Dark

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

At Close

Aug 21, 2026 3:59:30 PM EDT

15.98USD+2.141%(+0.33)3,678

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	15.999900	15.9999	15.8000	15.9900	+2.205%	3,678	0.000%
2026-08-20	15.645100	15.6451	15.6451	15.6451	+0.289%	188	+2.205%
2026-08-19	15.700000	15.7250	15.6000	15.6000	-0.001%	4,281	+2.500%
2026-08-18	15.560000	15.6001	15.5600	15.6001	-0.191%	1,660	+2.499%
2026-08-17	15.600000	16.0000	15.5610	15.6300	-0.604%	7,001	+2.303%
2026-08-14	15.629800	15.7250	15.6298	15.7250	-0.538%	1,129	+1.685%
2026-08-13	15.575000	15.8100	15.4269	15.8100	+0.765%	716	+1.139%
2026-08-12	15.500000	15.8000	15.5000	15.6900	+1.817%	1,326	+1.912%
2026-08-11	15.500000	15.8075	15.4100	15.4100	-0.356%	1,175	+3.764%
2026-08-10	15.465000	15.4650	15.4650	15.4650	-0.515%	373	+3.395%
2026-08-07	15.300000	15.5450	15.3000	15.5450	+1.851%	645	+2.863%
2026-08-06	15.250100	15.2984	15.2501	15.2625	-1.341%	446	+4.767%
2026-08-05	15.316800	15.4700	15.3168	15.4700	+1.776%	483	+3.361%
2026-08-04	15.180000	15.3673	15.1800	15.2000	-0.654%	2,711	+5.197%
2026-08-03	15.480000	15.4934	15.2000	15.3001	+0.001%	3,734	+4.509%
2026-07-31	15.300000	15.6499	15.3000	15.3000	+0.328%	1,537	+4.510%
2026-07-30	15.590000	15.5900	15.2500	15.2500	-2.118%	2,142	+4.852%
2026-07-28	15.320000	15.7900	15.3200	15.5800	+0.679%	2,781	+2.632%
2026-07-27	15.390000	15.9100	15.3900	15.4750	-0.482%	1,323	+3.328%
2026-07-24	15.550000	15.5500	15.5500	15.5500	+0.909%	654	+2.830%
2026-07-23	15.630000	15.6300	15.2800	15.4100	-3.264%	2,666	+3.764%
2026-07-22	15.770000	15.9300	15.6300	15.9300	+0.632%	1,181	+0.377%
2026-07-21	16.160000	16.1600	15.6555	15.8300	0.000%	2,621	+1.011%
2026-07-20	15.850000	15.8500	15.8200	15.8300	-0.378%	1,294	+1.011%
2026-07-17	15.280000	15.9800	15.2800	15.8900	+0.570%	3,632	+0.629%
2026-07-16	15.900000	15.9999	15.8000	15.8000	-1.250%	1,622	+1.203%
2026-07-15	15.840000	16.3650	15.8376	16.0000	+1.138%	3,598	-0.062%
2026-07-14	15.792000	15.8301	15.7594	15.8200	+0.127%	1,105	+1.075%
2026-07-13	16.100000	16.1000	15.8000	15.8000	-1.435%	5,405	+1.203%
2026-07-10	15.810000	16.0300	15.8100	16.0300	+1.514%	448	-0.250%
2026-07-09	15.800000	15.8000	15.7910	15.7910	-0.654%	601	+1.260%
2026-07-08	16.020000	16.0200	15.8950	15.8950	-0.656%	623	+0.598%
2026-07-07	16.092600	16.1000	16.0000	16.0000	+0.282%	1,587	-0.062%
2026-07-06	16.090000	16.3450	15.9550	15.9550	-0.219%	4,278	+0.219%
2026-07-02	16.425000	16.4250	15.8501	15.9900	-0.062%	1,929	0.000%
2026-07-01	15.940500	16.2292	15.9405	16.0000	+1.523%	872	-0.062%
2026-06-30	16.150000	16.1500	15.7100	15.7600	-3.105%	2,207	+1.459%
2026-06-29	16.280000	16.2800	15.2500	16.2650	-3.414%	2,372	-1.691%
2026-06-26	15.600000	16.8400	15.5884	16.8400	+7.330%	13,311	-5.048%
2026-06-25	15.630000	15.6900	15.6300	15.6900	-0.276%	803	+1.912%
2026-06-24	15.800000	15.8000	15.5500	15.7334	-2.052%	3,338	+1.631%
2026-06-23	15.945000	16.0630	15.9450	16.0630	+0.835%	1,087	-0.454%
2026-06-22	15.775000	16.1000	15.5501	15.9300	+1.789%	6,849	+0.377%
2026-06-18	15.660000	15.7499	15.6500	15.6500	-1.386%	2,690	+2.173%
2026-06-17	15.870000	15.8700	15.8700	15.8700	+0.570%	537	+0.756%
2026-06-16	15.650000	15.7800	15.6319	15.7800	-0.190%	1,518	+1.331%
2026-06-15	16.185000	16.2300	15.8100	15.8100	-0.503%	1,233	+1.139%
2026-06-12	15.750000	15.9250	15.6001	15.8900	+0.698%	3,037	+0.629%
2026-06-11	15.779900	15.7799	15.7799	15.7799	-0.001%	569	+1.331%
2026-06-10	15.940000	16.2000	15.7800	15.7800	-0.442%	1,842	+1.331%
2026-06-09	15.587500	15.8500	15.5875	15.8500	+0.763%	559	+0.883%
2026-06-08	15.880000	15.8800	15.7000	15.7300	+0.191%	9	+1.653%
2026-06-04	15.510200	15.7000	15.5102	15.7000	+0.641%	542	+1.847%
2026-06-03	15.600000	15.6000	15.6000	15.6000	-0.952%	996	+2.500%
2026-06-02	15.600000	15.7500	15.5000	15.7500	-0.505%	1,973	+1.524%
2026-06-01	15.830000	15.8300	15.8300	15.8300	-0.063%	442	+1.011%
2026-05-29	15.780000	15.8400	15.5200	15.8400	+1.020%	4,374	+0.947%
2026-05-28	15.580000	15.7000	15.5800	15.6800	-1.010%	7,961	+1.977%
2026-05-27	15.975000	15.9750	15.6750	15.8400	+0.571%	2,472	+0.947%
2026-05-26	15.559500	15.9750	15.5001	15.7500	0.000%	1,323	+1.524%
2026-05-22	16.000000	16.0000	15.7500	15.7500	-1.255%	1,207	+1.524%
2026-05-21	15.958800	15.9600	15.9501	15.9501	-0.436%	743	+0.250%
2026-05-20	15.700000	16.0200	15.7000	16.0200	-0.633%	1,924	-0.187%
2026-05-19	16.122000	16.1220	16.1220	16.1220	+2.492%	411	-0.819%
2026-05-18	15.650000	16.0400	15.6001	15.7300	-1.069%	1,326	+1.653%
2026-05-15	15.940000	15.9400	15.9000	15.9000	-1.156%	1,200	+0.566%
2026-05-14	15.950000	16.0860	15.9500	16.0860	+0.979%	1,526	-0.597%
2026-05-13	16.005000	16.0800	15.9300	15.9300	-0.207%	979	+0.377%
2026-05-12	16.040800	16.0700	15.8100	15.9630	+1.096%	4,185	+0.169%
2026-05-11	15.606300	15.7900	15.6063	15.7900	-0.217%	586	+1.267%
2026-05-08	15.650000	15.8999	15.6500	15.8244	+0.409%	1,131	+1.046%
2026-05-07	15.760000	15.7600	15.7600	15.7600	+1.026%	306	+1.459%
2026-05-06	15.600000	15.7800	15.6000	15.6000	0.000%	742	+2.500%
2026-05-05	15.600000	15.7050	15.3000	15.6000	-3.045%	1,805	+2.500%
2026-05-01	16.110000	16.1100	16.0900	16.0900	+1.578%	4	-0.622%
2026-04-30	15.835300	15.8400	15.5515	15.8400	+0.190%	1,485	+0.947%
2026-04-29	15.810000	15.8100	15.8100	15.8100	+0.861%	540	+1.139%
2026-04-28	15.675000	15.6750	15.6750	15.6750	+0.610%	384	+2.010%
2026-04-27	15.680000	15.8499	15.3900	15.5800	-0.511%	8,279	+2.632%
2026-04-24	15.660000	15.6600	15.6600	15.6600	-1.198%	1,881	+2.107%
2026-04-23	15.840000	15.8499	15.8400	15.8499	+0.126%	1,221	+0.884%
2026-04-22	15.830000	15.8300	15.8300	15.8300	+0.508%	567	+1.011%
2026-04-21	15.800000	15.8000	15.5500	15.7500	+0.768%	1,152	+1.524%
2026-04-20	15.697000	15.6970	15.6300	15.6300	-0.446%	991	+2.303%
2026-04-17	15.650000	15.7000	15.6500	15.7000	+0.064%	3,425	+1.847%
2026-04-16	15.600000	15.6900	15.5500	15.6900	+0.577%	758	+1.912%
2026-04-15	15.475000	15.6000	15.4750	15.6000	0.000%	1,296	+2.500%
2026-04-14	15.650400	15.6504	15.6000	15.6000	+0.001%	1,071	+2.500%
2026-04-13	15.410000	15.5999	15.4100	15.5999	-0.574%	561	+2.501%
2026-04-10	15.600000	15.7050	15.6000	15.6900	+0.512%	1,607	+1.912%
2026-04-08	15.400000	15.6344	15.4000	15.6100	+1.364%	3,244	+2.434%
2026-04-06	15.300000	15.4000	15.3000	15.4000	+0.653%	588	+3.831%
2026-04-02	15.400000	15.4000	15.3000	15.3001	-1.053%	654	+4.509%
2026-04-01	15.463000	15.4630	15.4630	15.4630	-0.815%	448	+3.408%
2026-03-31	15.590000	15.5900	15.5900	15.5900	+1.762%	638	+2.566%
2026-03-30	15.260000	15.3200	15.2600	15.3200	-0.454%	618	+4.373%
2026-03-27	15.250000	15.3899	15.2500	15.3899	+0.917%	336	+3.899%
2026-03-26	14.950000	15.2600	14.9500	15.2500	+0.727%	1,182	+4.852%
2026-03-25	15.140000	15.1400	15.1400	15.1400	-1.688%	92	+5.614%
2026-03-24	15.435000	15.4350	15.4000	15.4000	-0.645%	1,040	+3.831%
2026-03-23	15.500000	15.5899	15.3700	15.5000	-0.257%	1,481	+3.161%
2026-03-20	15.435000	15.5400	15.4000	15.5400	+1.152%	815	+2.896%
2026-03-19	15.475000	15.4750	15.3630	15.3630	-1.834%	1,563	+4.081%
2026-03-18	15.550000	15.8500	15.5500	15.6500	-0.382%	3,049	+2.173%
2026-03-17	15.625000	15.7500	15.5000	15.7100	0.000%	3,312	+1.782%
2026-03-16	15.709800	15.8000	15.7098	15.7100	-0.064%	908	+1.782%
2026-03-13	15.535600	15.7200	15.5356	15.7200	+1.419%	728	+1.718%
2026-03-12	15.502800	15.5028	15.2550	15.5000	-1.022%	2,061	+3.161%
2026-03-11	15.600000	15.6755	15.6000	15.6600	-0.445%	1,739	+2.107%
2026-03-10	15.500000	15.7400	15.5000	15.7300	+0.446%	2,019	+1.653%
2026-03-09	15.379500	15.7050	15.3795	15.6602	+2.037%	1,368	+2.106%
2026-03-06	15.300100	15.3700	15.3000	15.3476	-0.211%	2,089	+4.186%
2026-03-05	15.270000	15.3801	15.2700	15.3801	-1.504%	1,844	+3.966%
2026-03-04	15.500000	15.6150	15.4500	15.6150	+0.742%	1,403	+2.402%
2026-03-03	15.572500	15.5725	15.5000	15.5000	-0.064%	468	+3.161%
2026-03-02	15.500000	15.6300	15.5000	15.5100	-0.895%	1,118	+3.095%
2026-02-27	15.625000	15.6650	15.5500	15.6500	+0.902%	1,294	+2.173%
2026-02-26	15.650000	15.7999	15.5000	15.5101	-0.894%	2,239	+3.094%
2026-02-25	15.750000	15.7500	15.5000	15.6500	+0.643%	603	+2.173%
2026-02-24	15.493700	15.5500	15.4686	15.5500	-2.812%	653	+2.830%
2026-02-23	15.999900	15.9999	15.9999	15.9999	+3.225%	292	-0.062%
2026-02-19	15.500000	15.5000	15.5000	15.5000	+1.241%	6	+3.161%
2026-02-18	15.310000	15.3100	15.3100	15.3100	-1.922%	24	+4.442%
2026-02-17	15.880000	15.9400	15.1400	15.6100	0.000%	4,722	+2.434%
2026-02-12	15.460000	15.7300	15.4600	15.6100	-0.446%	1,161	+2.434%
2026-02-11	15.465000	15.6800	15.4650	15.6800	+2.618%	859	+1.977%
2026-02-10	15.060000	15.4800	15.0500	15.2800	-1.419%	3,154	+4.647%
2026-02-09	15.280000	15.6479	15.2800	15.5000	+3.264%	3,267	+3.161%
2026-02-06	15.750000	15.7500	14.9300	15.0100	-4.979%	6,604	+6.529%
2026-02-05	15.530000	15.7965	15.5000	15.7965	+0.614%	1,414	+1.225%
2026-02-04	15.950000	15.9500	15.7000	15.7001	-0.506%	675	+1.846%
2026-02-03	15.875000	15.8898	15.7500	15.7800	+1.151%	1,713	+1.331%
2026-02-02	15.500000	15.6005	15.5000	15.6005	+0.648%	747	+2.497%
2026-01-30	15.750000	15.7500	15.5000	15.5000	-1.837%	655	+3.161%
2026-01-29	15.790000	15.7900	15.7900	15.7900	+1.024%	511	+1.267%
2026-01-28	15.520500	15.6300	15.5205	15.6300	+1.957%	1,641	+2.303%
2026-01-27	15.630000	15.7951	15.0000	15.3300	-2.170%	3,463	+4.305%
2026-01-26	15.650000	15.9050	15.6000	15.6700	-1.481%	2,822	+2.042%
2026-01-23	15.905600	15.9056	15.9056	15.9056	+1.084%	281	+0.531%
2026-01-22	15.674800	15.7350	15.6748	15.7350	-1.718%	1,138	+1.621%
2026-01-21	15.290000	16.1600	15.2900	16.0100	+3.290%	4,645	-0.125%
2026-01-20	15.280000	15.5000	15.0000	15.5000	+1.654%	4,727	+3.161%
2026-01-16	15.247800	15.2478	15.2478	15.2478	+0.275%	246	+4.868%
2026-01-15	14.930000	15.5000	14.9300	15.2060	-0.539%	1,688	+5.156%
2026-01-14	15.288400	15.2884	15.2884	15.2884	+1.382%	739	+4.589%
2026-01-13	14.940000	15.0800	14.9300	15.0800	-0.425%	1,905	+6.034%
2026-01-12	14.980000	15.1800	14.9300	15.1443	-0.038%	1,077	+5.584%
2026-01-09	15.070000	15.4100	15.0700	15.1500	+0.531%	1,610	+5.545%
2026-01-08	15.070000	15.0700	15.0700	15.0700	-1.606%	801	+6.105%
2026-01-07	15.465000	15.4650	15.2300	15.3160	-0.609%	1,465	+4.401%
2026-01-06	15.391600	15.4350	15.3500	15.4099	+0.718%	1,557	+3.764%
2026-01-02	15.255000	15.3000	15.0600	15.3000	-0.649%	2,483	+4.510%
2025-12-31	15.180000	15.4000	15.1800	15.4000	+1.851%	1,966	+3.831%
2025-12-30	15.300000	15.3252	15.1000	15.1201	-0.526%	4,521	+5.753%
2025-12-29	15.200000	15.2000	15.2000	15.2000	-0.718%	799	+5.197%
2025-12-26	15.310000	15.3100	15.3100	15.3100	+1.324%	461	+4.442%
2025-12-24	15.110000	15.1100	15.1100	15.1100	+0.199%	3	+5.824%
2025-12-23	15.080000	15.0800	15.0800	15.0800	-0.528%	643	+6.034%
2025-12-22	14.700000	15.1900	14.7000	15.1600	+4.552%	4,003	+5.475%
2025-12-19	15.271000	15.2710	14.3900	14.5000	-3.974%	4,412	+10.276%
2025-12-18	15.100000	15.1000	15.1000	15.1000	-0.658%	340	+5.894%
2025-12-17	15.300000	15.3000	15.1000	15.2000	+0.662%	1,895	+5.197%
2025-12-16	15.100000	15.2386	15.1000	15.1001	-1.214%	1,530	+5.893%
2025-12-15	15.140000	15.2856	15.1000	15.2856	+0.306%	1,307	+4.608%
2025-12-12	15.238900	15.2389	15.2389	15.2389	+0.454%	413	+4.929%
2025-12-11	15.170000	15.1700	15.1700	15.1700	+0.464%	780	+5.405%
2025-12-10	15.250000	15.4000	15.1000	15.1000	-0.066%	1,969	+5.894%
2025-12-09	15.300000	15.4900	15.1100	15.1100	+0.066%	1,064	+5.824%
2025-12-08	15.070000	15.1000	15.0700	15.1000	-2.581%	734	+5.894%
2025-12-05	15.070000	15.5000	15.0700	15.5000	+2.847%	979	+3.161%
2025-12-04	15.070900	15.0709	15.0709	15.0709	-1.304%	438	+6.099%
2025-12-03	15.040000	15.2700	15.0400	15.2700	-0.065%	967	+4.715%
2025-12-02	15.270000	15.2800	15.2700	15.2800	+0.503%	6	+4.647%
2025-12-01	15.030100	15.2035	15.0301	15.2035	+0.752%	1,673	+5.173%
2025-11-28	15.090000	15.0900	15.0900	15.0900	-1.049%	266	+5.964%
2025-11-26	15.199600	15.2500	15.1400	15.2500	0.000%	9,530	+4.852%
2025-11-25	15.175300	15.2500	15.1753	15.2500	+0.724%	977	+4.852%
2025-11-24	15.105000	15.5000	15.1050	15.1404	-1.043%	1,779	+5.611%
2025-11-21	15.120000	15.3000	15.1200	15.3000	-0.391%	996	+4.510%
2025-11-20	15.300000	15.3600	15.2500	15.3600	-0.098%	1,473	+4.102%
2025-11-19	15.400000	15.4000	15.3750	15.3750	+0.688%	1,986	+4.000%
2025-11-18	15.300000	15.4000	15.2700	15.2700	-0.131%	1,194	+4.715%
2025-11-17	15.380000	15.3800	15.2600	15.2900	-0.585%	2,091	+4.578%
2025-11-14	15.420000	15.4820	15.3750	15.3800	-2.781%	3,523	+3.966%
2025-11-13	15.850000	15.8500	15.8200	15.8200	-1.032%	906	+1.075%
2025-11-12	15.800000	15.9850	15.8000	15.9850	+1.211%	557	+0.031%
2025-11-11	15.720000	15.7938	15.3300	15.7938	+0.278%	1,344	+1.242%
2025-11-10	15.750000	15.7500	15.7500	15.7500	+0.446%	250	+1.524%
2025-11-07	15.604600	15.6800	15.5500	15.6800	-1.259%	3,629	+1.977%
2025-11-06	15.880000	15.8800	15.8800	15.8800	+2.452%	592	+0.693%
2025-11-04	15.500000	15.5000	15.5000	15.5000	-2.393%	675	+3.161%
2025-11-03	15.700000	15.8800	15.7000	15.8800	+2.068%	514	+0.693%
2025-10-31	15.558200	15.5582	15.5582	15.5582	-1.872%	586	+2.775%
2025-10-30	15.550000	15.8550	15.4200	15.8550	-0.032%	2,736	+0.851%
2025-10-29	15.860000	16.0149	15.8600	15.8600	+0.698%	1,809	+0.820%
2025-10-28	16.200000	16.2000	15.5000	15.7500	-2.477%	8,730	+1.524%
2025-10-27	15.920000	16.2300	15.2800	16.1500	-1.374%	1,308	-0.991%
2025-10-22	15.950000	16.6950	15.9500	16.3750	+5.305%	2,214	-2.351%
2025-10-21	16.795000	16.7950	15.2158	15.5500	-8.341%	3,896	+2.830%
2025-10-20	16.512000	16.9650	16.5120	16.9650	+3.005%	481	-5.747%
2025-10-17	16.470000	16.4700	16.4700	16.4700	-0.783%	890	-2.914%
2025-10-15	16.600000	16.6000	16.6000	16.6000	+0.912%	441	-3.675%
2025-10-14	16.450000	16.4500	16.4500	16.4500	0.000%	666	-2.796%
2025-10-13	16.450000	16.9446	16.4500	16.4500	0.000%	1,185	-2.796%
2025-10-10	16.400100	16.5553	16.4001	16.4500	-2.663%	613	-2.796%
2025-10-08	17.400000	17.4000	16.5500	16.9000	+1.715%	1,545	-5.385%
2025-10-07	17.050000	17.0500	16.5305	16.6150	-0.074%	1,430	-3.762%
2025-10-06	16.627300	16.6273	16.6273	16.6273	+2.196%	325	-3.833%
2025-10-03	16.020000	16.2768	16.0200	16.2700	-0.386%	3,322	-1.721%
2025-10-02	16.158200	16.7200	16.0001	16.3330	+1.037%	2,756	-2.100%
2025-10-01	16.150000	16.2201	15.9050	16.1654	-1.370%	5,963	-1.085%
2025-09-30	16.150000	16.6851	16.1500	16.3900	-0.507%	2,140	-2.441%
2025-09-29	16.525000	17.2295	16.4736	16.4736	+1.220%	1,822	-2.936%
2025-09-26	16.500000	16.8250	16.0001	16.2750	-1.364%	2,995	-1.751%
2025-09-25	16.755000	16.7550	16.4800	16.5000	-0.091%	1,414	-3.091%
2025-09-24	16.383600	16.8250	16.3836	16.5150	+0.152%	1,697	-3.179%
2025-09-23	16.696000	16.6960	16.4900	16.4900	-0.901%	903	-3.032%
2025-09-22	16.278400	16.6400	16.1200	16.6400	+2.023%	4,567	-3.906%
2025-09-19	16.090000	16.3500	16.0500	16.3100	-2.101%	3,097	-1.962%
2025-09-18	16.903400	16.9034	16.4600	16.6600	+0.909%	3,100	-4.022%
2025-09-17	16.510000	16.5100	16.5100	16.5100	-1.644%	620	-3.150%
2025-09-16	16.720000	17.0200	16.7200	16.7860	+1.012%	1,181	-4.742%
2025-09-15	17.430000	17.4300	16.4200	16.6178	+1.143%	2,639	-3.778%
2025-09-12	16.450000	16.7736	16.4200	16.4300	-1.499%	3,330	-2.678%
2025-09-11	16.704300	16.7043	16.6800	16.6800	0.000%	1,229	-4.137%
2025-09-09	16.600100	16.8701	16.6000	16.6800	+0.785%	2,090	-4.137%
2025-09-08	16.652100	16.8280	16.4000	16.5500	+0.060%	3,824	-3.384%
2025-09-05	16.540000	16.5400	16.5400	16.5400	-2.101%	795	-3.325%
2025-09-04	16.852200	16.8950	16.8234	16.8950	+2.085%	845	-5.357%
2025-09-03	16.852800	16.8528	16.5000	16.5500	+0.242%	3,779	-3.384%
2025-09-02	16.500100	16.9200	16.5001	16.5100	+0.061%	1,155	-3.150%
2025-08-29	16.500000	16.9200	16.5000	16.5000	-0.181%	6,134	-3.091%
2025-08-28	16.850000	16.8500	16.5300	16.5300	-1.313%	1,310	-3.267%
2025-08-27	16.780000	17.4400	16.7500	16.7500	+0.299%	1,900	-4.537%
2025-08-26	16.650000	16.7750	16.6500	16.7001	-0.179%	1,180	-4.252%
2025-08-25	16.500000	16.8299	16.5000	16.7300	+0.783%	3,497	-4.423%
2025-08-22	16.610000	16.6100	16.5000	16.6000	+0.606%	1,180	-3.675%
2025-08-21	16.610000	16.6400	16.5000	16.5000	-2.770%	3,068	-3.091%
2025-08-20	16.970000	16.9700	16.9700	16.9700	+2.538%	546	-5.775%
2025-08-19	16.970000	16.9700	16.5500	16.5500	+0.242%	728	-3.384%
2025-08-18	16.530000	16.5300	16.4100	16.5100	-2.250%	1,152	-3.150%
2025-08-15	16.850000	17.0000	16.1450	16.8900	-0.354%	8,114	-5.329%
2025-08-14	16.930000	17.0562	16.9300	16.9500	-5.571%	4,290	-5.664%
2025-08-13	17.950000	17.9500	17.9500	17.9500	+4.058%	3,808	-10.919%
2025-08-12	17.050000	17.2500	17.0100	17.2500	-1.429%	1,463	-7.304%
2025-08-11	16.930000	17.5000	16.9300	17.5000	-2.778%	2,167	-8.629%
2025-08-07	18.000000	18.0000	18.0000	18.0000	-0.056%	1,007	-11.167%
2025-08-06	18.050000	18.0500	18.0100	18.0100	-1.504%	713	-11.216%
2025-08-05	18.160000	18.2850	18.1600	18.2850	+1.899%	334	-12.551%
2025-08-04	18.410000	18.4100	17.9443	17.9443	-3.732%	2,026	-10.891%
2025-08-01	18.640000	18.6400	18.6400	18.6400	+1.249%	100	-14.217%
2025-07-31	18.250000	18.6500	18.2500	18.4100	+0.456%	959	-13.145%
2025-07-30	18.000100	18.3264	18.0001	18.3264	-1.045%	939	-12.749%
2025-07-29	18.070000	18.5200	18.0700	18.5200	+1.852%	762	-13.661%
2025-07-28	18.067500	18.1833	18.0675	18.1833	+0.794%	932	-12.062%
2025-07-25	17.930000	18.0400	17.9252	18.0400	-2.116%	1,320	-11.364%
2025-07-23	18.060000	18.4300	18.0600	18.4300	+2.049%	2,331	-13.239%
2025-07-22	18.070000	18.0700	18.0600	18.0600	-2.273%	2,806	-11.462%
2025-07-21	18.250000	18.4800	18.2400	18.4800	-0.108%	4,083	-13.474%
2025-07-18	18.400000	18.5000	18.2500	18.5000	+0.543%	1,203	-13.568%
2025-07-17	18.990000	18.9900	18.4000	18.4000	+0.712%	3,225	-13.098%
2025-07-16	18.710000	18.7100	18.2700	18.2700	-0.382%	1,517	-12.479%
2025-07-15	18.500000	18.5000	18.2500	18.3400	-1.079%	1,207	-12.814%
2025-07-14	18.540000	18.5400	18.5400	18.5400	+0.216%	808	-13.754%
2025-07-11	18.740000	18.8000	18.5000	18.5000	-0.804%	968	-13.568%
2025-07-10	18.650000	18.6500	18.6500	18.6500	+0.756%	390	-14.263%
2025-07-09	18.550000	18.5800	18.5100	18.5100	-1.069%	73	-13.614%
2025-07-08	18.740000	19.0400	18.7100	18.7100	+1.135%	2,466	-14.538%
2025-07-07	18.770000	18.7700	18.3500	18.5000	-0.054%	4,463	-13.568%
2025-07-03	19.168400	19.1684	18.5100	18.5100	-5.077%	4,297	-13.614%
2025-07-02	19.250000	21.6100	19.0100	19.5000	+2.416%	38,090	-18.000%
2025-07-01	19.050000	20.1080	18.8500	19.0400	+1.008%	37,587	-16.019%
2025-06-30	19.630000	19.9000	18.8000	18.8500	+0.159%	16,500	-15.172%
2025-06-27	18.820000	19.0200	18.8100	18.8200	-2.183%	1,821	-15.037%
2025-06-26	19.240000	19.2400	19.2400	19.2400	-1.937%	515	-16.892%
2025-06-25	20.000000	20.0000	19.2600	19.6200	-0.051%	7,839	-18.502%
2025-06-24	19.310000	19.6500	18.7500	19.6300	+1.657%	7,753	-18.543%
2025-06-23	18.500000	19.3100	18.5000	19.3100	+2.169%	4,562	-17.193%
2025-06-20	18.090000	19.4900	18.0001	18.9000	-0.369%	7,690	-15.397%
2025-06-18	17.900000	19.4900	17.3900	18.9700	+7.723%	6,003	-15.709%
2025-06-17	16.900000	17.6100	16.9000	17.6100	+3.345%	84,914	-9.199%
2025-06-16	17.263100	17.2631	17.0400	17.0400	-0.059%	1,634	-6.162%
2025-06-13	17.050000	17.0500	17.0500	17.0500	-0.872%	832	-6.217%
2025-06-12	17.150000	17.2000	17.0900	17.2000	+1.176%	2,281	-7.035%
2025-06-11	16.885000	17.0000	16.8850	17.0000	-0.118%	4,173	-5.941%
2025-06-10	16.830000	17.0200	16.7500	17.0200	-2.184%	4,149	-6.052%
2025-06-09	17.618984	17.7500	17.4000	17.4000	-0.172%	2,636	-8.103%
2025-06-06	17.430000	17.4300	17.4300	17.4300	-1.022%	872	-8.262%
2025-06-04	17.510000	17.6100	17.5100	17.6100	+1.207%	889	-9.199%
2025-06-03	17.430000	17.4300	17.4000	17.4000	-3.172%	911	-8.103%
2025-05-29	17.889700	17.9700	17.7510	17.9700	+0.814%	2,269	-11.018%
2025-05-28	17.990000	17.9900	17.8249	17.8249	+0.422%	855	-10.294%
2025-05-27	17.957000	18.0000	17.7500	17.7500	-0.281%	1,516	-9.915%
2025-05-23	17.800000	17.8000	17.8000	17.8000	+2.299%	633	-10.169%
2025-05-22	17.400000	17.4000	17.4000	17.4000	-0.571%	855	-8.103%
2025-05-21	17.500000	17.5000	17.5000	17.5000	+0.575%	514	-8.629%
2025-05-20	17.400000	17.4000	17.4000	17.4000	0.000%	1	-8.103%
2025-05-19	17.566500	17.6900	17.4000	17.4000	-0.628%	1,814	-8.103%
2025-05-16	17.410000	17.6800	17.4000	17.5100	-0.990%	2,012	-8.681%
2025-05-15	17.400000	17.6850	17.4000	17.6850	+1.580%	658	-9.584%
2025-05-14	17.680000	17.6800	17.4100	17.4100	-0.514%	754	-8.156%
2025-05-13	17.450000	17.5000	17.3102	17.5000	+1.685%	693	-8.629%
2025-05-12	17.010000	17.2100	17.0100	17.2100	-0.978%	42	-7.089%
2025-05-09	17.000100	17.3800	17.0001	17.3800	+1.017%	663	-7.998%
2025-05-08	17.155000	17.2050	17.1550	17.2050	+1.146%	640	-7.062%
2025-05-06	17.155000	17.1550	17.0100	17.0100	-0.235%	878	-5.996%
2025-05-05	17.050000	17.0500	17.0500	17.0500	-2.011%	42	-6.217%
2025-05-02	17.200000	17.3999	17.2000	17.3999	+1.992%	1,326	-8.103%
2025-05-01	17.130000	17.1300	17.0001	17.0600	-1.101%	1,049	-6.272%
2025-04-30	17.262900	17.2629	17.2500	17.2500	0.000%	541	-7.304%
2025-04-29	17.110000	17.3600	17.0000	17.2500	-1.033%	1,067	-7.304%
2025-04-28	17.430000	17.4300	17.4300	17.4300	-1.470%	631	-8.262%
2025-04-25	17.600000	17.6900	17.6000	17.6900	+1.028%	878	-9.610%
2025-04-24	17.280000	17.5457	17.2800	17.5100	+1.507%	3,006	-8.681%
2025-04-23	17.000000	17.2500	17.0000	17.2500	+1.471%	10,907	-7.304%
2025-04-22	17.000000	17.1250	16.9080	17.0000	0.000%	2,428	-5.941%
2025-04-21	17.300000	17.3000	17.0000	17.0000	-1.163%	921	-5.941%
2025-04-17	17.010000	17.2000	17.0100	17.2000	0.000%	735	-7.035%
2025-04-16	17.160000	17.2000	17.1600	17.2000	-0.348%	1,110	-7.035%
2025-04-15	17.260000	17.2600	17.2600	17.2600	-1.081%	493	-7.358%
2025-04-14	17.400000	17.4486	17.4000	17.4486	+2.639%	1,262	-8.359%
2025-04-11	17.470000	17.4700	17.0000	17.0000	-1.048%	1,185	-5.941%
2025-04-10	17.440000	17.4400	17.1800	17.1800	0.000%	472	-6.927%
2025-04-08	17.180000	17.1800	17.1800	17.1800	-3.646%	33	-6.927%
2025-04-07	17.830000	17.8300	17.8300	17.8300	-3.465%	695	-10.320%
2025-04-04	18.500000	18.5000	18.2000	18.4700	-0.054%	82	-13.427%
2025-04-03	18.480000	18.4800	18.4800	18.4800	+1.260%	10	-13.474%
2025-04-02	18.490000	18.4900	18.2500	18.2500	-1.351%	499	-12.384%
2025-04-01	18.326000	18.5000	18.3260	18.5000	+1.370%	884	-13.568%
2025-03-31	18.200000	18.2500	18.2000	18.2500	-0.109%	960	-12.384%
2025-03-28	18.000000	18.2700	18.0000	18.2700	-0.490%	1,152	-12.479%
2025-03-27	18.500000	18.5000	18.2500	18.3600	+0.603%	2,769	-12.908%
2025-03-26	18.500000	18.5100	18.2500	18.2500	-1.405%	3,461	-12.384%
2025-03-25	18.500000	18.7500	18.5000	18.5100	-2.613%	1,357	-13.614%
2025-03-24	18.685000	19.0066	18.6850	19.0066	+0.405%	910	-15.871%
2025-03-21	18.740100	18.9500	18.7401	18.9300	-0.368%	1,866	-15.531%
2025-03-20	18.990000	19.0000	18.8350	19.0000	-0.053%	2,308	-15.842%
2025-03-19	19.500000	19.5000	18.9900	19.0100	+0.211%	1,782	-15.886%
2025-03-18	19.000000	19.0000	18.9700	18.9700	+1.552%	1,054	-15.709%
2025-03-17	19.050000	19.0500	18.6800	18.6800	-1.917%	2,315	-14.400%
2025-03-14	19.045000	19.0450	19.0450	19.0450	-2.333%	919	-16.041%
2025-03-13	19.010000	19.5000	19.0100	19.5000	-0.409%	811	-18.000%
2025-03-12	19.310000	19.5800	19.0001	19.5800	-2.587%	2,656	-18.335%
2025-03-11	20.000000	20.2242	20.0000	20.1000	+0.249%	1,609	-20.448%
2025-03-10	20.360000	20.3600	20.0000	20.0500	-0.108%	3,579	-20.249%
2025-03-07	20.071700	20.0717	20.0717	20.0717	-2.375%	486	-20.336%
2025-03-06	20.600000	20.6000	20.5600	20.5600	-0.436%	100	-22.228%
2025-03-05	20.500000	20.7100	20.3193	20.6500	0.000%	3,291	-22.567%
2025-03-04	20.650000	20.6500	20.6500	20.6500	-0.864%	836	-22.567%
2025-03-03	20.720000	21.3000	20.7200	20.8300	-1.838%	8,257	-23.236%
2025-02-28	21.355500	21.3555	20.5000	21.2200	+2.711%	3,420	-24.647%
2025-02-27	20.660000	20.6600	20.6600	20.6600	-4.308%	904	-22.604%
2025-02-26	21.000000	21.5900	21.0000	21.5900	+2.810%	1,682	-25.938%
2025-02-25	21.000000	21.0000	21.0000	21.0000	+2.439%	677	-23.857%
2025-02-24	20.790000	20.7900	20.4500	20.5000	0.000%	1,809	-22.000%
2025-02-21	20.500000	20.5000	20.5000	20.5000	+0.049%	392	-22.000%
2025-02-20	20.170000	20.4950	20.1700	20.4900	+0.441%	1,283	-21.962%
2025-02-19	20.340000	20.5000	20.3400	20.4000	-0.488%	2,114	-21.618%
2025-02-18	20.680000	20.6800	20.5000	20.5000	-1.442%	5,817	-22.000%
2025-02-14	20.800000	20.8000	20.4000	20.8000	+1.463%	1,014	-23.125%
2025-02-13	20.000100	20.5000	20.0001	20.5000	+1.335%	716	-22.000%
2025-02-12	20.531800	20.6500	20.2300	20.2300	-1.221%	1,933	-20.959%
2025-02-11	20.260000	20.4800	20.2600	20.4800	-1.775%	1,202	-21.924%
2025-02-10	20.450000	20.8500	20.2500	20.8500	+0.240%	2,993	-23.309%
2025-02-07	20.260000	20.8000	20.2600	20.8000	+1.463%	2,368	-23.125%
2025-02-06	20.425000	20.5000	20.0000	20.5000	+0.564%	11,855	-22.000%
2025-02-05	20.280000	20.6800	20.2800	20.3850	-1.759%	2,636	-21.560%
2025-02-03	20.500000	20.7500	20.5000	20.7500	-3.488%	1,424	-22.940%
2025-01-31	22.070000	22.0700	21.5000	21.5000	+4.878%	888	-25.628%
2025-01-30	20.500000	20.5000	20.3700	20.5000	+2.500%	2,011	-22.000%