CPHC
Canterbury Park Holding Corporation 'New' Common Stock
stockNASDAQ
At CloseOct 5, 2026
15.60USD0.000%(0.00)404
13.28Bid21.25Ask7.97SpreadCPHC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.46 | 15.88 | 15.46 | 15.60 | -0.952% | 2,705 | 0.000% | |
| 2026-10-02 | 15.75 | 15.75 | 15.75 | 15.75 | +0.962% | 765 | -0.952% | |
| 2026-09-30 | 15.70 | 15.70 | 15.60 | 15.60 | -1.515% | 895 | 0.000% | Div $0.070 |
| 2026-09-29 | 15.96 | 15.96 | 15.84 | 15.84 | +0.667% | 2 | -1.515% | |
| 2026-09-28 | 15.41 | 15.73 | 15.41 | 15.73 | -0.285% | 459 | -0.858% | |
| 2026-09-24 | 15.06 | 15.78 | 15.06 | 15.78 | 0.000% | 2,019 | -1.141% | |
| 2026-09-23 | 15.06 | 15.78 | 15.06 | 15.78 | +0.831% | 811 | -1.141% | |
| 2026-09-22 | 15.50 | 15.65 | 15.50 | 15.65 | +0.160% | 2,362 | -0.319% | |
| 2026-09-21 | 15.60 | 15.65 | 15.60 | 15.63 | +0.160% | 2,663 | -0.160% | |
| 2026-09-18 | 15.46 | 15.80 | 15.46 | 15.60 | -1.152% | 8,037 | 0.000% | |
| 2026-09-17 | 15.44 | 15.78 | 15.44 | 15.78 | +1.101% | 1,152 | -1.152% | |
| 2026-09-16 | 15.64 | 15.80 | 15.44 | 15.61 | -1.576% | 2,843 | -0.064% | |
| 2026-09-15 | 15.86 | 15.86 | 15.86 | 15.86 | -0.126% | 25 | -1.639% | |
| 2026-09-14 | 15.86 | 15.88 | 15.86 | 15.88 | +0.253% | 523 | -1.763% | |
| 2026-09-11 | 15.83 | 15.91 | 15.81 | 15.84 | -0.938% | 1,179 | -1.515% | |
| 2026-09-10 | 15.85 | 15.99 | 15.85 | 15.99 | +0.883% | 902 | -2.439% | |
| 2026-09-09 | 15.85 | 15.95 | 15.85 | 15.85 | 0.000% | 529 | -1.577% | |
| 2026-09-08 | 15.85 | 15.93 | 15.85 | 15.85 | -0.689% | 898 | -1.577% | |
| 2026-09-04 | 15.85 | 15.96 | 15.85 | 15.96 | +0.631% | 1,131 | -2.256% | |
| 2026-09-03 | 15.91 | 15.95 | 15.85 | 15.86 | -0.314% | 2,388 | -1.639% | |
| 2026-09-02 | 15.91 | 15.91 | 15.91 | 15.91 | +0.063% | 753 | -1.948% | |
| 2026-09-01 | 16.00 | 16.00 | 15.90 | 15.90 | +0.126% | 2,977 | -1.887% | |
| 2026-08-31 | 15.88 | 15.88 | 15.88 | 15.88 | -0.189% | 2 | -1.763% | |
| 2026-08-28 | 15.75 | 15.91 | 15.75 | 15.91 | +0.252% | 1,231 | -1.948% | |
| 2026-08-26 | 15.78 | 15.89 | 15.78 | 15.87 | +0.762% | 775 | -1.701% | |
| 2026-08-25 | 15.70 | 15.85 | 15.70 | 15.75 | +0.703% | 5,149 | -0.952% | |
| 2026-08-24 | 15.85 | 15.85 | 15.64 | 15.64 | -2.189% | 647 | -0.256% | |
| 2026-08-21 | 16.00 | 16.00 | 15.80 | 15.99 | +2.205% | 3,678 | -2.439% | |
| 2026-08-20 | 15.65 | 15.65 | 15.65 | 15.65 | +0.289% | 188 | -0.288% | |
| 2026-08-19 | 15.70 | 15.72 | 15.60 | 15.60 | -0.001% | 4,281 | 0.000% | |
| 2026-08-18 | 15.56 | 15.60 | 15.56 | 15.60 | -0.191% | 1,660 | -0.001% | |
| 2026-08-17 | 15.60 | 16.00 | 15.56 | 15.63 | -0.604% | 7,001 | -0.192% | |
| 2026-08-14 | 15.63 | 15.72 | 15.63 | 15.72 | -0.538% | 1,129 | -0.795% | |
| 2026-08-13 | 15.57 | 15.81 | 15.43 | 15.81 | +0.765% | 716 | -1.328% | |
| 2026-08-12 | 15.50 | 15.80 | 15.50 | 15.69 | +1.817% | 1,326 | -0.574% | |
| 2026-08-11 | 15.50 | 15.81 | 15.41 | 15.41 | -0.356% | 1,175 | +1.233% | |
| 2026-08-10 | 15.46 | 15.46 | 15.46 | 15.46 | -0.515% | 373 | +0.873% | |
| 2026-08-07 | 15.30 | 15.54 | 15.30 | 15.54 | +1.851% | 645 | +0.354% | |
| 2026-08-06 | 15.25 | 15.30 | 15.25 | 15.26 | -1.341% | 446 | +2.211% | |
| 2026-08-05 | 15.32 | 15.47 | 15.32 | 15.47 | +1.776% | 483 | +0.840% | |
| 2026-08-04 | 15.18 | 15.37 | 15.18 | 15.20 | -0.654% | 2,711 | +2.632% | |
| 2026-08-03 | 15.48 | 15.49 | 15.20 | 15.30 | +0.001% | 3,734 | +1.960% | |
| 2026-07-31 | 15.30 | 15.65 | 15.30 | 15.30 | +0.328% | 1,537 | +1.961% | |
| 2026-07-30 | 15.59 | 15.59 | 15.25 | 15.25 | -2.118% | 2,142 | +2.295% | |
| 2026-07-28 | 15.32 | 15.79 | 15.32 | 15.58 | +0.679% | 2,781 | +0.128% | |
| 2026-07-27 | 15.39 | 15.91 | 15.39 | 15.47 | -0.482% | 1,323 | +0.808% | |
| 2026-07-24 | 15.55 | 15.55 | 15.55 | 15.55 | +0.909% | 654 | +0.322% | |
| 2026-07-23 | 15.63 | 15.63 | 15.28 | 15.41 | -3.264% | 2,666 | +1.233% | |
| 2026-07-22 | 15.77 | 15.93 | 15.63 | 15.93 | +0.632% | 1,181 | -2.072% | |
| 2026-07-21 | 16.16 | 16.16 | 15.66 | 15.83 | 0.000% | 2,621 | -1.453% | |
| 2026-07-20 | 15.85 | 15.85 | 15.82 | 15.83 | -0.378% | 1,294 | -1.453% | |
| 2026-07-17 | 15.28 | 15.98 | 15.28 | 15.89 | +0.570% | 3,632 | -1.825% | |
| 2026-07-16 | 15.90 | 16.00 | 15.80 | 15.80 | -1.250% | 1,622 | -1.266% | |
| 2026-07-15 | 15.84 | 16.36 | 15.84 | 16.00 | +1.138% | 3,598 | -2.500% | |
| 2026-07-14 | 15.79 | 15.83 | 15.76 | 15.82 | +0.127% | 1,105 | -1.391% | |
| 2026-07-13 | 16.10 | 16.10 | 15.80 | 15.80 | -1.435% | 5,405 | -1.266% | |
| 2026-07-10 | 15.81 | 16.03 | 15.81 | 16.03 | +1.514% | 448 | -2.682% | |
| 2026-07-09 | 15.80 | 15.80 | 15.79 | 15.79 | -0.654% | 601 | -1.210% | |
| 2026-07-08 | 16.02 | 16.02 | 15.89 | 15.89 | -0.656% | 623 | -1.856% | |
| 2026-07-07 | 16.09 | 16.10 | 16.00 | 16.00 | +0.282% | 1,587 | -2.500% | |
| 2026-07-06 | 16.09 | 16.34 | 15.96 | 15.96 | -0.219% | 4,278 | -2.225% | |
| 2026-07-02 | 16.43 | 16.43 | 15.85 | 15.99 | -0.062% | 1,929 | -2.439% | |
| 2026-07-01 | 15.94 | 16.23 | 15.94 | 16.00 | +1.523% | 872 | -2.500% | |
| 2026-06-30 | 16.15 | 16.15 | 15.71 | 15.76 | -3.105% | 2,207 | -1.015% | Div $0.070 |
| 2026-06-29 | 16.28 | 16.28 | 15.25 | 16.27 | -3.414% | 2,372 | -4.089% | |
| 2026-06-26 | 15.60 | 16.84 | 15.59 | 16.84 | +7.330% | 13,311 | -7.363% | |
| 2026-06-25 | 15.63 | 15.69 | 15.63 | 15.69 | -0.276% | 803 | -0.574% | |
| 2026-06-24 | 15.80 | 15.80 | 15.55 | 15.73 | -2.052% | 3,338 | -0.848% | |
| 2026-06-23 | 15.95 | 16.06 | 15.95 | 16.06 | +0.835% | 1,087 | -2.882% | |
| 2026-06-22 | 15.78 | 16.10 | 15.55 | 15.93 | +1.789% | 6,849 | -2.072% | |
| 2026-06-18 | 15.66 | 15.75 | 15.65 | 15.65 | -1.386% | 2,690 | -0.319% | |
| 2026-06-17 | 15.87 | 15.87 | 15.87 | 15.87 | +0.570% | 537 | -1.701% | |
| 2026-06-16 | 15.65 | 15.78 | 15.63 | 15.78 | -0.190% | 1,518 | -1.141% | |
| 2026-06-15 | 16.18 | 16.23 | 15.81 | 15.81 | -0.503% | 1,233 | -1.328% | |
| 2026-06-12 | 15.75 | 15.93 | 15.60 | 15.89 | +0.698% | 3,037 | -1.825% | |
| 2026-06-11 | 15.78 | 15.78 | 15.78 | 15.78 | -0.001% | 569 | -1.140% | |
| 2026-06-10 | 15.94 | 16.20 | 15.78 | 15.78 | -0.442% | 1,842 | -1.141% | |
| 2026-06-09 | 15.59 | 15.85 | 15.59 | 15.85 | +0.763% | 559 | -1.577% | |
| 2026-06-08 | 15.88 | 15.88 | 15.70 | 15.73 | +0.191% | 9 | -0.826% | |
| 2026-06-04 | 15.51 | 15.70 | 15.51 | 15.70 | +0.641% | 542 | -0.637% | |
| 2026-06-03 | 15.60 | 15.60 | 15.60 | 15.60 | -0.952% | 996 | 0.000% | |
| 2026-06-02 | 15.60 | 15.75 | 15.50 | 15.75 | -0.505% | 1,973 | -0.952% | |
| 2026-06-01 | 15.83 | 15.83 | 15.83 | 15.83 | -0.063% | 442 | -1.453% | |
| 2026-05-29 | 15.78 | 15.84 | 15.52 | 15.84 | +1.020% | 4,374 | -1.515% | |
| 2026-05-28 | 15.58 | 15.70 | 15.58 | 15.68 | -1.010% | 7,961 | -0.510% | |
| 2026-05-27 | 15.97 | 15.97 | 15.68 | 15.84 | +0.571% | 2,472 | -1.515% | |
| 2026-05-26 | 15.56 | 15.97 | 15.50 | 15.75 | 0.000% | 1,323 | -0.952% | |
| 2026-05-22 | 16.00 | 16.00 | 15.75 | 15.75 | -1.255% | 1,207 | -0.952% | |
| 2026-05-21 | 15.96 | 15.96 | 15.95 | 15.95 | -0.436% | 743 | -2.195% | |
| 2026-05-20 | 15.70 | 16.02 | 15.70 | 16.02 | -0.633% | 1,924 | -2.622% | |
| 2026-05-19 | 16.12 | 16.12 | 16.12 | 16.12 | +2.492% | 411 | -3.238% | |
| 2026-05-18 | 15.65 | 16.04 | 15.60 | 15.73 | -1.069% | 1,326 | -0.826% | |
| 2026-05-15 | 15.94 | 15.94 | 15.90 | 15.90 | -1.156% | 1,200 | -1.887% | |
| 2026-05-14 | 15.95 | 16.09 | 15.95 | 16.09 | +0.979% | 1,526 | -3.021% | |
| 2026-05-13 | 16.00 | 16.08 | 15.93 | 15.93 | -0.207% | 979 | -2.072% | |
| 2026-05-12 | 16.04 | 16.07 | 15.81 | 15.96 | +1.096% | 4,185 | -2.274% | |
| 2026-05-11 | 15.61 | 15.79 | 15.61 | 15.79 | -0.217% | 586 | -1.203% | |
| 2026-05-08 | 15.65 | 15.90 | 15.65 | 15.82 | +0.409% | 1,131 | -1.418% | |
| 2026-05-07 | 15.76 | 15.76 | 15.76 | 15.76 | +1.026% | 306 | -1.015% | |
| 2026-05-06 | 15.60 | 15.78 | 15.60 | 15.60 | 0.000% | 742 | 0.000% | |
| 2026-05-05 | 15.60 | 15.71 | 15.30 | 15.60 | -3.045% | 1,805 | 0.000% | |
| 2026-05-01 | 16.11 | 16.11 | 16.09 | 16.09 | +1.578% | 4 | -3.045% | |
| 2026-04-30 | 15.84 | 15.84 | 15.55 | 15.84 | +0.190% | 1,485 | -1.515% | |
| 2026-04-29 | 15.81 | 15.81 | 15.81 | 15.81 | +0.861% | 540 | -1.328% | |
| 2026-04-28 | 15.68 | 15.68 | 15.68 | 15.68 | +0.610% | 384 | -0.478% | |
| 2026-04-27 | 15.68 | 15.85 | 15.39 | 15.58 | -0.511% | 8,279 | +0.128% | |
| 2026-04-24 | 15.66 | 15.66 | 15.66 | 15.66 | -1.198% | 1,881 | -0.383% | |
| 2026-04-23 | 15.84 | 15.85 | 15.84 | 15.85 | +0.126% | 1,221 | -1.577% | |
| 2026-04-22 | 15.83 | 15.83 | 15.83 | 15.83 | +0.508% | 567 | -1.453% | |
| 2026-04-21 | 15.80 | 15.80 | 15.55 | 15.75 | +0.768% | 1,152 | -0.952% | |
| 2026-04-20 | 15.70 | 15.70 | 15.63 | 15.63 | -0.446% | 991 | -0.192% | |
| 2026-04-17 | 15.65 | 15.70 | 15.65 | 15.70 | +0.064% | 3,425 | -0.637% | |
| 2026-04-16 | 15.60 | 15.69 | 15.55 | 15.69 | +0.577% | 758 | -0.574% | |
| 2026-04-15 | 15.47 | 15.60 | 15.47 | 15.60 | 0.000% | 1,296 | 0.000% | |
| 2026-04-14 | 15.65 | 15.65 | 15.60 | 15.60 | +0.001% | 1,071 | 0.000% | |
| 2026-04-13 | 15.41 | 15.60 | 15.41 | 15.60 | -0.574% | 561 | +0.001% | |
| 2026-04-10 | 15.60 | 15.71 | 15.60 | 15.69 | +0.512% | 1,607 | -0.574% | |
| 2026-04-08 | 15.40 | 15.63 | 15.40 | 15.61 | +1.364% | 3,244 | -0.064% | |
| 2026-04-06 | 15.30 | 15.40 | 15.30 | 15.40 | +0.653% | 588 | +1.299% | |
| 2026-04-02 | 15.40 | 15.40 | 15.30 | 15.30 | -1.053% | 654 | +1.960% | |
| 2026-04-01 | 15.46 | 15.46 | 15.46 | 15.46 | -0.815% | 448 | +0.886% | |
| 2026-03-31 | 15.59 | 15.59 | 15.59 | 15.59 | +1.762% | 638 | +0.064% | Div $0.070 |
| 2026-03-30 | 15.26 | 15.32 | 15.26 | 15.32 | -0.454% | 618 | +1.828% | |
| 2026-03-27 | 15.25 | 15.39 | 15.25 | 15.39 | +0.917% | 336 | +1.365% | |
| 2026-03-26 | 14.95 | 15.26 | 14.95 | 15.25 | +0.727% | 1,182 | +2.295% | |
| 2026-03-25 | 15.14 | 15.14 | 15.14 | 15.14 | -1.688% | 92 | +3.038% | |
| 2026-03-24 | 15.44 | 15.44 | 15.40 | 15.40 | -0.645% | 1,040 | +1.299% | |
| 2026-03-23 | 15.50 | 15.59 | 15.37 | 15.50 | -0.257% | 1,481 | +0.645% | |
| 2026-03-20 | 15.44 | 15.54 | 15.40 | 15.54 | +1.152% | 815 | +0.386% | |
| 2026-03-19 | 15.47 | 15.47 | 15.36 | 15.36 | -1.834% | 1,563 | +1.543% | |
| 2026-03-18 | 15.55 | 15.85 | 15.55 | 15.65 | -0.382% | 3,049 | -0.319% | |
| 2026-03-17 | 15.63 | 15.75 | 15.50 | 15.71 | 0.000% | 3,312 | -0.700% | |
| 2026-03-16 | 15.71 | 15.80 | 15.71 | 15.71 | -0.064% | 908 | -0.700% | |
| 2026-03-13 | 15.54 | 15.72 | 15.54 | 15.72 | +1.419% | 728 | -0.763% | |
| 2026-03-12 | 15.50 | 15.50 | 15.26 | 15.50 | -1.022% | 2,061 | +0.645% | |
| 2026-03-11 | 15.60 | 15.68 | 15.60 | 15.66 | -0.445% | 1,739 | -0.383% | |
| 2026-03-10 | 15.50 | 15.74 | 15.50 | 15.73 | +0.446% | 2,019 | -0.826% | |
| 2026-03-09 | 15.38 | 15.71 | 15.38 | 15.66 | +2.037% | 1,368 | -0.384% | |
| 2026-03-06 | 15.30 | 15.37 | 15.30 | 15.35 | -0.211% | 2,089 | +1.645% | |
| 2026-03-05 | 15.27 | 15.38 | 15.27 | 15.38 | -1.504% | 1,844 | +1.430% | |
| 2026-03-04 | 15.50 | 15.62 | 15.45 | 15.62 | +0.742% | 1,403 | -0.096% | |
| 2026-03-03 | 15.57 | 15.57 | 15.50 | 15.50 | -0.064% | 468 | +0.645% | |
| 2026-03-02 | 15.50 | 15.63 | 15.50 | 15.51 | -0.895% | 1,118 | +0.580% | |
| 2026-02-27 | 15.63 | 15.66 | 15.55 | 15.65 | +0.902% | 1,294 | -0.319% | |
| 2026-02-26 | 15.65 | 15.80 | 15.50 | 15.51 | -0.894% | 2,239 | +0.580% | |
| 2026-02-25 | 15.75 | 15.75 | 15.50 | 15.65 | +0.643% | 603 | -0.319% | |
| 2026-02-24 | 15.49 | 15.55 | 15.47 | 15.55 | -2.812% | 653 | +0.322% | |
| 2026-02-23 | 16.00 | 16.00 | 16.00 | 16.00 | +3.225% | 292 | -2.499% | |
| 2026-02-19 | 15.50 | 15.50 | 15.50 | 15.50 | +1.241% | 6 | +0.645% | |
| 2026-02-18 | 15.31 | 15.31 | 15.31 | 15.31 | -1.922% | 24 | +1.894% | |
| 2026-02-17 | 15.88 | 15.94 | 15.14 | 15.61 | 0.000% | 4,722 | -0.064% | |
| 2026-02-12 | 15.46 | 15.73 | 15.46 | 15.61 | -0.446% | 1,161 | -0.064% | |
| 2026-02-11 | 15.46 | 15.68 | 15.46 | 15.68 | +2.618% | 859 | -0.510% | |
| 2026-02-10 | 15.06 | 15.48 | 15.05 | 15.28 | -1.419% | 3,154 | +2.094% | |
| 2026-02-09 | 15.28 | 15.65 | 15.28 | 15.50 | +3.264% | 3,267 | +0.645% | |
| 2026-02-06 | 15.75 | 15.75 | 14.93 | 15.01 | -4.979% | 6,604 | +3.931% | |
| 2026-02-05 | 15.53 | 15.80 | 15.50 | 15.80 | +0.614% | 1,414 | -1.244% | |
| 2026-02-04 | 15.95 | 15.95 | 15.70 | 15.70 | -0.506% | 675 | -0.638% | |
| 2026-02-03 | 15.88 | 15.89 | 15.75 | 15.78 | +1.151% | 1,713 | -1.141% | |
| 2026-02-02 | 15.50 | 15.60 | 15.50 | 15.60 | +0.648% | 747 | -0.003% | |
| 2026-01-30 | 15.75 | 15.75 | 15.50 | 15.50 | -1.837% | 655 | +0.645% | |
| 2026-01-29 | 15.79 | 15.79 | 15.79 | 15.79 | +1.024% | 511 | -1.203% | |
| 2026-01-28 | 15.52 | 15.63 | 15.52 | 15.63 | +1.957% | 1,641 | -0.192% | |
| 2026-01-27 | 15.63 | 15.80 | 15.00 | 15.33 | -2.170% | 3,463 | +1.761% | |
| 2026-01-26 | 15.65 | 15.90 | 15.60 | 15.67 | -1.481% | 2,822 | -0.447% | |
| 2026-01-23 | 15.91 | 15.91 | 15.91 | 15.91 | +1.084% | 281 | -1.921% | |
| 2026-01-22 | 15.67 | 15.73 | 15.67 | 15.73 | -1.718% | 1,138 | -0.858% | |
| 2026-01-21 | 15.29 | 16.16 | 15.29 | 16.01 | +3.290% | 4,645 | -2.561% | |
| 2026-01-20 | 15.28 | 15.50 | 15.00 | 15.50 | +1.654% | 4,727 | +0.645% | |
| 2026-01-16 | 15.25 | 15.25 | 15.25 | 15.25 | +0.275% | 246 | +2.310% | |
| 2026-01-15 | 14.93 | 15.50 | 14.93 | 15.21 | -0.539% | 1,688 | +2.591% | |
| 2026-01-14 | 15.29 | 15.29 | 15.29 | 15.29 | +1.382% | 739 | +2.038% | |
| 2026-01-13 | 14.94 | 15.08 | 14.93 | 15.08 | -0.425% | 1,905 | +3.448% | |
| 2026-01-12 | 14.98 | 15.18 | 14.93 | 15.14 | -0.038% | 1,077 | +3.009% | |
| 2026-01-09 | 15.07 | 15.41 | 15.07 | 15.15 | +0.531% | 1,610 | +2.970% | |
| 2026-01-08 | 15.07 | 15.07 | 15.07 | 15.07 | -1.606% | 801 | +3.517% | |
| 2026-01-07 | 15.46 | 15.46 | 15.23 | 15.32 | -0.609% | 1,465 | +1.854% | |
| 2026-01-06 | 15.39 | 15.44 | 15.35 | 15.41 | +0.718% | 1,557 | +1.234% | |
| 2026-01-02 | 15.26 | 15.30 | 15.06 | 15.30 | -0.649% | 2,483 | +1.961% | |
| 2025-12-31 | 15.18 | 15.40 | 15.18 | 15.40 | +1.851% | 1,966 | +1.299% | Div $0.070 |
| 2025-12-30 | 15.30 | 15.33 | 15.10 | 15.12 | -0.526% | 4,521 | +3.174% | |
| 2025-12-29 | 15.20 | 15.20 | 15.20 | 15.20 | -0.718% | 799 | +2.632% | |
| 2025-12-26 | 15.31 | 15.31 | 15.31 | 15.31 | +1.324% | 461 | +1.894% | |
| 2025-12-24 | 15.11 | 15.11 | 15.11 | 15.11 | +0.199% | 3 | +3.243% | |
| 2025-12-23 | 15.08 | 15.08 | 15.08 | 15.08 | -0.528% | 643 | +3.448% | |
| 2025-12-22 | 14.70 | 15.19 | 14.70 | 15.16 | +4.552% | 4,003 | +2.902% | |
| 2025-12-19 | 15.27 | 15.27 | 14.39 | 14.50 | -3.974% | 4,412 | +7.586% | |
| 2025-12-18 | 15.10 | 15.10 | 15.10 | 15.10 | -0.658% | 340 | +3.311% | |
| 2025-12-17 | 15.30 | 15.30 | 15.10 | 15.20 | +0.662% | 1,895 | +2.632% | |
| 2025-12-16 | 15.10 | 15.24 | 15.10 | 15.10 | -1.214% | 1,530 | +3.311% | |
| 2025-12-15 | 15.14 | 15.29 | 15.10 | 15.29 | +0.306% | 1,307 | +2.057% | |
| 2025-12-12 | 15.24 | 15.24 | 15.24 | 15.24 | +0.454% | 413 | +2.370% | |
| 2025-12-11 | 15.17 | 15.17 | 15.17 | 15.17 | +0.464% | 780 | +2.835% | |
| 2025-12-10 | 15.25 | 15.40 | 15.10 | 15.10 | -0.066% | 1,969 | +3.311% | |
| 2025-12-09 | 15.30 | 15.49 | 15.11 | 15.11 | +0.066% | 1,064 | +3.243% | |
| 2025-12-08 | 15.07 | 15.10 | 15.07 | 15.10 | -2.581% | 734 | +3.311% | |
| 2025-12-05 | 15.07 | 15.50 | 15.07 | 15.50 | +2.847% | 979 | +0.645% | |
| 2025-12-04 | 15.07 | 15.07 | 15.07 | 15.07 | -1.304% | 438 | +3.511% | |
| 2025-12-03 | 15.04 | 15.27 | 15.04 | 15.27 | -0.065% | 967 | +2.161% | |
| 2025-12-02 | 15.27 | 15.28 | 15.27 | 15.28 | +0.503% | 6 | +2.094% | |
| 2025-12-01 | 15.03 | 15.20 | 15.03 | 15.20 | +0.752% | 1,673 | +2.608% | |
| 2025-11-28 | 15.09 | 15.09 | 15.09 | 15.09 | -1.049% | 266 | +3.380% | |
| 2025-11-26 | 15.20 | 15.25 | 15.14 | 15.25 | 0.000% | 9,530 | +2.295% | |
| 2025-11-25 | 15.18 | 15.25 | 15.18 | 15.25 | +0.724% | 977 | +2.295% | |
| 2025-11-24 | 15.11 | 15.50 | 15.11 | 15.14 | -1.043% | 1,779 | +3.036% | |
| 2025-11-21 | 15.12 | 15.30 | 15.12 | 15.30 | -0.391% | 996 | +1.961% | |
| 2025-11-20 | 15.30 | 15.36 | 15.25 | 15.36 | -0.098% | 1,473 | +1.563% | |
| 2025-11-19 | 15.40 | 15.40 | 15.38 | 15.38 | +0.688% | 1,986 | +1.463% | |
| 2025-11-18 | 15.30 | 15.40 | 15.27 | 15.27 | -0.131% | 1,194 | +2.161% | |
| 2025-11-17 | 15.38 | 15.38 | 15.26 | 15.29 | -0.585% | 2,091 | +2.027% | |
| 2025-11-14 | 15.42 | 15.48 | 15.38 | 15.38 | -2.781% | 3,523 | +1.430% | |
| 2025-11-13 | 15.85 | 15.85 | 15.82 | 15.82 | -1.032% | 906 | -1.391% | |
| 2025-11-12 | 15.80 | 15.98 | 15.80 | 15.98 | +1.211% | 557 | -2.409% | |
| 2025-11-11 | 15.72 | 15.79 | 15.33 | 15.79 | +0.278% | 1,344 | -1.227% | |
| 2025-11-10 | 15.75 | 15.75 | 15.75 | 15.75 | +0.446% | 250 | -0.952% | |
| 2025-11-07 | 15.60 | 15.68 | 15.55 | 15.68 | -1.259% | 3,629 | -0.510% | |
| 2025-11-06 | 15.88 | 15.88 | 15.88 | 15.88 | +2.452% | 592 | -1.763% | |
| 2025-11-04 | 15.50 | 15.50 | 15.50 | 15.50 | -2.393% | 675 | +0.645% | |
| 2025-11-03 | 15.70 | 15.88 | 15.70 | 15.88 | +2.068% | 514 | -1.763% | |
| 2025-10-31 | 15.56 | 15.56 | 15.56 | 15.56 | -1.872% | 586 | +0.269% | |
| 2025-10-30 | 15.55 | 15.86 | 15.42 | 15.86 | -0.032% | 2,736 | -1.608% | |
| 2025-10-29 | 15.86 | 16.01 | 15.86 | 15.86 | +0.698% | 1,809 | -1.639% | |
| 2025-10-28 | 16.20 | 16.20 | 15.50 | 15.75 | -2.477% | 8,730 | -0.952% | |
| 2025-10-27 | 15.92 | 16.23 | 15.28 | 16.15 | -1.374% | 1,308 | -3.406% | |
| 2025-10-22 | 15.95 | 16.70 | 15.95 | 16.38 | +5.305% | 2,214 | -4.733% | |
| 2025-10-21 | 16.80 | 16.80 | 15.22 | 15.55 | -8.341% | 3,896 | +0.322% | |
| 2025-10-20 | 16.51 | 16.96 | 16.51 | 16.96 | +3.005% | 481 | -8.046% | |
| 2025-10-17 | 16.47 | 16.47 | 16.47 | 16.47 | -0.783% | 890 | -5.282% | |
| 2025-10-15 | 16.60 | 16.60 | 16.60 | 16.60 | +0.912% | 441 | -6.024% | |
| 2025-10-14 | 16.45 | 16.45 | 16.45 | 16.45 | 0.000% | 666 | -5.167% | |
| 2025-10-13 | 16.45 | 16.94 | 16.45 | 16.45 | 0.000% | 1,185 | -5.167% | |
| 2025-10-10 | 16.40 | 16.56 | 16.40 | 16.45 | -2.663% | 613 | -5.167% | |
| 2025-10-08 | 17.40 | 17.40 | 16.55 | 16.90 | +1.715% | 1,545 | -7.692% | |
| 2025-10-07 | 17.05 | 17.05 | 16.53 | 16.61 | -0.074% | 1,430 | -6.109% | |
| 2025-10-06 | 16.63 | 16.63 | 16.63 | 16.63 | +2.196% | 325 | -6.178% | |
| 2025-10-03 | 16.02 | 16.28 | 16.02 | 16.27 | -0.386% | 3,322 | -4.118% | |
| 2025-10-02 | 16.16 | 16.72 | 16.00 | 16.33 | +1.037% | 2,756 | -4.488% | |
| 2025-10-01 | 16.15 | 16.22 | 15.90 | 16.17 | -1.370% | 5,963 | -3.498% | |
| 2025-09-30 | 16.15 | 16.69 | 16.15 | 16.39 | -0.507% | 2,140 | -4.820% | Div $0.070 |
| 2025-09-29 | 16.52 | 17.23 | 16.47 | 16.47 | +1.220% | 1,822 | -5.303% | |
| 2025-09-26 | 16.50 | 16.82 | 16.00 | 16.27 | -1.364% | 2,995 | -4.147% | |
| 2025-09-25 | 16.75 | 16.75 | 16.48 | 16.50 | -0.091% | 1,414 | -5.455% | |
| 2025-09-24 | 16.38 | 16.82 | 16.38 | 16.52 | +0.152% | 1,697 | -5.540% | |
| 2025-09-23 | 16.70 | 16.70 | 16.49 | 16.49 | -0.901% | 903 | -5.397% | |
| 2025-09-22 | 16.28 | 16.64 | 16.12 | 16.64 | +2.023% | 4,567 | -6.250% | |
| 2025-09-19 | 16.09 | 16.35 | 16.05 | 16.31 | -2.101% | 3,097 | -4.353% | |
| 2025-09-18 | 16.90 | 16.90 | 16.46 | 16.66 | +0.909% | 3,100 | -6.363% | |
| 2025-09-17 | 16.51 | 16.51 | 16.51 | 16.51 | -1.644% | 620 | -5.512% | |
| 2025-09-16 | 16.72 | 17.02 | 16.72 | 16.79 | +1.012% | 1,181 | -7.065% | |
| 2025-09-15 | 17.43 | 17.43 | 16.42 | 16.62 | +1.143% | 2,639 | -6.125% | |
| 2025-09-12 | 16.45 | 16.77 | 16.42 | 16.43 | -1.499% | 3,330 | -5.052% | |
| 2025-09-11 | 16.70 | 16.70 | 16.68 | 16.68 | 0.000% | 1,229 | -6.475% | |
| 2025-09-09 | 16.60 | 16.87 | 16.60 | 16.68 | +0.785% | 2,090 | -6.475% | |
| 2025-09-08 | 16.65 | 16.83 | 16.40 | 16.55 | +0.060% | 3,824 | -5.740% | |
| 2025-09-05 | 16.54 | 16.54 | 16.54 | 16.54 | -2.101% | 795 | -5.683% | |
| 2025-09-04 | 16.85 | 16.89 | 16.82 | 16.89 | +2.085% | 845 | -7.665% | |
| 2025-09-03 | 16.85 | 16.85 | 16.50 | 16.55 | +0.242% | 3,779 | -5.740% | |
| 2025-09-02 | 16.50 | 16.92 | 16.50 | 16.51 | +0.061% | 1,155 | -5.512% | |
| 2025-08-29 | 16.50 | 16.92 | 16.50 | 16.50 | -0.181% | 6,134 | -5.455% | |
| 2025-08-28 | 16.85 | 16.85 | 16.53 | 16.53 | -1.313% | 1,310 | -5.626% | |
| 2025-08-27 | 16.78 | 17.44 | 16.75 | 16.75 | +0.299% | 1,900 | -6.866% | |
| 2025-08-26 | 16.65 | 16.77 | 16.65 | 16.70 | -0.179% | 1,180 | -6.587% | |
| 2025-08-25 | 16.50 | 16.83 | 16.50 | 16.73 | +0.783% | 3,497 | -6.754% | |
| 2025-08-22 | 16.61 | 16.61 | 16.50 | 16.60 | +0.606% | 1,180 | -6.024% | |
| 2025-08-21 | 16.61 | 16.64 | 16.50 | 16.50 | -2.770% | 3,068 | -5.455% | |
| 2025-08-20 | 16.97 | 16.97 | 16.97 | 16.97 | +2.538% | 546 | -8.073% | |
| 2025-08-19 | 16.97 | 16.97 | 16.55 | 16.55 | +0.242% | 728 | -5.740% | |
| 2025-08-18 | 16.53 | 16.53 | 16.41 | 16.51 | -2.250% | 1,152 | -5.512% | |
| 2025-08-15 | 16.85 | 17.00 | 16.14 | 16.89 | -0.354% | 8,114 | -7.638% | |
| 2025-08-14 | 16.93 | 17.06 | 16.93 | 16.95 | -5.571% | 4,290 | -7.965% | |
| 2025-08-13 | 17.95 | 17.95 | 17.95 | 17.95 | +4.058% | 3,808 | -13.092% | |
| 2025-08-12 | 17.05 | 17.25 | 17.01 | 17.25 | -1.429% | 1,463 | -9.565% | |
| 2025-08-11 | 16.93 | 17.50 | 16.93 | 17.50 | -2.778% | 2,167 | -10.857% | |
| 2025-08-07 | 18.00 | 18.00 | 18.00 | 18.00 | -0.056% | 1,007 | -13.333% | |
| 2025-08-06 | 18.05 | 18.05 | 18.01 | 18.01 | -1.504% | 713 | -13.381% | |
| 2025-08-05 | 18.16 | 18.29 | 18.16 | 18.29 | +1.899% | 334 | -14.684% | |
| 2025-08-04 | 18.41 | 18.41 | 17.94 | 17.94 | -3.732% | 2,026 | -13.064% | |
| 2025-08-01 | 18.64 | 18.64 | 18.64 | 18.64 | +1.249% | 100 | -16.309% | |
| 2025-07-31 | 18.25 | 18.65 | 18.25 | 18.41 | +0.456% | 959 | -15.263% | |
| 2025-07-30 | 18.00 | 18.33 | 18.00 | 18.33 | -1.045% | 939 | -14.877% | |
| 2025-07-29 | 18.07 | 18.52 | 18.07 | 18.52 | +1.852% | 762 | -15.767% | |
| 2025-07-28 | 18.07 | 18.18 | 18.07 | 18.18 | +0.794% | 932 | -14.207% | |
| 2025-07-25 | 17.93 | 18.04 | 17.93 | 18.04 | -2.116% | 1,320 | -13.525% | |
| 2025-07-23 | 18.06 | 18.43 | 18.06 | 18.43 | +2.049% | 2,331 | -15.355% | |
| 2025-07-22 | 18.07 | 18.07 | 18.06 | 18.06 | -2.273% | 2,806 | -13.621% | |
| 2025-07-21 | 18.25 | 18.48 | 18.24 | 18.48 | -0.108% | 4,083 | -15.584% | |
| 2025-07-18 | 18.40 | 18.50 | 18.25 | 18.50 | +0.543% | 1,203 | -15.676% | |
| 2025-07-17 | 18.99 | 18.99 | 18.40 | 18.40 | +0.712% | 3,225 | -15.217% | |
| 2025-07-16 | 18.71 | 18.71 | 18.27 | 18.27 | -0.382% | 1,517 | -14.614% | |
| 2025-07-15 | 18.50 | 18.50 | 18.25 | 18.34 | -1.079% | 1,207 | -14.940% | |
| 2025-07-14 | 18.54 | 18.54 | 18.54 | 18.54 | +0.216% | 808 | -15.858% | |
| 2025-07-11 | 18.74 | 18.80 | 18.50 | 18.50 | -0.804% | 968 | -15.676% | |
| 2025-07-10 | 18.65 | 18.65 | 18.65 | 18.65 | +0.756% | 390 | -16.354% | |
| 2025-07-09 | 18.55 | 18.58 | 18.51 | 18.51 | -1.069% | 73 | -15.721% | |
| 2025-07-08 | 18.74 | 19.04 | 18.71 | 18.71 | +1.135% | 2,466 | -16.622% | |
| 2025-07-07 | 18.77 | 18.77 | 18.35 | 18.50 | -0.054% | 4,463 | -15.676% | |
| 2025-07-03 | 19.17 | 19.17 | 18.51 | 18.51 | -5.077% | 4,297 | -15.721% | |
| 2025-07-02 | 19.25 | 21.61 | 19.01 | 19.50 | +2.416% | 38,090 | -20.000% | |
| 2025-07-01 | 19.05 | 20.11 | 18.85 | 19.04 | +1.008% | 37,587 | -18.067% | |
| 2025-06-30 | 19.63 | 19.90 | 18.80 | 18.85 | +0.159% | 16,500 | -17.241% | Div $0.070 |
| 2025-06-27 | 18.82 | 19.02 | 18.81 | 18.82 | -2.183% | 1,821 | -17.109% | |
| 2025-06-26 | 19.24 | 19.24 | 19.24 | 19.24 | -1.937% | 515 | -18.919% | |
| 2025-06-25 | 20.00 | 20.00 | 19.26 | 19.62 | -0.051% | 7,839 | -20.489% | |
| 2025-06-24 | 19.31 | 19.65 | 18.75 | 19.63 | +1.657% | 7,753 | -20.530% | |
| 2025-06-23 | 18.50 | 19.31 | 18.50 | 19.31 | +2.169% | 4,562 | -19.213% | |
| 2025-06-20 | 18.09 | 19.49 | 18.00 | 18.90 | -0.369% | 7,690 | -17.460% | |
| 2025-06-18 | 17.90 | 19.49 | 17.39 | 18.97 | +7.723% | 6,003 | -17.765% | |
| 2025-06-17 | 16.90 | 17.61 | 16.90 | 17.61 | +3.345% | 84,914 | -11.414% | |
| 2025-06-16 | 17.26 | 17.26 | 17.04 | 17.04 | -0.059% | 1,634 | -8.451% | |
| 2025-06-13 | 17.05 | 17.05 | 17.05 | 17.05 | -0.872% | 832 | -8.504% | |
| 2025-06-12 | 17.15 | 17.20 | 17.09 | 17.20 | +1.176% | 2,281 | -9.302% | |
| 2025-06-11 | 16.89 | 17.00 | 16.89 | 17.00 | -0.118% | 4,173 | -8.235% | |
| 2025-06-10 | 16.83 | 17.02 | 16.75 | 17.02 | -2.184% | 4,149 | -8.343% | |
| 2025-06-09 | 17.62 | 17.75 | 17.40 | 17.40 | -0.172% | 2,636 | -10.345% | |
| 2025-06-06 | 17.43 | 17.43 | 17.43 | 17.43 | -1.022% | 872 | -10.499% | |
| 2025-06-04 | 17.51 | 17.61 | 17.51 | 17.61 | +1.207% | 889 | -11.414% | |
| 2025-06-03 | 17.43 | 17.43 | 17.40 | 17.40 | -3.172% | 911 | -10.345% | |
| 2025-05-29 | 17.89 | 17.97 | 17.75 | 17.97 | +0.814% | 2,269 | -13.189% | |
| 2025-05-28 | 17.99 | 17.99 | 17.82 | 17.82 | +0.422% | 855 | -12.482% | |
| 2025-05-27 | 17.96 | 18.00 | 17.75 | 17.75 | -0.281% | 1,516 | -12.113% | |
| 2025-05-23 | 17.80 | 17.80 | 17.80 | 17.80 | +2.299% | 633 | -12.360% | |
| 2025-05-22 | 17.40 | 17.40 | 17.40 | 17.40 | -0.571% | 855 | -10.345% | |
| 2025-05-21 | 17.50 | 17.50 | 17.50 | 17.50 | +0.575% | 514 | -10.857% | |
| 2025-05-20 | 17.40 | 17.40 | 17.40 | 17.40 | 0.000% | 1 | -10.345% | |
| 2025-05-19 | 17.57 | 17.69 | 17.40 | 17.40 | -0.628% | 1,814 | -10.345% | |
| 2025-05-16 | 17.41 | 17.68 | 17.40 | 17.51 | -0.990% | 2,012 | -10.908% | |
| 2025-05-15 | 17.40 | 17.68 | 17.40 | 17.68 | +1.580% | 658 | -11.790% | |
| 2025-05-14 | 17.68 | 17.68 | 17.41 | 17.41 | -0.514% | 754 | -10.396% | |
| 2025-05-13 | 17.45 | 17.50 | 17.31 | 17.50 | +1.685% | 693 | -10.857% | |
| 2025-05-12 | 17.01 | 17.21 | 17.01 | 17.21 | -0.978% | 42 | -9.355% | |
| 2025-05-09 | 17.00 | 17.38 | 17.00 | 17.38 | +1.017% | 663 | -10.242% | |
| 2025-05-08 | 17.16 | 17.20 | 17.16 | 17.20 | +1.146% | 640 | -9.329% | |
| 2025-05-06 | 17.16 | 17.16 | 17.01 | 17.01 | -0.235% | 878 | -8.289% | |
| 2025-05-05 | 17.05 | 17.05 | 17.05 | 17.05 | -2.011% | 42 | -8.504% | |
| 2025-05-02 | 17.20 | 17.40 | 17.20 | 17.40 | +1.992% | 1,326 | -10.344% | |
| 2025-05-01 | 17.13 | 17.13 | 17.00 | 17.06 | -1.101% | 1,049 | -8.558% | |
| 2025-04-30 | 17.26 | 17.26 | 17.25 | 17.25 | 0.000% | 541 | -9.565% | |
| 2025-04-29 | 17.11 | 17.36 | 17.00 | 17.25 | -1.033% | 1,067 | -9.565% | |
| 2025-04-28 | 17.43 | 17.43 | 17.43 | 17.43 | -1.470% | 631 | -10.499% | |
| 2025-04-25 | 17.60 | 17.69 | 17.60 | 17.69 | +1.028% | 878 | -11.815% | |
| 2025-04-24 | 17.28 | 17.55 | 17.28 | 17.51 | +1.507% | 3,006 | -10.908% | |
| 2025-04-23 | 17.00 | 17.25 | 17.00 | 17.25 | +1.471% | 10,907 | -9.565% | |
| 2025-04-22 | 17.00 | 17.13 | 16.91 | 17.00 | 0.000% | 2,428 | -8.235% | |
| 2025-04-21 | 17.30 | 17.30 | 17.00 | 17.00 | -1.163% | 921 | -8.235% | |
| 2025-04-17 | 17.01 | 17.20 | 17.01 | 17.20 | 0.000% | 735 | -9.302% | |
| 2025-04-16 | 17.16 | 17.20 | 17.16 | 17.20 | -0.348% | 1,110 | -9.302% | |
| 2025-04-15 | 17.26 | 17.26 | 17.26 | 17.26 | -1.081% | 493 | -9.618% | |
| 2025-04-14 | 17.40 | 17.45 | 17.40 | 17.45 | +2.639% | 1,262 | -10.595% | |
| 2025-04-11 | 17.47 | 17.47 | 17.00 | 17.00 | -1.048% | 1,185 | -8.235% | |
| 2025-04-10 | 17.44 | 17.44 | 17.18 | 17.18 | 0.000% | 472 | -9.197% | |
| 2025-04-08 | 17.18 | 17.18 | 17.18 | 17.18 | -3.646% | 33 | -9.197% | |
| 2025-04-07 | 17.83 | 17.83 | 17.83 | 17.83 | -3.465% | 695 | -12.507% | |
| 2025-04-04 | 18.50 | 18.50 | 18.20 | 18.47 | -0.054% | 82 | -15.539% | |
| 2025-04-03 | 18.48 | 18.48 | 18.48 | 18.48 | +1.260% | 10 | -15.584% | |
| 2025-04-02 | 18.49 | 18.49 | 18.25 | 18.25 | -1.351% | 499 | -14.521% | |
| 2025-04-01 | 18.33 | 18.50 | 18.33 | 18.50 | +1.370% | 884 | -15.676% | |
| 2025-03-31 | 18.20 | 18.25 | 18.20 | 18.25 | -0.109% | 960 | -14.521% | Div $0.070 |
| 2025-03-28 | 18.00 | 18.27 | 18.00 | 18.27 | -0.490% | 1,152 | -14.614% | |
| 2025-03-27 | 18.50 | 18.50 | 18.25 | 18.36 | +0.603% | 2,769 | -15.033% | |
| 2025-03-26 | 18.50 | 18.51 | 18.25 | 18.25 | -1.405% | 3,461 | -14.521% | |
| 2025-03-25 | 18.50 | 18.75 | 18.50 | 18.51 | -2.613% | 1,357 | -15.721% | |
| 2025-03-24 | 18.68 | 19.01 | 18.68 | 19.01 | +0.405% | 910 | -17.923% | |
| 2025-03-21 | 18.74 | 18.95 | 18.74 | 18.93 | -0.368% | 1,866 | -17.591% | |
| 2025-03-20 | 18.99 | 19.00 | 18.84 | 19.00 | -0.053% | 2,308 | -17.895% | |
| 2025-03-19 | 19.50 | 19.50 | 18.99 | 19.01 | +0.211% | 1,782 | -17.938% | |
| 2025-03-18 | 19.00 | 19.00 | 18.97 | 18.97 | +1.552% | 1,054 | -17.765% | |
| 2025-03-17 | 19.05 | 19.05 | 18.68 | 18.68 | -1.917% | 2,315 | -16.488% | |
| 2025-03-14 | 19.05 | 19.05 | 19.05 | 19.05 | -2.333% | 919 | -18.089% | |
| 2025-03-13 | 19.01 | 19.50 | 19.01 | 19.50 | -0.409% | 811 | -20.000% | |
| 2025-03-12 | 19.31 | 19.58 | 19.00 | 19.58 | 0.000% | 2,656 | -20.327% |