Dark

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

At Close

Jul 28, 2025

18.18USD+0.794%(+0.14)932

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.04)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-28	18.067500	18.1833	18.0675	18.183300	+0.794%	932	0.000%
2025-07-25	17.930000	18.0400	17.9252	18.040000	-2.116%	1,320	+0.794%
2025-07-23	18.060000	18.4300	18.0600	18.430000	+2.049%	2,331	-1.339%
2025-07-22	18.070000	18.0700	18.0600	18.060000	-2.273%	2,806	+0.683%
2025-07-21	18.250000	18.4800	18.2400	18.480000	-0.108%	4,083	-1.606%
2025-07-18	18.400000	18.5000	18.2500	18.500000	+0.543%	1,203	-1.712%
2025-07-17	18.990000	18.9900	18.4000	18.400000	+0.712%	3,225	-1.178%
2025-07-16	18.710000	18.7100	18.2700	18.270000	-0.382%	1,517	-0.475%
2025-07-15	18.500000	18.5000	18.2500	18.340000	-1.079%	1,207	-0.854%
2025-07-14	18.540000	18.5400	18.5400	18.540000	+0.216%	808	-1.924%
2025-07-11	18.740000	18.8000	18.5000	18.500000	-0.804%	968	-1.712%
2025-07-10	18.650000	18.6500	18.6500	18.650000	+0.756%	390	-2.502%
2025-07-09	18.550000	18.5800	18.5100	18.510000	-1.069%	73	-1.765%
2025-07-08	18.740000	19.0400	18.7100	18.710000	+1.135%	2,466	-2.815%
2025-07-07	18.770000	18.7700	18.3500	18.500000	-0.054%	4,463	-1.712%
2025-07-03	19.168400	19.1684	18.5100	18.510000	-5.077%	4,297	-1.765%
2025-07-02	19.250000	21.6100	19.0100	19.500000	+2.416%	38,090	-6.752%
2025-07-01	19.050000	20.1080	18.8500	19.040000	+1.008%	37,587	-4.499%
2025-06-30	19.630000	19.9000	18.8000	18.850000	+0.159%	16,500	-3.537%
2025-06-27	18.820000	19.0200	18.8100	18.820000	-2.183%	1,821	-3.383%
2025-06-26	19.240000	19.2400	19.2400	19.240000	-1.937%	515	-5.492%
2025-06-25	20.000000	20.0000	19.2600	19.620000	-0.051%	7,839	-7.323%
2025-06-24	19.310000	19.6500	18.7500	19.630000	+1.657%	7,753	-7.370%
2025-06-23	18.500000	19.3100	18.5000	19.310000	+2.169%	4,562	-5.835%
2025-06-20	18.090000	19.4900	18.0001	18.900000	-0.369%	7,690	-3.792%
2025-06-18	17.900000	19.4900	17.3900	18.970000	+7.723%	6,003	-4.147%
2025-06-17	16.900000	17.6100	16.9000	17.610000	+3.345%	84,914	+3.256%
2025-06-16	17.263100	17.2631	17.0400	17.040000	-0.059%	1,634	+6.710%
2025-06-13	17.050000	17.0500	17.0500	17.050000	-0.872%	832	+6.647%
2025-06-12	17.150000	17.2000	17.0900	17.200000	+1.176%	2,281	+5.717%
2025-06-11	16.885000	17.0000	16.8850	17.000000	-0.118%	4,173	+6.961%
2025-06-10	16.830000	17.0200	16.7500	17.020000	-2.184%	4,149	+6.835%
2025-06-09	17.618984	17.7500	17.4000	17.400000	-0.172%	2,636	+4.502%
2025-06-06	17.430000	17.4300	17.4300	17.430000	-1.022%	872	+4.322%
2025-06-04	17.510000	17.6100	17.5100	17.610000	+1.207%	889	+3.256%
2025-06-03	17.430000	17.4300	17.4000	17.400000	-3.172%	911	+4.502%
2025-05-29	17.889700	17.9700	17.7510	17.970000	+0.814%	2,269	+1.187%
2025-05-28	17.990000	17.9900	17.8249	17.824900	+0.422%	855	+2.011%
2025-05-27	17.957000	18.0000	17.7500	17.750000	-0.281%	1,516	+2.441%
2025-05-23	17.800000	17.8000	17.8000	17.800000	+2.299%	633	+2.153%
2025-05-22	17.400000	17.4000	17.4000	17.400000	-0.571%	855	+4.502%
2025-05-21	17.500000	17.5000	17.5000	17.500000	+0.575%	514	+3.905%
2025-05-20	17.400000	17.4000	17.4000	17.400000	0.000%	1	+4.502%
2025-05-19	17.566500	17.6900	17.4000	17.400000	-0.628%	1,814	+4.502%
2025-05-16	17.410000	17.6800	17.4000	17.510000	-0.990%	2,012	+3.845%
2025-05-15	17.400000	17.6850	17.4000	17.685000	+1.580%	658	+2.818%
2025-05-14	17.680000	17.6800	17.4100	17.410000	-0.514%	754	+4.442%
2025-05-13	17.450000	17.5000	17.3102	17.500000	+1.685%	693	+3.905%
2025-05-12	17.010000	17.2100	17.0100	17.210000	-0.978%	42	+5.655%
2025-05-09	17.000100	17.3800	17.0001	17.380000	+1.017%	663	+4.622%
2025-05-08	17.155000	17.2050	17.1550	17.205000	+1.146%	640	+5.686%
2025-05-06	17.155000	17.1550	17.0100	17.010000	-0.235%	878	+6.898%
2025-05-05	17.050000	17.0500	17.0500	17.050000	-2.011%	42	+6.647%
2025-05-02	17.200000	17.3999	17.2000	17.399900	+1.992%	1,326	+4.502%
2025-05-01	17.130000	17.1300	17.0001	17.060000	-1.101%	1,049	+6.584%
2025-04-30	17.262900	17.2629	17.2500	17.250000	0.000%	541	+5.410%
2025-04-29	17.110000	17.3600	17.0000	17.250000	-1.033%	1,067	+5.410%
2025-04-28	17.430000	17.4300	17.4300	17.430000	-1.470%	631	+4.322%
2025-04-25	17.600000	17.6900	17.6000	17.690000	+1.028%	878	+2.789%
2025-04-24	17.280000	17.5457	17.2800	17.510000	+1.507%	3,006	+3.845%
2025-04-23	17.000000	17.2500	17.0000	17.250000	+1.471%	10,907	+5.410%
2025-04-22	17.000000	17.1250	16.9080	17.000000	0.000%	2,428	+6.961%
2025-04-21	17.300000	17.3000	17.0000	17.000000	-1.163%	921	+6.961%
2025-04-17	17.010000	17.2000	17.0100	17.200000	0.000%	735	+5.717%
2025-04-16	17.160000	17.2000	17.1600	17.200000	-0.348%	1,110	+5.717%
2025-04-15	17.260000	17.2600	17.2600	17.260000	-1.081%	493	+5.349%
2025-04-14	17.400000	17.4486	17.4000	17.448600	+2.639%	1,262	+4.211%
2025-04-11	17.470000	17.4700	17.0000	17.000000	-1.048%	1,185	+6.961%
2025-04-10	17.440000	17.4400	17.1800	17.180000	0.000%	472	+5.840%
2025-04-08	17.180000	17.1800	17.1800	17.180000	-3.646%	33	+5.840%
2025-04-07	17.830000	17.8300	17.8300	17.830000	-3.465%	695	+1.981%
2025-04-04	18.500000	18.5000	18.2000	18.470000	-0.054%	82	-1.552%
2025-04-03	18.480000	18.4800	18.4800	18.480000	+1.260%	10	-1.606%
2025-04-02	18.490000	18.4900	18.2500	18.250000	-1.351%	499	-0.365%
2025-04-01	18.326000	18.5000	18.3260	18.500000	+1.370%	884	-1.712%
2025-03-31	18.200000	18.2500	18.2000	18.250000	-0.109%	960	-0.365%
2025-03-28	18.000000	18.2700	18.0000	18.270000	-0.490%	1,152	-0.475%
2025-03-27	18.500000	18.5000	18.2500	18.360000	+0.603%	2,769	-0.962%
2025-03-26	18.500000	18.5100	18.2500	18.250000	-1.405%	3,461	-0.365%
2025-03-25	18.500000	18.7500	18.5000	18.510000	-2.613%	1,357	-1.765%
2025-03-24	18.685000	19.0066	18.6850	19.006600	+0.405%	910	-4.332%
2025-03-21	18.740100	18.9500	18.7401	18.930000	-0.368%	1,866	-3.945%
2025-03-20	18.990000	19.0000	18.8350	19.000000	-0.053%	2,308	-4.298%
2025-03-19	19.500000	19.5000	18.9900	19.010000	+0.211%	1,782	-4.349%
2025-03-18	19.000000	19.0000	18.9700	18.970000	+1.552%	1,054	-4.147%
2025-03-17	19.050000	19.0500	18.6800	18.680000	-1.917%	2,315	-2.659%
2025-03-14	19.045000	19.0450	19.0450	19.045000	-2.333%	919	-4.525%
2025-03-13	19.010000	19.5000	19.0100	19.500000	-0.409%	811	-6.752%
2025-03-12	19.310000	19.5800	19.0001	19.580000	-2.587%	2,656	-7.133%
2025-03-11	20.000000	20.2242	20.0000	20.100000	+0.249%	1,609	-9.536%
2025-03-10	20.360000	20.3600	20.0000	20.050000	-0.108%	3,579	-9.310%
2025-03-07	20.071700	20.0717	20.0717	20.071700	-2.375%	486	-9.408%
2025-03-06	20.600000	20.6000	20.5600	20.560000	-0.436%	100	-11.560%
2025-03-05	20.500000	20.7100	20.3193	20.650000	0.000%	3,291	-11.945%
2025-03-04	20.650000	20.6500	20.6500	20.650000	-0.864%	836	-11.945%
2025-03-03	20.720000	21.3000	20.7200	20.830000	-1.838%	8,257	-12.706%
2025-02-28	21.355500	21.3555	20.5000	21.220000	+2.711%	3,420	-14.311%
2025-02-27	20.660000	20.6600	20.6600	20.660000	-4.308%	904	-11.988%
2025-02-26	21.000000	21.5900	21.0000	21.590000	+2.810%	1,682	-15.779%
2025-02-25	21.000000	21.0000	21.0000	21.000000	+2.439%	677	-13.413%
2025-02-24	20.790000	20.7900	20.4500	20.500000	0.000%	1,809	-11.301%
2025-02-21	20.500000	20.5000	20.5000	20.500000	+0.049%	392	-11.301%
2025-02-20	20.170000	20.4950	20.1700	20.490000	+0.441%	1,283	-11.258%
2025-02-19	20.340000	20.5000	20.3400	20.400000	-0.488%	2,114	-10.866%
2025-02-18	20.680000	20.6800	20.5000	20.500000	-1.442%	5,817	-11.301%
2025-02-14	20.800000	20.8000	20.4000	20.800000	+1.463%	1,014	-12.580%
2025-02-13	20.000100	20.5000	20.0001	20.500000	+1.335%	716	-11.301%
2025-02-12	20.531800	20.6500	20.2300	20.230000	-1.221%	1,933	-10.117%
2025-02-11	20.260000	20.4800	20.2600	20.480000	-1.775%	1,202	-11.214%
2025-02-10	20.450000	20.8500	20.2500	20.850000	+0.240%	2,993	-12.790%
2025-02-07	20.260000	20.8000	20.2600	20.800000	+1.463%	2,368	-12.580%
2025-02-06	20.425000	20.5000	20.0000	20.500000	+0.564%	11,855	-11.301%
2025-02-05	20.280000	20.6800	20.2800	20.385000	-1.759%	2,636	-10.801%
2025-02-03	20.500000	20.7500	20.5000	20.750000	-3.488%	1,424	-12.370%
2025-01-31	22.070000	22.0700	21.5000	21.500000	+4.878%	888	-15.427%
2025-01-30	20.500000	20.5000	20.3700	20.500000	+2.500%	2,011	-11.301%
2025-01-29	20.000000	20.0000	20.0000	20.000000	-2.439%	1,117	-9.084%
2025-01-28	20.500000	20.5000	20.1800	20.500000	0.000%	1,841	-11.301%
2025-01-27	19.890000	20.9000	19.8900	20.500000	0.000%	1,942	-11.301%
2025-01-24	20.480000	20.7000	20.3300	20.500000	-2.054%	3,458	-11.301%
2025-01-23	20.090000	20.9300	20.0900	20.930000	+2.048%	2,758	-13.123%
2025-01-22	20.600000	20.9800	20.5100	20.510000	-1.734%	845	-11.344%
2025-01-21	20.400000	21.0400	20.4000	20.871900	+2.213%	4,639	-12.881%
2025-01-17	20.420000	20.4200	20.4200	20.420000	-3.223%	1,674	-10.953%
2025-01-16	20.550000	21.1000	20.5500	21.100000	+2.927%	935	-13.823%
2025-01-15	20.500000	20.5000	20.2600	20.500000	0.000%	3,270	-11.301%
2025-01-14	20.640000	21.2000	20.4100	20.500000	-2.844%	3,103	-11.301%
2025-01-13	21.037000	21.1000	20.4100	21.100000	+1.687%	1,162	-13.823%
2025-01-10	20.630000	21.0855	20.4500	20.750000	-0.432%	1,397	-12.370%
2025-01-08	20.560000	20.8400	20.5600	20.840000	-1.232%	1,666	-12.748%
2025-01-07	21.440000	21.4400	20.9000	21.100000	+0.476%	1,860	-13.823%
2025-01-06	20.900000	21.0000	20.6800	21.000000	0.000%	2,745	-13.413%
2025-01-03	21.270000	21.2700	21.0000	21.000000	-2.778%	1,372	-13.413%
2025-01-02	21.600000	21.6000	21.6000	21.600000	+5.366%	35	-15.818%
2024-12-31	20.720000	21.4900	20.3700	20.500000	-2.567%	3,701	-11.301%
2024-12-30	22.310000	22.5000	21.0400	21.040000	-3.927%	3,054	-13.577%
2024-12-27	21.500000	22.4900	21.0000	21.900000	+0.968%	843	-16.971%
2024-12-26	22.000000	22.0000	21.0000	21.690000	-3.170%	5,292	-16.167%
2024-12-24	20.860000	22.9300	20.4000	22.400000	+9.268%	9,974	-18.825%
2024-12-23	20.630000	20.8700	20.0700	20.500000	-1.867%	2,189	-11.301%
2024-12-20	20.560000	20.9000	20.5000	20.890000	-0.286%	3,418	-12.957%
2024-12-19	20.500000	20.9500	20.0000	20.950000	+4.750%	3,062	-13.206%
2024-12-18	20.570000	20.7500	20.0000	20.000000	-4.443%	2,201	-9.084%
2024-12-17	20.412500	21.1200	20.3506	20.930000	-0.571%	1,793	-13.123%
2024-12-16	21.000000	21.0501	20.4525	21.050100	-2.001%	2,110	-13.619%
2024-12-13	20.109500	21.4800	20.1095	21.480000	+0.374%	3,076	-15.348%
2024-12-12	19.920000	21.4000	19.9200	21.400000	+3.432%	1,181	-15.031%
2024-12-11	20.500000	22.1961	20.5000	20.690000	+0.878%	1,798	-12.116%
2024-12-10	20.660000	20.6600	20.3000	20.510000	-5.831%	1,671	-11.344%
2024-12-09	20.920000	21.7800	20.9200	21.780000	+3.813%	1,896	-16.514%
2024-12-06	20.540000	20.9800	20.5200	20.980000	+2.341%	1,009	-13.330%
2024-12-05	21.430000	21.4300	19.7500	20.500000	-5.704%	12,638	-11.301%
2024-12-04	20.500000	21.7400	20.4200	21.740000	+2.988%	1,112	-16.360%
2024-12-03	20.860000	22.6600	20.8600	21.109307	+2.722%	5,193	-13.861%
2024-12-02	20.097500	20.9600	20.0975	20.550000	-1.909%	2,740	-11.517%
2024-11-29	20.950000	20.9500	20.9500	20.950000	+6.768%	1,531	-13.206%
2024-11-27	19.622000	19.6220	19.6220	19.622000	-5.436%	684	-7.332%
2024-11-26	19.990000	20.7500	19.9900	20.750000	+2.217%	473	-12.370%
2024-11-25	19.980000	20.3000	19.9800	20.300000	+1.754%	1,008	-10.427%
2024-11-22	20.700000	20.7000	19.9500	19.950000	+0.758%	1,276	-8.856%
2024-11-21	19.800000	19.8000	19.8000	19.800000	-2.846%	808	-8.165%
2024-11-20	19.500000	20.3800	19.4700	20.380000	+4.513%	737	-10.779%
2024-11-15	20.477500	20.9000	19.5000	19.500000	-4.599%	3,871	-6.752%
2024-11-14	19.080000	20.5000	19.0300	20.440000	+2.815%	2,261	-11.041%
2024-11-13	19.825000	19.8803	19.5000	19.880300	-1.485%	32,687	-8.536%
2024-11-12	20.000000	20.1800	19.5587	20.180000	+3.487%	3,908	-9.894%
2024-11-11	19.931000	20.0000	19.5000	19.500000	-1.763%	2,529	-6.752%
2024-11-08	19.500000	19.8500	19.5000	19.850000	+1.795%	965	-8.396%
2024-11-07	19.500000	19.6000	19.2800	19.500000	-2.500%	2,710	-6.752%
2024-11-06	19.500000	20.0000	19.5000	20.000000	+3.627%	2,007	-9.084%
2024-11-05	18.800000	19.4300	18.8000	19.300000	+2.116%	10,049	-5.786%
2024-11-04	19.070000	19.2300	18.4494	18.900000	+1.124%	8,940	-3.792%
2024-11-01	18.690000	18.6900	18.6900	18.690000	-2.656%	383	-2.711%
2024-10-31	18.430000	19.2000	18.4300	19.200000	+3.952%	840	-5.295%
2024-10-30	18.470000	18.4700	18.4700	18.470000	-3.349%	357	-1.552%
2024-10-28	19.110000	19.1100	19.1100	19.110000	+1.204%	2	-4.849%
2024-10-25	18.882600	18.9000	18.5117	18.882600	-0.618%	751	-3.703%
2024-10-24	18.510000	19.0000	18.5099	19.000000	+0.956%	3,237	-4.298%
2024-10-22	18.820000	18.8200	18.8200	18.820000	-0.476%	304	-3.383%
2024-10-18	18.910000	18.9100	18.9100	18.910000	-2.876%	4	-3.843%
2024-10-17	18.930000	19.4700	18.7150	19.470000	+1.937%	4,661	-6.609%
2024-10-16	18.446600	19.1000	18.4466	19.100000	+1.058%	1,345	-4.799%
2024-10-15	18.900000	18.9100	18.9000	18.900000	-0.053%	906	-3.792%
2024-10-14	18.900000	18.9100	18.9000	18.910000	-0.891%	4,510	-3.843%
2024-10-11	19.080000	19.0800	19.0800	19.080000	-1.497%	1	-4.700%
2024-10-09	19.370000	19.3700	19.3700	19.370000	+2.487%	1	-6.126%
2024-10-08	18.900000	18.9000	18.9000	18.900000	-0.395%	568	-3.792%
2024-10-07	18.900000	19.3500	18.9000	18.975000	+0.396%	3,932	-4.172%
2024-10-04	18.430100	18.9001	18.4301	18.900100	+0.001%	662	-3.793%
2024-10-03	19.000000	19.0000	18.9000	18.900000	-0.369%	484	-3.792%
2024-10-01	19.450000	19.4500	18.9700	18.970000	-1.710%	373	-4.147%
2024-09-30	18.900000	19.3000	18.9000	19.300000	+2.116%	1,435	-5.786%
2024-09-27	18.900000	19.0500	18.6375	18.900000	-0.421%	3,536	-3.792%
2024-09-26	18.690000	18.9800	18.5950	18.980000	+2.581%	3,991	-4.198%
2024-09-25	18.300000	18.5025	18.3000	18.502500	+0.831%	1,222	-1.725%
2024-09-24	18.360000	18.3600	18.2900	18.350000	+0.273%	2,019	-0.908%
2024-09-23	18.350000	18.3800	18.3000	18.300000	-2.400%	959	-0.638%
2024-09-20	18.290000	18.7500	18.2900	18.750000	+2.461%	2,114	-3.022%
2024-09-19	18.250000	18.2997	18.2500	18.299600	+1.271%	2,666	-0.636%
2024-09-18	18.050000	18.5600	18.0499	18.070000	+0.111%	4,863	+0.627%
2024-09-17	18.160000	18.5000	18.0500	18.050000	-1.955%	759	+0.739%
2024-09-16	18.510000	18.8340	18.4100	18.410000	-2.334%	4,109	-1.231%
2024-09-13	18.900000	18.9000	18.8500	18.850000	+0.106%	1,820	-3.537%
2024-09-12	19.300000	19.3000	18.8300	18.830000	-0.370%	1,825	-3.434%
2024-09-11	19.150000	19.4000	18.9000	18.900000	-3.571%	5,792	-3.792%
2024-09-10	19.600000	19.6000	19.6000	19.600000	+2.083%	293	-7.228%
2024-09-06	19.800000	19.8000	19.2000	19.200000	-4.596%	2,943	-5.295%
2024-09-04	20.125000	20.1250	20.1250	20.125000	+0.625%	130	-9.648%
2024-09-03	20.000000	20.0000	20.0000	20.000000	0.000%	731	-9.084%
2024-08-30	19.936500	20.0000	19.9365	20.000000	-0.646%	470	-9.084%
2024-08-27	20.120000	20.1700	20.1200	20.130000	+3.231%	1,207	-9.671%
2024-08-26	19.780000	20.7499	19.5000	19.500000	-1.565%	4,232	-6.752%
2024-08-23	18.800000	19.8300	18.5000	19.810000	+5.093%	17,888	-8.212%
2024-08-22	19.960000	19.9600	18.6600	18.850000	-6.571%	4,028	-3.537%
2024-08-21	20.300000	20.3000	20.1000	20.175800	-1.485%	1,110	-9.876%
2024-08-20	20.480000	20.4800	20.4800	20.480000	0.000%	1,014	-11.214%
2024-08-19	20.300000	20.4800	20.3000	20.480000	-1.111%	627	-11.214%
2024-08-15	20.300100	20.7100	20.3001	20.710000	-1.375%	1,391	-12.200%
2024-08-14	20.560000	20.9987	20.5600	20.998700	-0.950%	761	-13.407%
2024-08-13	20.450000	21.2000	20.4500	21.200000	+1.679%	932	-14.230%
2024-08-12	20.850000	20.8500	20.8500	20.850000	-1.185%	422	-12.790%
2024-08-09	21.100000	21.1000	21.1000	21.100000	+0.644%	516	-13.823%
2024-08-08	21.000000	21.0000	20.9650	20.965000	-2.488%	1,112	-13.268%
2024-08-07	21.500000	21.5000	21.5000	21.500000	+0.467%	383	-15.427%
2024-08-06	21.250000	21.4000	21.2500	21.400000	+3.382%	1,256	-15.031%
2024-08-05	21.000000	21.0000	20.4900	20.700000	-1.429%	2,688	-12.158%
2024-08-02	21.000000	21.0000	21.0000	21.000000	-1.934%	1,439	-13.413%
2024-08-01	21.250000	21.4142	21.2500	21.414200	-1.453%	562	-15.088%
2024-07-29	21.380000	22.1650	21.0000	21.730000	+1.023%	7,359	-16.322%
2024-07-26	21.550000	21.5500	21.5100	21.510000	+0.047%	1,533	-15.466%
2024-07-25	21.424400	21.5000	21.4244	21.500000	+0.892%	4,021	-15.427%
2024-07-24	21.320000	21.4100	21.3100	21.310000	-2.916%	2,571	-14.672%
2024-07-23	22.330000	22.3300	21.9500	21.950000	-0.046%	2,279	-17.160%
2024-07-22	21.270000	21.9600	21.2700	21.960000	+1.105%	1,838	-17.198%
2024-07-19	21.720000	21.7200	21.7200	21.720000	+3.330%	1,002	-16.283%
2024-07-18	21.450000	21.7000	21.0200	21.020000	-2.005%	3,511	-13.495%
2024-07-17	21.500000	21.5000	21.0101	21.450000	-0.556%	1,203	-15.229%
2024-07-16	21.390000	21.7000	21.3900	21.570000	+1.410%	3,169	-15.701%
2024-07-15	21.250000	21.2700	21.2500	21.270000	+0.330%	831	-14.512%
2024-07-12	20.832300	21.3680	20.1600	21.200000	+0.952%	19,493	-14.230%
2024-07-11	21.040000	21.0400	21.0000	21.000000	-0.803%	1,182	-13.413%
2024-07-10	21.170000	21.1700	21.1700	21.170000	+0.341%	371	-14.108%
2024-07-09	21.000000	21.2500	20.6500	21.098000	-0.715%	9,058	-13.815%
2024-07-08	20.775000	21.3000	20.3970	21.250000	-0.932%	14,632	-14.432%
2024-07-05	20.950000	21.6960	20.5250	21.450000	-0.233%	11,196	-15.229%
2024-07-02	21.500000	21.5000	21.5000	21.500000	0.000%	998	-15.427%
2024-07-01	21.130000	21.5000	20.9800	21.500000	-1.557%	2,905	-15.427%
2024-06-28	21.000000	21.8400	20.9000	21.840000	-1.087%	12,548	-16.743%
2024-06-27	21.250000	22.0800	21.0200	22.080000	+3.274%	2,817	-17.648%
2024-06-26	20.715000	21.3800	20.7150	21.380000	+1.810%	4,934	-14.952%
2024-06-25	21.500000	21.5000	21.0000	21.000000	-2.416%	5,789	-13.413%
2024-06-24	21.380000	21.5200	21.3800	21.520000	-1.735%	1,360	-15.505%
2024-06-21	21.000000	21.9000	21.0000	21.900000	+0.229%	3,603	-16.971%
2024-06-20	22.250000	22.9550	20.9000	21.850000	-3.319%	8,151	-16.781%
2024-06-18	23.030000	23.0300	22.2300	22.600000	-4.520%	5,619	-19.543%
2024-06-17	23.490000	24.0500	23.3400	23.670000	+0.766%	7,973	-23.180%
2024-06-14	22.870000	23.4900	22.8700	23.490000	+2.666%	8,317	-22.591%
2024-06-13	22.880000	22.8800	22.8800	22.880000	-0.131%	477	-20.528%
2024-06-12	22.900000	22.9900	22.9000	22.910000	+0.044%	2,526	-20.632%
2024-06-11	22.430000	22.9000	22.4300	22.900000	+2.095%	1,162	-20.597%
2024-06-10	21.700000	22.5800	21.7000	22.430000	+0.358%	10,372	-18.933%
2024-06-05	22.500000	22.5000	22.3200	22.350000	-1.542%	1,348	-18.643%
2024-06-04	22.360000	22.7000	22.3600	22.700000	+1.521%	2,268	-19.897%
2024-05-31	22.360000	22.3600	22.3600	22.360000	-2.528%	540	-18.679%
2024-05-24	22.940000	22.9400	22.9400	22.940000	+2.686%	515	-20.735%
2024-05-23	22.280000	22.3400	22.1800	22.340000	-2.275%	2,585	-18.607%
2024-05-22	22.250000	22.8600	22.1500	22.860000	+2.742%	2,203	-20.458%
2024-05-21	22.250000	22.2500	22.2500	22.250000	-5.335%	871	-18.277%
2024-05-17	23.000000	23.5040	23.0000	23.504000	+0.102%	1,618	-22.637%
2024-05-16	23.480000	23.4800	23.4800	23.480000	+2.087%	397	-22.558%
2024-05-15	23.999900	23.9999	23.0000	23.000000	0.000%	565	-20.942%
2024-05-14	23.000000	23.0000	22.9900	23.000000	+0.745%	1,382	-20.942%
2024-05-10	23.250000	23.2500	22.8300	22.830000	-5.152%	637	-20.353%
2024-05-09	24.070000	24.0700	24.0700	24.070000	0.000%	238	-24.457%
2024-05-07	23.845000	24.0700	23.8450	24.070000	+1.733%	1,097	-24.457%
2024-05-06	23.280000	23.6600	23.2800	23.660000	-3.152%	955	-23.148%
2024-05-03	24.430000	24.4300	24.4300	24.430000	+6.217%	446	-25.570%
2024-05-02	23.000000	23.0000	23.0000	23.000000	0.000%	420	-20.942%
2024-05-01	23.000000	23.0000	23.0000	23.000000	0.000%	1,598	-20.942%
2024-04-30	23.000000	23.1595	23.0000	23.000000	-2.666%	1,253	-20.942%
2024-04-29	23.630000	23.6300	23.6300	23.630000	+0.021%	473	-23.050%
2024-04-25	23.320000	23.6250	22.5001	23.625000	+1.178%	2,053	-23.034%
2024-04-24	23.350000	23.3500	23.3500	23.350000	+1.345%	270	-22.127%
2024-04-23	23.040000	23.0400	23.0400	23.040000	-7.033%	425	-21.079%
2024-04-22	23.233500	24.7829	23.0000	24.782900	+7.752%	14,582	-26.630%
2024-04-19	23.000000	23.0000	23.0000	23.000000	-1.075%	612	-20.942%
2024-04-18	23.150000	23.7936	23.1500	23.250000	-0.172%	1,684	-21.792%
2024-04-17	22.750000	23.2900	22.0200	23.290000	+7.269%	4,008	-21.927%
2024-04-16	21.960000	22.0000	21.7117	21.711700	-1.310%	2,162	-16.251%
2024-04-15	21.100000	22.0000	21.1000	22.000000	-0.227%	990	-17.349%
2024-04-12	21.830000	22.0500	21.8300	22.050000	-1.694%	1,950	-17.536%
2024-04-11	22.430000	22.4300	22.4300	22.430000	+0.877%	224	-18.933%
2024-04-10	22.630000	22.9600	22.2350	22.235000	-1.702%	2,855	-18.222%
2024-04-09	22.260000	22.6200	21.5123	22.620000	-1.481%	2,232	-19.614%
2024-04-08	23.590000	23.5900	22.8500	22.960000	-3.081%	2,799	-20.804%
2024-04-05	23.450000	23.8200	23.0420	23.690000	+1.630%	4,284	-23.245%
2024-04-04	22.250000	23.3100	22.2500	23.310000	+2.914%	1,441	-21.994%
2024-04-03	23.000000	23.0000	22.5000	22.650000	-1.522%	6,226	-19.721%
2024-04-02	23.280000	23.5000	22.0600	23.000000	+0.921%	2,247	-20.942%
2024-04-01	22.620000	22.7900	22.3150	22.790000	-2.356%	3,099	-20.214%
2024-03-28	22.270000	23.3400	22.2700	23.340000	+0.864%	1,136	-22.094%
2024-03-27	23.540000	23.5400	23.1400	23.140000	-1.532%	3,736	-21.420%
2024-03-26	22.790000	24.7192	22.6800	23.500000	+2.800%	13,067	-22.624%
2024-03-25	22.540000	22.9300	21.7000	22.860000	+5.249%	4,521	-20.458%
2024-03-22	22.820000	22.8200	21.7200	21.720000	-0.595%	649	-16.283%
2024-03-21	21.810000	22.0900	21.8100	21.850000	-0.456%	1,484	-16.781%
2024-03-20	22.910000	22.9100	21.9000	21.950000	-3.516%	5,743	-17.160%
2024-03-19	22.040000	22.7500	22.0400	22.750000	+3.175%	3,074	-20.073%
2024-03-18	21.500000	22.8300	20.4700	22.050000	+2.558%	6,860	-17.536%
2024-03-15	21.640000	21.6400	21.0000	21.500000	+1.992%	5,168	-15.427%
2024-03-14	21.200000	21.2000	21.0800	21.080000	-0.566%	1,019	-13.741%
2024-03-13	20.450000	21.2000	20.4141	21.200000	-1.943%	1,841	-14.230%
2024-03-12	24.950000	24.9500	21.6200	21.620000	-8.545%	7,305	-15.896%
2024-03-11	26.050000	26.0500	23.6400	23.640000	-9.077%	1,596	-23.082%
2024-03-08	25.900000	26.8000	25.3500	26.000000	+0.386%	5,776	-30.064%
2024-03-07	26.550000	28.5000	25.8863	25.900000	-4.181%	8,964	-29.794%
2024-03-06	29.860000	30.0000	26.5100	27.030000	-6.178%	15,443	-32.729%
2024-03-05	27.255000	30.2500	25.9900	28.810000	-0.689%	15,623	-36.885%
2024-03-04	27.030000	29.0100	24.8700	29.010000	+10.220%	6,091	-37.321%
2024-03-01	25.270000	27.0000	25.0400	26.320000	-2.010%	5,490	-30.915%
2024-02-29	24.460000	26.8600	24.4600	26.860000	+12.479%	4,797	-32.303%
2024-02-28	24.300000	24.9000	22.7811	23.880000	-3.045%	7,471	-23.856%
2024-02-27	23.950000	26.4900	23.8892	24.630000	+7.087%	7,137	-26.174%
2024-02-26	21.750000	23.0100	21.5100	23.000000	+3.604%	3,047	-20.942%
2024-02-23	22.110000	22.2000	21.8800	22.200000	-1.070%	2,314	-18.093%
2024-02-22	22.587400	22.5874	21.6600	22.440000	+5.799%	1,584	-18.969%
2024-02-21	21.865000	21.8650	21.0001	21.210000	-0.469%	1,801	-14.270%
2024-02-20	21.657600	21.7980	17.1000	21.310000	-3.004%	53,067	-14.672%
2024-02-16	22.130000	22.1894	21.9600	21.970000	-0.272%	1,103	-17.236%
2024-02-15	22.510000	23.4000	22.0300	22.030000	-1.476%	2,589	-17.461%
2024-02-14	21.950300	23.9339	21.9503	22.360000	-0.156%	1,930	-18.679%
2024-02-13	22.395000	22.3950	22.3950	22.395000	-1.991%	775	-18.806%
2024-02-12	23.000000	23.0900	22.8500	22.850000	-1.082%	1,308	-20.423%
2024-02-09	23.360000	23.3600	23.1000	23.100000	-2.614%	3,380	-21.284%
2024-02-08	23.860000	23.9900	23.5500	23.720000	+2.329%	6,058	-23.342%
2024-02-07	24.150000	24.2600	23.1101	23.180100	-6.153%	7,922	-21.556%
2024-02-06	24.430000	25.3000	24.4300	24.700000	+1.105%	7,441	-26.383%
2024-02-02	24.000000	24.4300	23.7300	24.430000	+1.369%	1,083	-25.570%
2024-02-01	24.000000	24.2400	23.9800	24.100000	+1.989%	5,531	-24.551%
2024-01-31	23.980000	24.1400	23.6300	23.630000	-1.746%	812	-23.050%
2024-01-30	23.940000	24.0700	23.4300	24.050000	+1.050%	7,041	-24.394%
2024-01-29	23.999200	24.0000	23.8000	23.800000	+0.253%	2,566	-23.600%
2024-01-26	23.560000	23.7400	23.1950	23.740000	-1.001%	5,425	-23.406%
2024-01-25	23.050000	24.0000	23.0500	23.980000	+0.251%	3,617	-24.173%
2024-01-24	23.050000	23.9200	23.0500	23.920000	+3.505%	3,042	-23.983%
2024-01-23	23.170000	23.5094	23.1100	23.110000	-0.431%	10,036	-21.318%
2024-01-22	22.680000	23.5100	22.6800	23.210000	+1.528%	4,949	-21.657%
2024-01-19	22.460000	22.8608	22.0200	22.860800	+4.244%	879	-20.461%
2024-01-17	21.550000	21.9300	21.5500	21.930000	+2.381%	4,581	-17.085%
2024-01-16	21.070000	21.4200	21.0700	21.420000	+1.661%	3,985	-15.111%
2024-01-12	20.020000	21.0700	20.0200	21.070000	+5.561%	2,584	-13.701%
2024-01-11	19.160000	20.0700	19.1600	19.960000	+0.151%	3,514	-8.901%
2024-01-10	19.134600	20.0900	19.0654	19.930000	+2.838%	44,667	-8.764%
2024-01-09	19.150000	19.3900	18.7400	19.380000	+1.946%	5,374	-6.175%
2024-01-08	19.010000	20.0500	18.9050	19.010000	-0.053%	10,919	-4.349%
2024-01-05	19.000000	19.0400	19.0000	19.020000	-3.107%	2,735	-4.399%
2024-01-04	20.130000	20.2700	19.6300	19.630000	-4.430%	2,140	-7.370%
2024-01-03	20.880000	20.8800	20.5400	20.540000	+0.195%	1,255	-11.474%
2024-01-02	20.440000	20.5500	20.4400	20.500000	+0.342%	1,217	-11.301%
2023-12-29	20.765000	21.1000	20.4301	20.430100	-0.341%	2,645	-10.997%
2023-12-28	20.500000	20.5000	20.5000	20.500000	-0.913%	491	-11.301%
2023-12-27	20.934000	21.0900	20.2700	20.688900	+1.342%	1,603	-12.111%
2023-12-26	20.250000	21.2100	20.2500	20.415000	+4.800%	2,319	-10.932%
2023-12-22	19.480000	19.4800	19.4800	19.480000	-0.307%	505	-6.657%
2023-12-21	20.200000	20.2500	19.5400	19.540000	-0.357%	2,048	-6.943%
2023-12-20	19.325000	19.7382	19.2100	19.610000	-0.406%	3,335	-7.275%
2023-12-19	19.140000	19.8699	18.9600	19.690000	+2.874%	8,836	-7.652%
2023-12-18	19.600000	20.2766	19.1400	19.140000	-1.796%	2,539	-4.998%
2023-12-15	19.390000	19.5000	18.8400	19.490000	-0.510%	9,864	-6.704%
2023-12-14	17.700000	19.5900	17.3050	19.590000	+37.281%	33,289	-7.181%