691%
2025-07-07	18.770000	18.7700	18.3500	18.500000	-0.054%	4,463	-16.757%
2025-07-03	19.168400	19.1684	18.5100	18.510000	-5.077%	4,297	-16.802%
2025-07-02	19.250000	21.6100	19.0100	19.500000	+2.416%	38,090	-21.026%
2025-07-01	19.050000	20.1080	18.8500	19.040000	+1.008%	37,587	-19.118%
2025-06-30	19.630000	19.9000	18.8000	18.850000	+0.159%	16,500	-18.302%
2025-06-27	18.820000	19.0200	18.8100	18.820000	-2.183%	1,821	-18.172%
2025-06-26	19.240000	19.2400	19.2400	19.240000	-1.937%	515	-19.958%
2025-06-25	20.000000	20.0000	19.2600	19.620000	-0.051%	7,839	-21.509%
2025-06-24	19.310000	19.6500	18.7500	19.630000	+1.657%	7,753	-21.549%
2025-06-23	18.500000	19.3100	18.5000	19.310000	+2.169%	4,562	-20.249%
2025-06-20	18.090000	19.4900	18.0001	18.900000	-0.369%	7,690	-18.519%
2025-06-18	17.900000	19.4900	17.3900	18.970000	+7.723%	6,003	-18.819%
2025-06-17	16.900000	17.6100	16.9000	17.610000	+3.345%	84,914	-12.550%
2025-06-16	17.263100	17.2631	17.0400	17.040000	-0.059%	1,634	-9.624%
2025-06-13	17.050000	17.0500	17.0500	17.050000	-0.872%	832	-9.677%
2025-06-12	17.150000	17.2000	17.0900	17.200000	+1.176%	2,281	-10.465%
2025-06-11	16.885000	17.0000	16.8850	17.000000	-0.118%	4,173	-9.412%
2025-06-10	16.830000	17.0200	16.7500	17.020000	-2.184%	4,149	-9.518%
2025-06-09	17.618984	17.7500	17.4000	17.400000	-0.172%	2,636	-11.494%
2025-06-06	17.430000	17.4300	17.4300	17.430000	-1.022%	872	-11.647%
2025-06-04	17.510000	17.6100	17.5100	17.610000	+1.207%	889	-12.550%
2025-06-03	17.430000	17.4300	17.4000	17.400000	-3.172%	911	-11.494%
2025-05-29	17.889700	17.9700	17.7510	17.970000	+0.814%	2,269	-14.302%
2025-05-28	17.990000	17.9900	17.8249	17.824900	+0.422%	855	-13.604%
2025-05-27	17.957000	18.0000	17.7500	17.750000	-0.281%	1,516	-13.239%
2025-05-23	17.800000	17.8000	17.8000	17.800000	+2.299%	633	-13.483%
2025-05-22	17.400000	17.4000	17.4000	17.400000	-0.571%	855	-11.494%
2025-05-21	17.500000	17.5000	17.5000	17.500000	+0.575%	514	-12.000%
2025-05-20	17.400000	17.4000	17.4000	17.400000	0.000%	1	-11.494%
2025-05-19	17.566500	17.6900	17.4000	17.400000	-0.628%	1,814	-11.494%
2025-05-16	17.410000	17.6800	17.4000	17.510000	-0.990%	2,012	-12.050%
2025-05-15	17.400000	17.6850	17.4000	17.685000	+1.580%	658	-12.921%
2025-05-14	17.680000	17.6800	17.4100	17.410000	-0.514%	754	-11.545%
2025-05-13	17.450000	17.5000	17.3102	17.500000	+1.685%	693	-12.000%
2025-05-12	17.010000	17.2100	17.0100	17.210000	-0.978%	42	-10.517%
2025-05-09	17.000100	17.3800	17.0001	17.380000	+1.017%	663	-11.392%
2025-05-08	17.155000	17.2050	17.1550	17.205000	+1.146%	640	-10.491%
2025-05-06	17.155000	17.1550	17.0100	17.010000	-0.235%	878	-9.465%
2025-05-05	17.050000	17.0500	17.0500	17.050000	-2.011%	42	-9.677%
2025-05-02	17.200000	17.3999	17.2000	17.399900	+1.992%	1,326	-11.494%
2025-05-01	17.130000	17.1300	17.0001	17.060000	-1.101%	1,049	-9.730%
2025-04-30	17.262900	17.2629	17.2500	17.250000	0.000%	541	-10.725%
2025-04-29	17.110000	17.3600	17.0000	17.250000	-1.033%	1,067	-10.725%
2025-04-28	17.430000	17.4300	17.4300	17.430000	-1.470%	631	-11.647%
2025-04-25	17.600000	17.6900	17.6000	17.690000	+1.028%	878	-12.945%
2025-04-24	17.280000	17.5457	17.2800	17.510000	+1.507%	3,006	-12.050%
2025-04-23	17.000000	17.2500	17.0000	17.250000	+1.471%	10,907	-10.725%
2025-04-22	17.000000	17.1250	16.9080	17.000000	0.000%	2,428	-9.412%
2025-04-21	17.300000	17.3000	17.0000	17.000000	-1.163%	921	-9.412%
2025-04-17	17.010000	17.2000	17.0100	17.200000	0.000%	735	-10.465%
2025-04-16	17.160000	17.2000	17.1600	17.200000	-0.348%	1,110	-10.465%
2025-04-15	17.260000	17.2600	17.2600	17.260000	-1.081%	493	-10.776%
2025-04-14	17.400000	17.4486	17.4000	17.448600	+2.639%	1,262	-11.741%
2025-04-11	17.470000	17.4700	17.0000	17.000000	-1.048%	1,185	-9.412%
2025-04-10	17.440000	17.4400	17.1800	17.180000	0.000%	472	-10.361%
2025-04-08	17.180000	17.1800	17.1800	17.180000	-3.646%	33	-10.361%
2025-04-07	17.830000	17.8300	17.8300	17.830000	-3.465%	695	-13.629%
2025-04-04	18.500000	18.5000	18.2000	18.470000	-0.054%	82	-16.622%
2025-04-03	18.480000	18.4800	18.4800	18.480000	+1.260%	10	-16.667%
2025-04-02	18.490000	18.4900	18.2500	18.250000	-1.351%	499	-15.616%
2025-04-01	18.326000	18.5000	18.3260	18.500000	+1.370%	884	-16.757%
2025-03-31	18.200000	18.2500	18.2000	18.250000	-0.109%	960	-15.616%
2025-03-28	18.000000	18.2700	18.0000	18.270000	-0.490%	1,152	-15.709%
2025-03-27	18.500000	18.5000	18.2500	18.360000	+0.603%	2,769	-16.122%
2025-03-26	18.500000	18.5100	18.2500	18.250000	-1.405%	3,461	-15.616%
2025-03-25	18.500000	18.7500	18.5000	18.510000	-2.613%	1,357	-16.802%
2025-03-24	18.685000	19.0066	18.6850	19.006600	+0.405%	910	-18.976%
2025-03-21	18.740100	18.9500	18.7401	18.930000	-0.368%	1,866	-18.648%
2025-03-20	18.990000	19.0000	18.8350	19.000000	-0.053%	2,308	-18.947%
2025-03-19	19.500000	19.5000	18.9900	19.010000	+0.211%	1,782	-18.990%
2025-03-18	19.000000	19.0000	18.9700	18.970000	+1.552%	1,054	-18.819%
2025-03-17	19.050000	19.0500	18.6800	18.680000	-1.917%	2,315	-17.559%
2025-03-14	19.045000	19.0450	19.0450	19.045000	-2.333%	919	-19.139%
2025-03-13	19.010000	19.5000	19.0100	19.500000	-0.409%	811	-21.026%
2025-03-12	19.310000	19.5800	19.0001	19.580000	-2.587%	2,656	-21.348%
2025-03-11	20.000000	20.2242	20.0000	20.100000	+0.249%	1,609	-23.383%
2025-03-10	20.360000	20.3600	20.0000	20.050000	-0.108%	3,579	-23.192%
2025-03-07	20.071700	20.0717	20.0717	20.071700	-2.375%	486	-23.275%
2025-03-06	20.600000	20.6000	20.5600	20.560000	-0.436%	100	-25.097%
2025-03-05	20.500000	20.7100	20.3193	20.650000	0.000%	3,291	-25.424%
2025-03-04	20.650000	20.6500	20.6500	20.650000	-0.864%	836	-25.424%
2025-03-03	20.720000	21.3000	20.7200	20.830000	-1.838%	8,257	-26.068%
2025-02-28	21.355500	21.3555	20.5000	21.220000	+2.711%	3,420	-27.427%
2025-02-27	20.660000	20.6600	20.6600	20.660000	-4.308%	904	-25.460%
2025-02-26	21.000000	21.5900	21.0000	21.590000	+2.810%	1,682	-28.671%
2025-02-25	21.000000	21.0000	21.0000	21.000000	+2.439%	677	-26.667%
2025-02-24	20.790000	20.7900	20.4500	20.500000	0.000%	1,809	-24.878%
2025-02-21	20.500000	20.5000	20.5000	20.500000	+0.049%	392	-24.878%
2025-02-20	20.170000	20.4950	20.1700	20.490000	+0.441%	1,283	-24.841%
2025-02-19	20.340000	20.5000	20.3400	20.400000	-0.488%	2,114	-24.510%
2025-02-18	20.680000	20.6800	20.5000	20.500000	-1.442%	5,817	-24.878%
2025-02-14	20.800000	20.8000	20.4000	20.800000	+1.463%	1,014	-25.962%
2025-02-13	20.000100	20.5000	20.0001	20.500000	+1.335%	716	-24.878%
2025-02-12	20.531800	20.6500	20.2300	20.230000	-1.221%	1,933	-23.875%
2025-02-11	20.260000	20.4800	20.2600	20.480000	-1.775%	1,202	-24.805%
2025-02-10	20.450000	20.8500	20.2500	20.850000	+0.240%	2,993	-26.139%
2025-02-07	20.260000	20.8000	20.2600	20.800000	+1.463%	2,368	-25.962%
2025-02-06	20.425000	20.5000	20.0000	20.500000	+0.564%	11,855	-24.878%
2025-02-05	20.280000	20.6800	20.2800	20.385000	-1.759%	2,636	-24.454%
2025-02-03	20.500000	20.7500	20.5000	20.750000	-3.488%	1,424	-25.783%
2025-01-31	22.070000	22.0700	21.5000	21.500000	+4.878%	888	-28.372%
2025-01-30	20.500000	20.5000	20.3700	20.500000	+2.500%	2,011	-24.878%
2025-01-29	20.000000	20.0000	20.0000	20.000000	-2.439%	1,117	-23.000%
2025-01-28	20.500000	20.5000	20.1800	20.500000	0.000%	1,841	-24.878%
2025-01-27	19.890000	20.9000	19.8900	20.500000	0.000%	1,942	-24.878%
2025-01-24	20.480000	20.7000	20.3300	20.500000	-2.054%	3,458	-24.878%
2025-01-23	20.090000	20.9300	20.0900	20.930000	+2.048%	2,758	-26.421%
2025-01-22	20.600000	20.9800	20.5100	20.510000	-1.734%	845	-24.915%
2025-01-21	20.400000	21.0400	20.4000	20.871900	+2.213%	4,639	-26.217%
2025-01-17	20.420000	20.4200	20.4200	20.420000	-3.223%	1,674	-24.584%
2025-01-16	20.550000	21.1000	20.5500	21.100000	+2.927%	935	-27.014%
2025-01-15	20.500000	20.5000	20.2600	20.500000	0.000%	3,270	-24.878%
2025-01-14	20.640000	21.2000	20.4100	20.500000	-2.844%	3,103	-24.878%
2025-01-13	21.037000	21.1000	20.4100	21.100000	+1.687%	1,162	-27.014%
2025-01-10	20.630000	21.0855	20.4500	20.750000	-0.432%	1,397	-25.783%
2025-01-08	20.560000	20.8400	20.5600	20.840000	-1.232%	1,666	-26.104%
2025-01-07	21.440000	21.4400	20.9000	21.100000	+0.476%	1,860	-27.014%
2025-01-06	20.900000	21.0000	20.6800	21.000000	0.000%	2,745	-26.667%
2025-01-03	21.270000	21.2700	21.0000	21.000000	-2.778%	1,372	-26.667%
2025-01-02	21.600000	21.6000	21.6000	21.600000	+5.366%	35	-28.704%
2024-12-31	20.720000	21.4900	20.3700	20.500000	-2.567%	3,701	-24.878%
2024-12-30	22.310000	22.5000	21.0400	21.040000	-3.927%	3,054	-26.806%
2024-12-27	21.500000	22.4900	21.0000	21.900000	+0.968%	843	-29.680%
2024-12-26	22.000000	22.0000	21.0000	21.690000	-3.170%	5,292	-29.000%
2024-12-24	20.860000	22.9300	20.4000	22.400000	+9.268%	9,974	-31.250%
2024-12-23	20.630000	20.8700	20.0700	20.500000	-1.867%	2,189	-24.878%
2024-12-20	20.560000	20.9000	20.5000	20.890000	-0.286%	3,418	-26.281%
2024-12-19	20.500000	20.9500	20.0000	20.950000	+4.750%	3,062	-26.492%
2024-12-18	20.570000	20.7500	20.0000	20.000000	-4.443%	2,201	-23.000%
2024-12-17	20.412500	21.1200	20.3506	20.930000	-0.571%	1,793	-26.421%
2024-12-16	21.000000	21.0501	20.4525	21.050100	-2.001%	2,110	-26.841%
2024-12-13	20.109500	21.4800	20.1095	21.480000	+0.374%	3,076	-28.305%
2024-12-12	19.920000	21.4000	19.9200	21.400000	+3.432%	1,181	-28.037%
2024-12-11	20.500000	22.1961	20.5000	20.690000	+0.878%	1,798	-25.568%
2024-12-10	20.660000	20.6600	20.3000	20.510000	-5.831%	1,671	-24.915%
2024-12-09	20.920000	21.7800	20.9200	21.780000	+3.813%	1,896	-29.293%
2024-12-06	20.540000	20.9800	20.5200	20.980000	+2.341%	1,009	-26.597%
2024-12-05	21.430000	21.4300	19.7500	20.500000	-5.704%	12,638	-24.878%
2024-12-04	20.500000	21.7400	20.4200	21.740000	+2.988%	1,112	-29.163%
2024-12-03	20.860000	22.6600	20.8600	21.109307	+2.722%	5,193	-27.046%
2024-12-02	20.097500	20.9600	20.0975	20.550000	-1.909%	2,740	-25.061%
2024-11-29	20.950000	20.9500	20.9500	20.950000	+6.768%	1,531	-26.492%
2024-11-27	19.622000	19.6220	19.6220	19.622000	-5.436%	684	-21.517%
2024-11-26	19.990000	20.7500	19.9900	20.750000	+2.217%	473	-25.783%
2024-11-25	19.980000	20.3000	19.9800	20.300000	+1.754%	1,008	-24.138%
2024-11-22	20.700000	20.7000	19.9500	19.950000	+0.758%	1,276	-22.807%
2024-11-21	19.800000	19.8000	19.8000	19.800000	-2.846%	808	-22.222%
2024-11-20	19.500000	20.3800	19.4700	20.380000	+4.513%	737	-24.436%
2024-11-15	20.477500	20.9000	19.5000	19.500000	-4.599%	3,871	-21.026%
2024-11-14	19.080000	20.5000	19.0300	20.440000	+2.815%	2,261	-24.658%
2024-11-13	19.825000	19.8803	19.5000	19.880300	-1.485%	32,687	-22.536%
2024-11-12	20.000000	20.1800	19.5587	20.180000	+3.487%	3,908	-23.687%
2024-11-11	19.931000	20.0000	19.5000	19.500000	-1.763%	2,529	-21.026%
2024-11-08	19.500000	19.8500	19.5000	19.850000	+1.795%	965	-22.418%
2024-11-07	19.500000	19.6000	19.2800	19.500000	-2.500%	2,710	-21.026%
2024-11-06	19.500000	20.0000	19.5000	20.000000	+3.627%	2,007	-23.000%
2024-11-05	18.800000	19.4300	18.8000	19.300000	+2.116%	10,049	-20.207%
2024-11-04	19.070000	19.2300	18.4494	18.900000	+1.124%	8,940	-18.519%
2024-11-01	18.690000	18.6900	18.6900	18.690000	-2.656%	383	-17.603%
2024-10-31	18.430000	19.2000	18.4300	19.200000	+3.952%	840	-19.792%
2024-10-30	18.470000	18.4700	18.4700	18.470000	-3.349%	357	-16.622%
2024-10-28	19.110000	19.1100	19.1100	19.110000	+1.204%	2	-19.414%
2024-10-25	18.882600	18.9000	18.5117	18.882600	-0.618%	751	-18.443%
2024-10-24	18.510000	19.0000	18.5099	19.000000	+0.956%	3,237	-18.947%
2024-10-22	18.820000	18.8200	18.8200	18.820000	-0.476%	304	-18.172%
2024-10-18	18.910000	18.9100	18.9100	18.910000	-2.876%	4	-18.562%
2024-10-17	18.930000	19.4700	18.7150	19.470000	+1.937%	4,661	-20.904%
2024-10-16	18.446600	19.1000	18.4466	19.100000	+1.058%	1,345	-19.372%
2024-10-15	18.900000	18.9100	18.9000	18.900000	-0.053%	906	-18.519%
2024-10-14	18.900000	18.9100	18.9000	18.910000	-0.891%	4,510	-18.562%
2024-10-11	19.080000	19.0800	19.0800	19.080000	-1.497%	1	-19.287%
2024-10-09	19.370000	19.3700	19.3700	19.370000	+2.487%	1	-20.496%
2024-10-08	18.900000	18.9000	18.9000	18.900000	-0.395%	568	-18.519%
2024-10-07	18.900000	19.3500	18.9000	18.975000	+0.396%	3,932	-18.841%
2024-10-04	18.430100	18.9001	18.4301	18.900100	+0.001%	662	-18.519%
2024-10-03	19.000000	19.0000	18.9000	18.900000	-0.369%	484	-18.519%
2024-10-01	19.450000	19.4500	18.9700	18.970000	-1.710%	373	-18.819%
2024-09-30	18.900000	19.3000	18.9000	19.300000	+2.116%	1,435	-20.207%
2024-09-27	18.900000	19.0500	18.6375	18.900000	-0.421%	3,536	-18.519%
2024-09-26	18.690000	18.9800	18.5950	18.980000	+2.581%	3,991	-18.862%
2024-09-25	18.300000	18.5025	18.3000	18.502500	+0.831%	1,222	-16.768%
2024-09-24	18.360000	18.3600	18.2900	18.350000	+0.273%	2,019	-16.076%
2024-09-23	18.350000	18.3800	18.3000	18.300000	-2.400%	959	-15.847%
2024-09-20	18.290000	18.7500	18.2900	18.750000	+2.461%	2,114	-17.867%
2024-09-19	18.250000	18.2997	18.2500	18.299600	+1.271%	2,666	-15.845%
2024-09-18	18.050000	18.5600	18.0499	18.070000	+0.111%	4,863	-14.776%
2024-09-17	18.160000	18.5000	18.0500	18.050000	-1.955%	759	-14.681%
2024-09-16	18.510000	18.8340	18.4100	18.410000	-2.334%	4,109	-16.350%
2024-09-13	18.900000	18.9000	18.8500	18.850000	+0.106%	1,820	-18.302%
2024-09-12	19.300000	19.3000	18.8300	18.830000	-0.370%	1,825	-18.216%
2024-09-11	19.150000	19.4000	18.9000	18.900000	-3.571%	5,792	-18.519%
2024-09-10	19.600000	19.6000	19.6000	19.600000	+2.083%	293	-21.429%
2024-09-06	19.800000	19.8000	19.2000	19.200000	-4.596%	2,943	-19.792%