Dark

CMP
Compass Minerals International, Inc.
stock NYSE

At Close

Sep 1, 2026 3:59:53 PM EDT

24.44USD-1.689%(-0.42)437,417

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

24.46USD-1.609%(-0.40)355

After-hours

Aug 31, 2026 4:10:30 PM EDT

24.86USD-0.201%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	24.4300	24.7800	24.25000	24.4400	-1.689%	437,417	0.000%
2026-08-31	24.6400	24.9100	24.35000	24.8600	+0.975%	393,491	-1.689%
2026-08-28	25.0800	25.4000	24.62000	24.6200	-1.283%	390,808	-0.731%
2026-08-27	24.4000	25.0750	24.31500	24.9400	+1.176%	399,307	-2.005%
2026-08-26	24.5500	25.0000	24.44120	24.6500	+0.326%	321,071	-0.852%
2026-08-25	24.5400	24.6700	24.18000	24.5700	+0.286%	395,391	-0.529%
2026-08-24	26.3200	26.4100	24.42000	24.5000	-5.769%	535,476	-0.245%
2026-08-21	25.1900	26.0100	25.01500	26.0000	+5.605%	575,555	-6.000%
2026-08-20	25.3500	25.7100	24.45000	24.6200	-4.202%	452,322	-0.731%
2026-08-19	25.2500	26.5000	25.03000	25.7000	+3.964%	504,555	-4.903%
2026-08-18	25.8900	25.9100	24.47000	24.7200	-4.037%	548,932	-1.133%
2026-08-17	26.4900	26.8650	25.76000	25.7600	-2.313%	332,658	-5.124%
2026-08-14	26.3100	26.6100	26.15000	26.3700	+0.381%	250,515	-7.319%
2026-08-13	26.4800	26.7950	26.04000	26.2700	-1.352%	369,001	-6.966%
2026-08-12	27.2200	27.2200	26.00000	26.6300	-1.297%	570,545	-8.224%
2026-08-11	27.0200	27.2800	26.07000	26.9800	-0.148%	475,736	-9.414%
2026-08-10	26.0000	27.1700	25.82500	27.0200	-1.207%	716,895	-9.548%
2026-08-07	26.0000	27.8200	25.99010	27.3500	+6.586%	793,728	-10.640%
2026-08-06	28.2500	28.2500	23.08630	25.6600	-14.552%	1,874,245	-4.754%
2026-08-05	30.2600	30.5500	29.19500	30.0300	+0.738%	475,907	-18.615%
2026-08-04	29.3000	30.4000	29.01500	29.8100	+3.651%	500,626	-18.014%
2026-08-03	29.2700	29.2700	28.30000	28.7600	-1.977%	383,636	-15.021%
2026-07-31	29.9200	30.0085	28.94010	29.3400	-1.478%	293,008	-16.701%
2026-07-30	30.0000	30.1600	29.54000	29.7800	+1.569%	407,284	-17.931%
2026-07-29	29.3600	29.7300	28.47000	29.3200	-1.246%	469,624	-16.644%
2026-07-28	29.4500	29.9200	28.84000	29.6900	-0.269%	388,171	-17.683%
2026-07-27	29.6700	29.9400	28.81000	29.7700	+1.121%	249,990	-17.904%
2026-07-24	29.6700	29.8700	29.09000	29.4400	-1.340%	290,341	-16.984%
2026-07-23	29.8400	30.2700	29.10000	29.8400	-0.995%	327,392	-18.097%
2026-07-22	30.1200	30.6000	29.76010	30.1400	+0.769%	359,490	-18.912%
2026-07-21	29.8500	30.0900	29.40000	29.9100	+1.839%	409,149	-18.288%
2026-07-20	29.3600	29.8300	28.86000	29.3700	-0.305%	211,456	-16.786%
2026-07-17	28.7700	29.8750	28.74000	29.4600	+0.375%	296,426	-17.040%
2026-07-16	29.7500	29.8400	28.81500	29.3500	-2.232%	343,221	-16.729%
2026-07-15	29.8700	30.5100	29.41500	30.0200	+0.738%	257,808	-18.588%
2026-07-14	30.0100	30.5406	29.34000	29.8000	+0.914%	283,778	-17.987%
2026-07-13	29.3800	30.3600	29.36500	29.5300	-1.039%	291,061	-17.237%
2026-07-10	29.2500	30.0100	28.97000	29.8400	+2.790%	246,444	-18.097%
2026-07-09	29.5200	29.5300	28.98000	29.0300	-0.206%	360,723	-15.811%
2026-07-08	28.4200	29.1900	28.27000	29.0900	+0.797%	461,559	-15.985%
2026-07-07	29.8100	29.8600	28.50000	28.8600	-3.154%	377,431	-15.315%
2026-07-06	30.0000	30.5100	29.72000	29.8000	-0.501%	319,336	-17.987%
2026-07-02	31.0500	31.6200	28.71000	29.9500	-2.252%	442,390	-18.397%
2026-07-01	30.6900	31.8500	30.61000	30.6400	-1.574%	561,985	-20.235%
2026-06-30	31.8900	32.0500	30.96000	31.1300	-0.416%	455,083	-21.491%
2026-06-29	31.2000	31.6650	30.70000	31.2600	+0.514%	508,045	-21.817%
2026-06-26	29.2100	31.1600	28.99410	31.1000	+5.068%	1,194,926	-21.415%
2026-06-25	29.1000	29.7900	28.67010	29.6000	+3.280%	354,814	-17.432%
2026-06-24	27.7200	28.7700	27.58570	28.6600	+1.920%	561,989	-14.724%
2026-06-23	27.7500	28.7900	27.60000	28.1200	-2.598%	437,966	-13.087%
2026-06-22	30.2100	30.2100	28.59000	28.8700	-5.592%	487,535	-15.345%
2026-06-18	31.2300	31.2300	29.91000	30.5800	-1.640%	616,030	-20.078%
2026-06-17	31.0800	32.1050	30.89000	31.0900	+0.032%	450,653	-21.390%
2026-06-16	31.0700	31.7400	30.74000	31.0800	0.000%	533,952	-21.364%
2026-06-15	32.1400	32.4800	30.75000	31.0800	-1.208%	464,330	-21.364%
2026-06-12	30.4500	31.9400	30.43100	31.4600	+4.138%	436,100	-22.314%
2026-06-11	29.4900	30.2900	29.06000	30.2100	+4.352%	410,355	-19.100%
2026-06-10	28.9100	29.7400	28.34000	28.9500	-1.262%	465,422	-15.579%
2026-06-09	30.3700	30.6150	28.50000	29.3200	-1.644%	550,645	-16.644%
2026-06-08	30.1200	30.5150	29.45500	29.8100	+0.607%	636,624	-18.014%
2026-06-05	30.7800	31.1500	29.55000	29.6300	-5.547%	635,525	-17.516%
2026-06-04	32.1300	32.1925	31.06000	31.3700	-3.891%	536,439	-22.091%
2026-06-03	33.1100	33.3100	32.45000	32.6400	-2.041%	578,289	-25.123%
2026-06-02	33.6100	34.5000	32.62000	33.3200	-0.567%	1,143,611	-26.651%
2026-06-01	32.8600	33.6500	32.12000	33.5100	+4.981%	1,191,526	-27.067%
2026-05-29	32.4000	32.7000	31.52000	31.9200	-1.724%	613,298	-23.434%
2026-05-28	31.5000	32.5050	31.26300	32.4800	+2.461%	787,117	-24.754%
2026-05-27	31.5700	32.1300	30.87000	31.7000	+0.571%	628,724	-22.902%
2026-05-26	31.1600	31.7200	30.77010	31.5200	+3.040%	642,444	-22.462%
2026-05-22	29.9300	30.6800	29.80770	30.5900	+2.513%	473,795	-20.105%
2026-05-21	29.1500	30.5600	29.05140	29.8400	+1.187%	604,357	-18.097%
2026-05-20	28.5600	29.5300	28.10000	29.4900	+4.500%	818,486	-17.124%
2026-05-19	28.6100	28.6900	27.30000	28.2200	-2.589%	858,312	-13.395%
2026-05-18	29.5500	30.6000	28.82000	28.9700	-1.295%	921,095	-15.637%
2026-05-15	29.2300	29.7300	28.74000	29.3500	-2.621%	772,451	-16.729%
2026-05-14	31.5000	32.3900	29.92000	30.1400	-0.232%	1,027,317	-18.912%
2026-05-13	29.1700	30.6900	28.04000	30.2100	+2.650%	1,405,712	-19.100%
2026-05-12	31.0200	31.0200	28.07000	29.4300	+0.581%	1,382,000	-16.955%
2026-05-11	28.0000	29.8000	28.00000	29.2600	+4.762%	1,597,594	-16.473%
2026-05-08	28.4800	30.0400	27.41680	27.9300	-1.098%	721,924	-12.496%
2026-05-07	25.7800	29.0300	23.61000	28.2400	+6.727%	1,217,881	-13.456%
2026-05-06	27.0000	27.2156	26.30000	26.4600	0.000%	489,816	-7.634%
2026-05-05	25.7750	26.8800	25.71000	26.4600	+3.969%	571,419	-7.634%
2026-05-04	26.1600	26.3300	25.31000	25.4500	-3.085%	431,091	-3.969%
2026-05-01	26.4400	26.8699	26.01010	26.2600	-1.685%	489,888	-6.931%
2026-04-30	25.6200	26.8800	25.50000	26.7100	+5.323%	722,379	-8.499%
2026-04-29	26.1800	26.5399	25.10500	25.3600	-3.132%	431,270	-3.628%
2026-04-28	26.6900	26.6900	25.77000	26.1800	-1.319%	630,728	-6.646%
2026-04-27	25.7100	27.1300	25.59000	26.5300	+4.820%	613,835	-7.878%
2026-04-24	25.5100	25.6200	25.09000	25.3100	-0.315%	341,229	-3.437%
2026-04-23	26.6300	26.9600	24.82000	25.3900	-5.788%	428,491	-3.742%
2026-04-22	26.0100	27.1500	25.89000	26.9500	+5.479%	863,519	-9.314%
2026-04-21	25.4800	26.2199	25.39500	25.5500	+0.157%	612,656	-4.344%
2026-04-20	25.1400	25.6150	25.14000	25.5100	+0.750%	432,960	-4.194%
2026-04-17	26.1200	26.2550	25.21000	25.3200	-2.050%	492,418	-3.476%
2026-04-16	25.1400	26.1400	24.99000	25.8500	+4.192%	487,990	-5.455%
2026-04-15	24.4100	25.0200	24.30000	24.8100	+0.445%	396,401	-1.491%
2026-04-14	25.0900	25.2050	24.61000	24.7000	-1.002%	419,023	-1.053%
2026-04-13	24.4300	25.2000	24.24010	24.9500	+0.605%	282,208	-2.044%
2026-04-10	25.2000	25.9300	24.77000	24.8000	-1.352%	291,350	-1.452%
2026-04-09	25.0300	25.7400	24.88000	25.1400	+0.600%	398,713	-2.784%
2026-04-08	24.2100	25.0000	23.62000	24.9900	+8.936%	601,673	-2.201%
2026-04-07	23.3900	23.5150	22.50000	22.9400	-2.175%	650,811	+6.539%
2026-04-06	22.8900	23.4500	22.67000	23.4500	+3.168%	573,855	+4.222%
2026-04-02	23.3300	23.8600	22.62000	22.7300	-2.780%	496,053	+7.523%
2026-04-01	23.8500	24.0200	23.37000	23.3800	+0.128%	725,804	+4.534%
2026-03-31	23.2700	23.7900	23.08000	23.3500	+2.728%	946,569	+4.668%
2026-03-30	23.5500	23.7200	22.44000	22.7300	-1.388%	482,700	+7.523%
2026-03-27	23.4750	23.8250	23.01000	23.0500	-3.233%	440,591	+6.030%
2026-03-26	24.0000	24.5850	23.75000	23.8200	-2.815%	540,107	+2.603%
2026-03-25	24.8700	25.1900	24.13000	24.5100	+1.533%	617,748	-0.286%
2026-03-24	22.8000	24.1500	22.65000	24.1400	+5.877%	560,905	+1.243%
2026-03-23	21.9400	23.1000	21.94000	22.8000	+6.047%	552,021	+7.193%
2026-03-20	22.2200	22.2200	20.82000	21.5000	-2.228%	2,770,600	+13.674%
2026-03-19	21.6500	22.2200	21.21000	21.9900	-3.468%	802,426	+11.141%
2026-03-18	22.5200	23.0950	22.18000	22.7800	-1.086%	621,902	+7.287%
2026-03-17	22.3500	23.1700	22.19500	23.0300	+3.320%	566,818	+6.122%
2026-03-16	22.0700	22.4600	21.54000	22.2900	+1.410%	531,611	+9.646%
2026-03-13	22.5500	22.6450	21.26000	21.9800	-3.257%	685,430	+11.192%
2026-03-12	22.7500	23.1200	22.43500	22.7200	-1.131%	530,706	+7.570%
2026-03-11	23.2200	23.3200	22.50320	22.9800	-2.129%	401,926	+6.353%
2026-03-10	23.8900	24.4599	23.29000	23.4800	-1.716%	536,882	+4.089%
2026-03-09	22.8000	23.9900	22.39000	23.8900	+1.530%	442,614	+2.302%
2026-03-06	23.2600	23.7400	22.76000	23.5300	-1.342%	503,110	+3.867%
2026-03-05	24.1300	24.3800	23.48000	23.8500	-3.049%	566,908	+2.474%
2026-03-04	24.9000	25.4599	24.26500	24.6000	-0.324%	381,122	-0.650%
2026-03-03	24.4900	25.3400	23.75000	24.6800	-2.373%	380,724	-0.972%
2026-03-02	25.0000	25.7900	24.51300	25.2800	+0.317%	333,496	-3.323%
2026-02-27	25.0700	25.5800	24.70000	25.2000	-0.119%	442,309	-3.016%
2026-02-26	24.6000	25.4100	24.10000	25.2300	+1.488%	385,650	-3.131%
2026-02-25	24.8600	25.8200	24.50000	24.8600	+1.760%	506,441	-1.689%
2026-02-24	23.5600	24.8000	23.56000	24.4300	+3.124%	412,498	+0.041%
2026-02-23	23.4100	23.9100	22.68000	23.6900	+1.805%	539,165	+3.166%
2026-02-20	22.3400	23.4400	22.34000	23.2700	+2.828%	425,303	+5.028%
2026-02-19	23.3450	23.4800	22.23000	22.6300	-4.232%	337,788	+7.998%
2026-02-18	22.9900	24.2250	22.95000	23.6300	+3.459%	387,927	+3.428%
2026-02-17	23.1700	23.3050	22.51010	22.8400	-4.794%	306,925	+7.005%
2026-02-13	23.3600	24.1600	22.85000	23.9900	+1.912%	343,662	+1.876%
2026-02-12	24.3900	24.8010	23.12500	23.5400	-2.848%	401,029	+3.823%
2026-02-11	23.0600	24.2400	22.65000	24.2300	+9.144%	442,626	+0.867%
2026-02-10	22.2200	22.2950	21.55000	22.2000	-1.202%	699,449	+10.090%
2026-02-09	21.6500	22.6400	21.32000	22.4700	+3.310%	500,208	+8.767%
2026-02-06	21.7200	21.9400	20.80000	21.7500	0.000%	1,152,982	+12.368%
2026-02-05	25.1700	25.1725	21.02000	21.7500	-14.773%	1,497,101	+12.368%
2026-02-04	26.5800	27.0000	25.12000	25.5200	-2.929%	429,151	-4.232%
2026-02-03	25.9100	26.6500	25.61000	26.2900	+4.574%	522,004	-7.037%
2026-02-02	24.8000	25.8750	24.80000	25.1400	+0.641%	433,645	-2.784%
2026-01-30	24.9400	25.3900	24.48500	24.9800	-3.291%	472,738	-2.162%
2026-01-29	26.2100	26.3399	25.43000	25.8300	-0.270%	446,336	-5.381%
2026-01-28	25.8900	25.9900	25.24000	25.9000	+1.093%	305,694	-5.637%
2026-01-27	25.0000	25.6600	24.90000	25.6200	+2.275%	330,571	-4.606%
2026-01-26	26.1900	26.3800	24.56000	25.0500	-2.034%	485,866	-2.435%
2026-01-23	24.5000	25.8100	24.50000	25.5700	+4.624%	784,691	-4.419%
2026-01-22	23.7300	24.5000	23.70000	24.4400	+4.222%	367,434	0.000%
2026-01-21	23.0700	23.8000	23.01000	23.4500	+3.213%	369,927	+4.222%
2026-01-20	23.2100	23.5500	22.45000	22.7200	-2.447%	319,564	+7.570%
2026-01-16	24.1250	24.2100	23.15000	23.2900	-3.959%	347,444	+4.938%
2026-01-15	23.5200	24.5300	23.51000	24.2500	+2.885%	636,441	+0.784%
2026-01-14	23.2900	24.0900	22.87000	23.5700	+2.523%	379,716	+3.691%
2026-01-13	22.6300	23.6600	22.48000	22.9900	+2.178%	580,826	+6.307%
2026-01-12	23.0700	23.0700	22.42000	22.5000	-0.968%	454,371	+8.622%
2026-01-09	22.6600	22.8850	22.15000	22.7200	+1.113%	324,622	+7.570%
2026-01-08	22.0000	22.6100	21.69000	22.4700	+1.171%	360,786	+8.767%
2026-01-07	22.5000	22.5000	22.05000	22.2100	-2.072%	398,627	+10.041%
2026-01-06	21.2900	23.0950	21.05010	22.6800	+8.777%	980,366	+7.760%
2026-01-05	20.1000	21.2500	20.08500	20.8500	+4.985%	547,751	+17.218%
2026-01-02	19.9600	19.9600	19.52000	19.8600	+1.120%	255,884	+23.061%
2025-12-31	19.9600	20.1000	19.42000	19.6400	-1.898%	404,702	+24.440%
2025-12-30	19.8700	20.5850	19.60500	20.0200	+2.404%	407,786	+22.078%
2025-12-29	19.7300	20.0200	19.43000	19.5500	-2.542%	234,856	+25.013%
2025-12-26	20.4500	20.4500	19.96500	20.0600	-0.693%	189,939	+21.834%
2025-12-24	20.5200	20.6400	19.81000	20.2000	-1.607%	188,619	+20.990%
2025-12-23	20.1900	21.1950	19.98500	20.5300	+2.292%	489,122	+19.045%
2025-12-22	19.7400	20.5800	19.74000	20.0700	+2.346%	446,034	+21.774%
2025-12-19	18.7300	19.7500	18.57000	19.6100	+4.420%	1,588,174	+24.630%
2025-12-18	19.0400	19.4300	18.59500	18.7800	-0.897%	482,739	+30.138%
2025-12-17	19.0600	20.2000	18.92000	18.9500	-0.158%	579,999	+28.971%
2025-12-16	18.6600	19.5000	18.32080	18.9800	+2.428%	1,003,670	+28.767%
2025-12-15	17.6200	18.7200	17.55500	18.5300	+6.801%	1,075,018	+31.894%
2025-12-12	17.8100	18.0100	17.15000	17.3500	-1.977%	585,758	+40.865%
2025-12-11	17.0800	18.0950	17.08000	17.7000	+2.549%	635,871	+38.079%
2025-12-10	17.3400	17.5900	16.77000	17.2600	-2.925%	1,097,984	+41.599%
2025-12-09	19.7500	20.4600	16.80000	17.7800	-13.815%	1,917,126	+37.458%
2025-12-08	20.3700	21.4300	19.36000	20.6300	+1.726%	1,142,438	+18.468%
2025-12-05	20.0800	20.6400	19.78000	20.2800	+0.795%	368,098	+20.513%
2025-12-04	19.5700	20.3400	19.39000	20.1200	+1.719%	378,313	+21.471%
2025-12-03	18.8900	19.9000	18.73000	19.7800	+5.662%	429,020	+23.559%
2025-12-02	19.1200	19.2500	18.56000	18.7200	-1.835%	191,612	+30.556%
2025-12-01	18.9400	19.3000	18.74500	19.0700	+0.421%	305,309	+28.159%
2025-11-28	18.6700	19.0000	18.56000	18.9900	+2.871%	195,861	+28.699%
2025-11-26	18.4000	18.7950	18.40000	18.4600	0.000%	277,751	+32.394%
2025-11-25	17.9400	18.5200	17.82000	18.4600	+3.591%	247,619	+32.394%
2025-11-24	17.6800	17.9750	17.55000	17.8200	+0.451%	394,308	+37.149%
2025-11-21	17.0000	17.9300	16.96000	17.7400	+4.230%	341,368	+37.768%
2025-11-20	17.3300	17.5300	16.76000	17.0200	-0.874%	336,440	+43.596%
2025-11-19	17.3000	17.5600	16.97000	17.1700	+0.468%	223,425	+42.341%
2025-11-18	17.0100	17.2600	16.81000	17.0900	-0.466%	266,347	+43.008%
2025-11-17	17.8000	17.9500	17.06000	17.1700	-3.431%	329,956	+42.341%
2025-11-14	17.4700	17.9600	17.33500	17.7800	+0.113%	342,962	+37.458%
2025-11-13	18.3300	18.8400	17.69000	17.7600	-3.004%	902,868	+37.613%
2025-11-12	18.0000	18.4300	17.93000	18.3100	+2.176%	386,978	+33.479%
2025-11-11	17.6400	17.9400	17.55000	17.9200	+1.760%	237,292	+36.384%
2025-11-10	17.3700	17.7700	17.18000	17.6100	+2.563%	299,000	+38.785%
2025-11-07	16.4300	17.2000	16.39500	17.1700	+3.809%	316,603	+42.341%
2025-11-06	17.0500	17.0550	16.42500	16.5400	-3.275%	395,696	+47.763%
2025-11-05	17.0000	17.2200	16.94000	17.1000	+1.124%	334,425	+42.924%
2025-11-04	16.8100	17.3200	16.77500	16.9100	-1.971%	430,245	+44.530%
2025-11-03	17.1600	17.4300	16.67000	17.2500	-0.519%	405,381	+41.681%
2025-10-31	17.0900	17.4000	16.68000	17.3400	+0.873%	302,671	+40.946%
2025-10-30	16.9300	17.5800	16.93000	17.1900	-0.174%	296,101	+42.176%
2025-10-29	17.8300	17.8650	16.90500	17.2200	-2.657%	409,457	+41.928%
2025-10-28	17.2900	17.8450	17.08540	17.6900	+1.784%	386,367	+38.157%
2025-10-27	18.3700	18.3700	17.31000	17.3800	-6.408%	413,492	+40.621%
2025-10-24	18.1500	18.9100	17.88510	18.5700	+2.427%	365,952	+31.610%
2025-10-23	18.1700	18.1700	17.84000	18.1300	+0.499%	293,971	+34.804%
2025-10-22	17.8300	18.2000	17.54000	18.0400	-0.442%	424,219	+35.477%
2025-10-21	18.1200	18.3250	17.69000	18.1200	-2.738%	366,979	+34.879%
2025-10-20	18.5200	18.6900	17.80000	18.6300	+2.194%	288,108	+31.186%
2025-10-17	17.9800	18.4300	17.76000	18.2300	-0.383%	346,129	+34.065%
2025-10-16	19.5200	19.8200	18.21000	18.3000	-6.298%	332,866	+33.552%
2025-10-15	20.0500	20.3000	19.22500	19.5300	-1.909%	279,552	+25.141%
2025-10-14	18.9100	20.0450	18.75000	19.9100	+3.806%	435,575	+22.752%
2025-10-13	18.6900	19.3000	18.69000	19.1800	+4.752%	372,037	+27.424%
2025-10-10	19.5600	19.7300	18.21000	18.3100	-6.534%	508,807	+33.479%
2025-10-09	19.5600	19.7750	19.13000	19.5900	+1.136%	415,236	+24.758%
2025-10-08	19.2600	19.3700	18.78000	19.3700	+1.840%	334,653	+26.174%
2025-10-07	18.7500	19.1300	18.48000	19.0200	+2.148%	331,409	+28.496%
2025-10-06	18.8700	19.1250	18.27000	18.6200	-0.957%	365,532	+31.257%
2025-10-03	19.6000	19.8200	18.73000	18.8000	-2.893%	208,335	+30.000%
2025-10-02	20.0100	20.0500	19.23000	19.3600	-2.370%	439,232	+26.240%
2025-10-01	19.1800	20.3900	19.15000	19.8300	+3.281%	588,537	+23.248%
2025-09-30	19.1800	19.5900	18.92000	19.2000	-0.673%	632,007	+27.292%
2025-09-29	19.5900	19.5900	19.00000	19.3300	-0.566%	335,625	+26.436%
2025-09-26	18.8500	19.4850	18.62250	19.4400	+3.021%	381,365	+25.720%
2025-09-25	19.0600	19.6100	18.68000	18.8700	-0.997%	457,340	+29.518%
2025-09-24	18.4400	19.7150	18.42000	19.0600	+2.583%	415,743	+28.227%
2025-09-23	18.2200	18.6200	18.22000	18.5800	+1.864%	294,263	+31.539%
2025-09-22	17.9700	18.5000	17.81000	18.2400	+1.221%	330,366	+33.991%
2025-09-19	18.1500	18.2800	17.84000	18.0200	-0.387%	1,260,438	+35.627%
2025-09-18	17.9000	18.1950	17.67000	18.0900	+0.892%	382,819	+35.102%
2025-09-17	18.2700	18.6850	17.88000	17.9300	-1.484%	343,138	+36.308%
2025-09-16	18.5700	18.5700	18.16000	18.2000	-1.194%	296,524	+34.286%
2025-09-15	18.0800	18.6500	17.89640	18.4200	+1.937%	368,141	+32.682%
2025-09-12	18.3300	18.8212	18.07000	18.0700	-2.324%	210,966	+35.252%
2025-09-11	18.0800	18.6200	17.86000	18.5000	+2.607%	316,670	+32.108%
2025-09-10	18.3500	18.6200	17.90000	18.0300	-2.011%	357,572	+35.552%
2025-09-09	19.2600	19.2600	18.40000	18.4000	-3.412%	261,970	+32.826%
2025-09-08	18.9600	19.1750	18.60000	19.0500	+1.276%	298,899	+28.294%
2025-09-05	18.9600	19.2950	18.47500	18.8100	+0.106%	338,797	+29.931%
2025-09-04	18.8400	18.8700	18.34000	18.7900	-0.740%	416,522	+30.069%
2025-09-03	18.8900	18.9900	18.57000	18.9300	-0.525%	277,647	+29.107%
2025-09-02	18.8300	19.2150	18.65000	19.0300	-0.105%	294,951	+28.429%
2025-08-29	19.3000	19.5300	18.89000	19.0500	-1.090%	320,248	+28.294%
2025-08-28	19.2600	19.2800	18.89000	19.2600	+1.049%	291,772	+26.895%
2025-08-27	19.3900	19.4100	19.01000	19.0600	-2.953%	365,543	+28.227%
2025-08-26	19.8100	20.1100	19.58500	19.6400	-0.808%	365,715	+24.440%
2025-08-25	19.4700	19.9000	19.31000	19.8000	+1.695%	354,229	+23.434%
2025-08-22	19.0700	19.8200	18.97500	19.4700	+1.937%	425,404	+25.526%
2025-08-21	18.7900	19.1300	18.77500	19.1000	+1.542%	218,041	+27.958%
2025-08-20	18.7000	19.0900	18.62000	18.8100	-0.212%	317,615	+29.931%
2025-08-19	19.0500	19.1800	18.51000	18.8500	-0.894%	405,508	+29.655%
2025-08-18	18.8600	19.5600	18.59500	19.0200	0.000%	392,668	+28.496%
2025-08-15	18.6700	19.0200	18.36500	19.0200	+1.494%	544,549	+28.496%
2025-08-14	18.6400	19.0850	18.34000	18.7400	-1.885%	553,545	+30.416%
2025-08-13	18.4300	19.4300	18.02000	19.1000	-0.573%	868,928	+27.958%
2025-08-12	20.7700	21.3800	17.94500	19.2100	-10.651%	1,090,510	+27.225%
2025-08-11	21.1100	21.5800	20.95000	21.5000	+0.280%	636,418	+13.674%
2025-08-08	20.8000	21.4400	20.61000	21.4400	+3.575%	448,539	+13.993%
2025-08-07	20.6100	20.7500	20.38000	20.7000	+1.620%	361,778	+18.068%
2025-08-06	20.3900	20.5500	20.09000	20.3700	-0.147%	389,807	+19.980%
2025-08-05	20.1700	20.4100	19.97000	20.4000	+1.695%	337,737	+19.804%
2025-08-04	19.9000	20.0950	19.67500	20.0600	+1.416%	283,627	+21.834%
2025-08-01	20.2400	20.2800	19.49000	19.7800	-0.753%	336,641	+23.559%
2025-07-31	19.4900	19.9450	19.25000	19.9300	+0.809%	355,436	+22.629%
2025-07-30	20.0900	20.3450	19.58000	19.7700	-2.129%	475,608	+23.622%
2025-07-29	20.6600	20.6700	19.86000	20.2000	-1.126%	355,115	+20.990%
2025-07-28	20.4500	20.5000	19.88000	20.4300	+0.295%	445,459	+19.628%
2025-07-25	21.0700	21.2100	20.36500	20.3700	-3.046%	383,828	+19.980%
2025-07-24	21.3100	21.3600	20.98000	21.0100	-2.234%	292,155	+16.326%
2025-07-23	21.2600	21.5150	21.08500	21.4900	+1.464%	477,379	+13.727%
2025-07-22	21.3900	21.6400	21.18000	21.1800	+0.142%	428,269	+15.392%
2025-07-21	20.9300	21.7200	20.78500	21.1500	+2.970%	442,113	+15.556%
2025-07-18	20.7900	20.9200	20.31000	20.5400	-0.725%	557,073	+18.987%
2025-07-17	21.4300	21.4400	20.63000	20.6900	-4.257%	725,180	+18.125%
2025-07-16	21.8100	22.2400	21.53000	21.6100	-1.189%	451,977	+13.096%
2025-07-15	22.0300	22.1734	21.64000	21.8700	-0.816%	540,173	+11.751%
2025-07-14	22.2500	22.5260	21.46000	22.0500	-1.738%	395,828	+10.839%
2025-07-11	22.4100	22.6900	22.00120	22.4400	0.000%	671,419	+8.913%
2025-07-10	22.1700	22.5700	21.84230	22.4400	+2.232%	699,715	+8.913%
2025-07-09	21.9200	22.2000	21.43000	21.9500	+0.504%	474,673	+11.344%
2025-07-08	22.0300	22.4000	21.81100	21.8400	-0.274%	781,989	+11.905%
2025-07-07	22.0800	22.6900	21.72000	21.9000	-1.573%	763,069	+11.598%
2025-07-03	22.2200	22.5800	21.95000	22.2500	+1.045%	540,398	+9.843%
2025-07-02	21.3100	22.0500	21.01000	22.0200	+3.332%	789,119	+10.990%
2025-07-01	19.8900	21.4800	19.89000	21.3100	+6.073%	1,237,349	+14.688%
2025-06-30	19.9500	20.3200	19.71500	20.0900	+0.300%	801,139	+21.653%
2025-06-27	19.5600	20.6000	19.45000	20.0300	+1.675%	2,029,359	+22.017%
2025-06-26	19.6000	19.9500	19.51000	19.7000	+1.077%	510,506	+24.061%
2025-06-25	19.5400	19.7300	19.19000	19.4900	-0.915%	821,289	+25.398%
2025-06-24	19.7900	20.0600	19.54000	19.6700	-0.707%	517,635	+24.250%
2025-06-23	19.1050	19.9075	18.87000	19.8100	+4.981%	938,435	+23.372%
2025-06-20	19.4200	19.4200	18.61000	18.8700	-2.632%	1,482,226	+29.518%
2025-06-18	19.8500	20.0800	19.38000	19.3800	-2.072%	387,553	+26.109%
2025-06-17	19.9900	20.1300	19.75000	19.7900	-1.346%	410,741	+23.497%
2025-06-16	19.4400	20.2700	19.42000	20.0600	+4.262%	694,914	+21.834%
2025-06-13	18.9400	19.5000	18.86100	19.2400	+0.208%	346,131	+27.027%
2025-06-12	19.0100	19.2400	18.68000	19.2000	-0.518%	502,751	+27.292%
2025-06-11	19.7200	19.9900	18.95020	19.3000	-1.831%	686,622	+26.632%
2025-06-10	20.2400	20.2700	19.45500	19.6600	-3.105%	473,403	+24.313%
2025-06-09	20.2000	20.9617	19.82170	20.2900	+1.960%	870,041	+20.453%
2025-06-06	20.3000	20.3200	19.82360	19.9000	-1.534%	447,958	+22.814%
2025-06-05	20.3000	20.4300	19.93500	20.2100	+0.397%	450,779	+20.930%
2025-06-04	19.3200	20.4300	19.00000	20.1300	+4.626%	682,245	+21.411%
2025-06-03	19.1800	19.5300	19.05000	19.2400	+1.050%	591,104	+27.027%
2025-06-02	19.4400	19.6400	18.98000	19.0400	-0.885%	517,757	+28.361%
2025-05-30	19.5300	19.8700	17.92000	19.2100	-1.689%	1,271,801	+27.225%
2025-05-29	19.9700	20.1100	19.36000	19.5400	-1.611%	603,313	+25.077%
2025-05-28	19.9600	20.1300	19.79000	19.8600	-1.439%	575,085	+23.061%
2025-05-27	19.2600	20.7531	18.98000	20.1500	+5.003%	1,829,639	+21.290%
2025-05-23	18.9700	19.3300	18.74000	19.1900	+0.788%	393,604	+27.358%
2025-05-22	18.9600	19.4200	18.69000	19.0400	-0.626%	478,985	+28.361%
2025-05-21	19.3300	19.4800	18.97000	19.1600	-2.543%	444,873	+27.557%
2025-05-20	19.2300	19.6800	19.04000	19.6600	+2.130%	739,576	+24.313%
2025-05-19	19.0000	19.2900	18.70000	19.2500	+0.365%	502,403	+26.961%
2025-05-16	19.3600	19.6500	18.81000	19.1800	-1.641%	632,101	+27.424%
2025-05-15	19.6900	19.8500	19.23000	19.5000	-1.166%	645,225	+25.333%
2025-05-14	19.6200	19.9600	19.26150	19.7300	0.000%	920,064	+23.872%
2025-05-13	19.4700	20.1650	19.22000	19.7300	+1.387%	1,448,572	+23.872%
2025-05-12	19.5800	19.9399	18.91000	19.4600	+3.346%	1,548,304	+25.591%
2025-05-09	17.8800	19.1950	17.46000	18.8300	+4.844%	1,802,825	+29.793%
2025-05-08	15.0000	17.9600	14.90000	17.9600	+26.212%	2,339,731	+36.080%
2025-05-07	13.9700	14.2800	13.84500	14.2300	+1.934%	968,053	+71.750%
2025-05-06	13.6600	14.0100	13.52578	13.9600	+2.647%	652,517	+75.072%
2025-05-05	13.6400	13.8700	13.57000	13.6000	-0.802%	516,058	+79.706%
2025-05-02	13.2800	13.7950	13.08000	13.7100	+5.462%	879,611	+78.264%
2025-05-01	13.3100	13.7900	12.99000	13.0000	-3.274%	1,363,823	+88.000%
2025-04-30	13.0300	13.5000	12.90010	13.4400	+1.357%	774,045	+81.845%
2025-04-29	13.0000	13.2700	12.90000	13.2600	+2.000%	655,155	+84.314%
2025-04-28	12.5500	13.1000	12.40000	13.0000	+3.834%	718,878	+88.000%
2025-04-25	12.3400	12.5700	12.10000	12.5200	+0.482%	484,292	+95.208%
2025-04-24	11.9800	12.4800	11.88000	12.4600	+4.355%	463,075	+96.148%
2025-04-23	12.1000	12.4550	11.84500	11.9400	-0.583%	440,021	+104.690%
2025-04-22	11.4500	12.1100	11.38800	12.0100	+4.891%	535,123	+103.497%
2025-04-21	11.4400	11.4700	11.12000	11.4500	+0.615%	470,276	+113.450%
2025-04-17	11.1200	11.3800	10.96000	11.3800	+2.063%	571,887	+114.763%
2025-04-16	11.0100	11.3100	10.91000	11.1500	+2.200%	723,876	+119.193%
2025-04-15	11.0000	11.2000	10.87000	10.9100	-1.356%	1,020,620	+124.015%
2025-04-14	10.8000	11.2350	10.63000	11.0600	+2.980%	619,254	+120.976%
2025-04-11	10.3600	10.8400	10.22000	10.7400	+4.678%	725,620	+127.561%
2025-04-10	9.7200	10.3886	9.44000	10.2600	+3.532%	728,133	+138.207%
2025-04-09	9.3500	10.1500	9.20000	9.9100	+5.538%	899,214	+146.620%
2025-04-08	9.5100	9.5700	9.20000	9.3900	+1.294%	1,267,171	+160.277%
2025-04-07	9.0000	9.7600	8.90600	9.2700	+1.091%	1,020,602	+163.646%
2025-04-04	8.9500	9.2800	8.59500	9.1700	-0.326%	977,107	+166.521%
2025-04-03	8.8800	9.2200	8.82000	9.2000	-1.182%	549,055	+165.652%
2025-04-02	8.9600	9.3300	8.90000	9.3100	+2.083%	324,708	+162.513%
2025-04-01	9.2900	9.3700	8.96000	9.1200	-1.830%	481,339	+167.982%
2025-03-31	9.3800	9.5961	9.03000	9.2900	-2.824%	568,900	+163.079%
2025-03-28	9.5900	9.9100	9.45000	9.5600	+0.526%	486,746	+155.649%
2025-03-27	9.6000	9.6800	9.34000	9.5100	-1.655%	456,191	+156.993%
2025-03-26	9.6000	9.7700	9.50000	9.6700	+1.045%	382,868	+152.740%
2025-03-25	9.6300	9.7900	9.38000	9.5700	-0.726%	661,134	+155.381%
2025-03-24	9.9800	10.0737	9.58000	9.6400	-3.310%	625,060	+153.527%
2025-03-21	10.0700	10.0700	9.85000	9.9700	-3.016%	918,331	+145.135%
2025-03-20	10.7700	10.7800	10.24500	10.2800	-6.119%	465,817	+137.743%
2025-03-19	11.1600	11.3900	10.80000	10.9500	-2.406%	420,252	+123.196%
2025-03-18	11.8300	11.8300	10.74000	11.2200	-4.103%	389,512	+117.825%
2025-03-17	10.9600	11.8300	10.92000	11.7000	+7.339%	739,844	+108.889%
2025-03-14	10.1400	10.9350	10.10500	10.9000	+9.000%	512,597	+124.220%
2025-03-13	9.9200	10.1300	9.91000	10.0000	+0.908%	419,341	+144.400%