CMP
Compass Minerals International, Inc.
stockNYSE
At CloseOct 16, 2026 3:59:55 PM EDT
22.28USD-1.372%(-0.31)315,201
Pre-marketOct 16, 2026 9:29:59 AM EDT
22.60USD+0.044%(+0.01)
CMP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 22.68 | 22.89 | 22.19 | 22.28 | -1.372% | 315,201 | 0.000% |
| 2026-10-15 | 22.20 | 22.66 | 21.84 | 22.59 | +1.803% | 252,203 | -1.372% |
| 2026-10-14 | 22.82 | 22.88 | 22.05 | 22.19 | -4.436% | 278,349 | +0.406% |
| 2026-10-13 | 22.94 | 23.26 | 22.78 | 23.22 | +1.486% | 275,945 | -4.048% |
| 2026-10-12 | 22.72 | 23.11 | 22.66 | 22.88 | +0.395% | 184,575 | -2.622% |
| 2026-10-09 | 23.28 | 23.40 | 22.66 | 22.79 | -1.256% | 327,543 | -2.238% |
| 2026-10-08 | 22.36 | 23.11 | 22.36 | 23.08 | +2.260% | 588,504 | -3.466% |
| 2026-10-07 | 22.30 | 22.64 | 22.05 | 22.57 | -0.573% | 322,255 | -1.285% |
| 2026-10-06 | 22.78 | 23.03 | 22.49 | 22.70 | +0.177% | 340,876 | -1.850% |
| 2026-10-05 | 22.30 | 23.10 | 21.89 | 22.66 | +2.072% | 300,758 | -1.677% |
| 2026-10-02 | 22.16 | 22.36 | 21.98 | 22.20 | +1.788% | 288,162 | +0.360% |
| 2026-10-01 | 21.84 | 21.92 | 21.13 | 21.81 | -1.044% | 505,332 | +2.155% |
| 2026-09-30 | 22.22 | 22.39 | 21.83 | 22.04 | -0.045% | 503,682 | +1.089% |
| 2026-09-29 | 22.44 | 22.44 | 22.02 | 22.05 | -1.519% | 294,198 | +1.043% |
| 2026-09-28 | 22.10 | 22.43 | 21.72 | 22.39 | -1.017% | 287,351 | -0.491% |
| 2026-09-25 | 22.72 | 22.81 | 22.41 | 22.62 | -0.571% | 301,518 | -1.503% |
| 2026-09-24 | 23.14 | 23.14 | 22.55 | 22.75 | -1.940% | 462,492 | -2.066% |
| 2026-09-23 | 23.52 | 23.61 | 23.06 | 23.20 | -2.521% | 260,996 | -3.966% |
| 2026-09-22 | 23.78 | 24.19 | 23.58 | 23.80 | +0.976% | 489,981 | -6.387% |
| 2026-09-21 | 23.85 | 24.07 | 23.49 | 23.57 | -1.257% | 390,741 | -5.473% |
| 2026-09-18 | 23.92 | 24.00 | 23.37 | 23.87 | -0.126% | 786,034 | -6.661% |
| 2026-09-17 | 24.43 | 24.43 | 23.84 | 23.90 | +0.126% | 229,143 | -6.778% |
| 2026-09-16 | 24.18 | 24.25 | 23.58 | 23.87 | -0.251% | 386,063 | -6.661% |
| 2026-09-15 | 23.99 | 24.02 | 23.46 | 23.93 | -0.540% | 274,827 | -6.895% |
| 2026-09-14 | 24.21 | 24.41 | 23.91 | 24.06 | -2.984% | 346,469 | -7.398% |
| 2026-09-11 | 25.19 | 25.46 | 24.77 | 24.80 | -1.077% | 424,093 | -10.161% |
| 2026-09-10 | 24.99 | 25.50 | 24.46 | 25.07 | -2.185% | 508,466 | -11.129% |
| 2026-09-09 | 25.99 | 26.13 | 25.35 | 25.63 | -0.620% | 489,572 | -13.071% |
| 2026-09-08 | 25.49 | 26.11 | 25.45 | 25.79 | +1.856% | 299,860 | -13.610% |
| 2026-09-04 | 25.07 | 25.59 | 25.02 | 25.32 | +0.716% | 362,395 | -12.006% |
| 2026-09-03 | 26.14 | 26.34 | 24.81 | 25.14 | -1.758% | 259,068 | -11.376% |
| 2026-09-02 | 24.80 | 25.82 | 24.80 | 25.59 | +4.748% | 470,914 | -12.935% |
| 2026-09-01 | 24.34 | 24.75 | 24.17 | 24.43 | -1.730% | 452,012 | -8.801% |
| 2026-08-31 | 24.64 | 24.91 | 24.35 | 24.86 | +0.975% | 393,491 | -10.378% |
| 2026-08-28 | 25.08 | 25.40 | 24.62 | 24.62 | -1.283% | 390,808 | -9.504% |
| 2026-08-27 | 24.40 | 25.07 | 24.32 | 24.94 | +1.176% | 399,307 | -10.666% |
| 2026-08-26 | 24.55 | 25.00 | 24.44 | 24.65 | +0.326% | 321,071 | -9.615% |
| 2026-08-25 | 24.54 | 24.67 | 24.18 | 24.57 | +0.286% | 395,391 | -9.320% |
| 2026-08-24 | 26.32 | 26.41 | 24.42 | 24.50 | -5.769% | 535,476 | -9.061% |
| 2026-08-21 | 25.19 | 26.01 | 25.02 | 26.00 | +5.605% | 575,555 | -14.308% |
| 2026-08-20 | 25.35 | 25.71 | 24.45 | 24.62 | -4.202% | 452,322 | -9.504% |
| 2026-08-19 | 25.25 | 26.50 | 25.03 | 25.70 | +3.964% | 504,555 | -13.307% |
| 2026-08-18 | 25.89 | 25.91 | 24.47 | 24.72 | -4.037% | 548,932 | -9.871% |
| 2026-08-17 | 26.49 | 26.86 | 25.76 | 25.76 | -2.313% | 332,658 | -13.509% |
| 2026-08-14 | 26.31 | 26.61 | 26.15 | 26.37 | +0.381% | 250,515 | -15.510% |
| 2026-08-13 | 26.48 | 26.80 | 26.04 | 26.27 | -1.352% | 369,001 | -15.188% |
| 2026-08-12 | 27.22 | 27.22 | 26.00 | 26.63 | -1.297% | 570,545 | -16.335% |
| 2026-08-11 | 27.02 | 27.28 | 26.07 | 26.98 | -0.148% | 475,736 | -17.420% |
| 2026-08-10 | 26.00 | 27.17 | 25.82 | 27.02 | -1.207% | 716,895 | -17.543% |
| 2026-08-07 | 26.00 | 27.82 | 25.99 | 27.35 | +6.586% | 793,728 | -18.537% |
| 2026-08-06 | 28.25 | 28.25 | 23.09 | 25.66 | -14.552% | 1,874,245 | -13.172% |
| 2026-08-05 | 30.26 | 30.55 | 29.20 | 30.03 | +0.738% | 475,907 | -25.808% |
| 2026-08-04 | 29.30 | 30.40 | 29.02 | 29.81 | +3.651% | 500,626 | -25.260% |
| 2026-08-03 | 29.27 | 29.27 | 28.30 | 28.76 | -1.977% | 383,636 | -22.531% |
| 2026-07-31 | 29.92 | 30.01 | 28.94 | 29.34 | -1.478% | 293,008 | -24.063% |
| 2026-07-30 | 30.00 | 30.16 | 29.54 | 29.78 | +1.569% | 407,284 | -25.185% |
| 2026-07-29 | 29.36 | 29.73 | 28.47 | 29.32 | -1.246% | 469,624 | -24.011% |
| 2026-07-28 | 29.45 | 29.92 | 28.84 | 29.69 | -0.269% | 388,171 | -24.958% |
| 2026-07-27 | 29.67 | 29.94 | 28.81 | 29.77 | +1.121% | 249,990 | -25.160% |
| 2026-07-24 | 29.67 | 29.87 | 29.09 | 29.44 | -1.340% | 290,341 | -24.321% |
| 2026-07-23 | 29.84 | 30.27 | 29.10 | 29.84 | -0.995% | 327,392 | -25.335% |
| 2026-07-22 | 30.12 | 30.60 | 29.76 | 30.14 | +0.769% | 359,490 | -26.078% |
| 2026-07-21 | 29.85 | 30.09 | 29.40 | 29.91 | +1.839% | 409,149 | -25.510% |
| 2026-07-20 | 29.36 | 29.83 | 28.86 | 29.37 | -0.305% | 211,456 | -24.140% |
| 2026-07-17 | 28.77 | 29.88 | 28.74 | 29.46 | +0.375% | 296,426 | -24.372% |
| 2026-07-16 | 29.75 | 29.84 | 28.82 | 29.35 | -2.232% | 343,221 | -24.089% |
| 2026-07-15 | 29.87 | 30.51 | 29.41 | 30.02 | +0.738% | 257,808 | -25.783% |
| 2026-07-14 | 30.01 | 30.54 | 29.34 | 29.80 | +0.914% | 283,778 | -25.235% |
| 2026-07-13 | 29.38 | 30.36 | 29.36 | 29.53 | -1.039% | 291,061 | -24.551% |
| 2026-07-10 | 29.25 | 30.01 | 28.97 | 29.84 | +2.790% | 246,444 | -25.335% |
| 2026-07-09 | 29.52 | 29.53 | 28.98 | 29.03 | -0.206% | 360,723 | -23.252% |
| 2026-07-08 | 28.42 | 29.19 | 28.27 | 29.09 | +0.797% | 461,559 | -23.410% |
| 2026-07-07 | 29.81 | 29.86 | 28.50 | 28.86 | -3.154% | 377,431 | -22.800% |
| 2026-07-06 | 30.00 | 30.51 | 29.72 | 29.80 | -0.501% | 319,336 | -25.235% |
| 2026-07-02 | 31.05 | 31.62 | 28.71 | 29.95 | -2.252% | 442,390 | -25.609% |
| 2026-07-01 | 30.69 | 31.85 | 30.61 | 30.64 | -1.574% | 561,985 | -27.285% |
| 2026-06-30 | 31.89 | 32.05 | 30.96 | 31.13 | -0.416% | 455,083 | -28.429% |
| 2026-06-29 | 31.20 | 31.66 | 30.70 | 31.26 | +0.514% | 508,045 | -28.727% |
| 2026-06-26 | 29.21 | 31.16 | 28.99 | 31.10 | +5.068% | 1,194,926 | -28.360% |
| 2026-06-25 | 29.10 | 29.79 | 28.67 | 29.60 | +3.280% | 354,814 | -24.730% |
| 2026-06-24 | 27.72 | 28.77 | 27.59 | 28.66 | +1.920% | 561,989 | -22.261% |
| 2026-06-23 | 27.75 | 28.79 | 27.60 | 28.12 | -2.598% | 437,966 | -20.768% |
| 2026-06-22 | 30.21 | 30.21 | 28.59 | 28.87 | -5.592% | 487,535 | -22.826% |
| 2026-06-18 | 31.23 | 31.23 | 29.91 | 30.58 | -1.640% | 616,030 | -27.142% |
| 2026-06-17 | 31.08 | 32.10 | 30.89 | 31.09 | +0.032% | 450,653 | -28.337% |
| 2026-06-16 | 31.07 | 31.74 | 30.74 | 31.08 | 0.000% | 533,952 | -28.314% |
| 2026-06-15 | 32.14 | 32.48 | 30.75 | 31.08 | -1.208% | 464,330 | -28.314% |
| 2026-06-12 | 30.45 | 31.94 | 30.43 | 31.46 | +4.138% | 436,100 | -29.180% |
| 2026-06-11 | 29.49 | 30.29 | 29.06 | 30.21 | +4.352% | 410,355 | -26.250% |
| 2026-06-10 | 28.91 | 29.74 | 28.34 | 28.95 | -1.262% | 465,422 | -23.040% |
| 2026-06-09 | 30.37 | 30.61 | 28.50 | 29.32 | -1.644% | 550,645 | -24.011% |
| 2026-06-08 | 30.12 | 30.52 | 29.45 | 29.81 | +0.607% | 636,624 | -25.260% |
| 2026-06-05 | 30.78 | 31.15 | 29.55 | 29.63 | -5.547% | 635,525 | -24.806% |
| 2026-06-04 | 32.13 | 32.19 | 31.06 | 31.37 | -3.891% | 536,439 | -28.977% |
| 2026-06-03 | 33.11 | 33.31 | 32.45 | 32.64 | -2.041% | 578,289 | -31.740% |
| 2026-06-02 | 33.61 | 34.50 | 32.62 | 33.32 | -0.567% | 1,143,611 | -33.133% |
| 2026-06-01 | 32.86 | 33.65 | 32.12 | 33.51 | +4.981% | 1,191,526 | -33.512% |
| 2026-05-29 | 32.40 | 32.70 | 31.52 | 31.92 | -1.724% | 613,298 | -30.201% |
| 2026-05-28 | 31.50 | 32.51 | 31.26 | 32.48 | +2.461% | 787,117 | -31.404% |
| 2026-05-27 | 31.57 | 32.13 | 30.87 | 31.70 | +0.571% | 628,724 | -29.716% |
| 2026-05-26 | 31.16 | 31.72 | 30.77 | 31.52 | +3.040% | 642,444 | -29.315% |
| 2026-05-22 | 29.93 | 30.68 | 29.81 | 30.59 | +2.513% | 473,795 | -27.166% |
| 2026-05-21 | 29.15 | 30.56 | 29.05 | 29.84 | +1.187% | 604,357 | -25.335% |
| 2026-05-20 | 28.56 | 29.53 | 28.10 | 29.49 | +4.500% | 818,486 | -24.449% |
| 2026-05-19 | 28.61 | 28.69 | 27.30 | 28.22 | -2.589% | 858,312 | -21.049% |
| 2026-05-18 | 29.55 | 30.60 | 28.82 | 28.97 | -1.295% | 921,095 | -23.093% |
| 2026-05-15 | 29.23 | 29.73 | 28.74 | 29.35 | -2.621% | 772,451 | -24.089% |
| 2026-05-14 | 31.50 | 32.39 | 29.92 | 30.14 | -0.232% | 1,027,317 | -26.078% |
| 2026-05-13 | 29.17 | 30.69 | 28.04 | 30.21 | +2.650% | 1,405,712 | -26.250% |
| 2026-05-12 | 31.02 | 31.02 | 28.07 | 29.43 | +0.581% | 1,382,000 | -24.295% |
| 2026-05-11 | 28.00 | 29.80 | 28.00 | 29.26 | +4.762% | 1,597,594 | -23.855% |
| 2026-05-08 | 28.48 | 30.04 | 27.42 | 27.93 | -1.098% | 721,924 | -20.229% |
| 2026-05-07 | 25.78 | 29.03 | 23.61 | 28.24 | +6.727% | 1,217,881 | -21.105% |
| 2026-05-06 | 27.00 | 27.22 | 26.30 | 26.46 | 0.000% | 489,816 | -15.797% |
| 2026-05-05 | 25.77 | 26.88 | 25.71 | 26.46 | +3.969% | 571,419 | -15.797% |
| 2026-05-04 | 26.16 | 26.33 | 25.31 | 25.45 | -3.085% | 431,091 | -12.456% |
| 2026-05-01 | 26.44 | 26.87 | 26.01 | 26.26 | -1.685% | 489,888 | -15.156% |
| 2026-04-30 | 25.62 | 26.88 | 25.50 | 26.71 | +5.323% | 722,379 | -16.586% |
| 2026-04-29 | 26.18 | 26.54 | 25.11 | 25.36 | -3.132% | 431,270 | -12.145% |
| 2026-04-28 | 26.69 | 26.69 | 25.77 | 26.18 | -1.319% | 630,728 | -14.897% |
| 2026-04-27 | 25.71 | 27.13 | 25.59 | 26.53 | +4.820% | 613,835 | -16.020% |
| 2026-04-24 | 25.51 | 25.62 | 25.09 | 25.31 | -0.315% | 341,229 | -11.972% |
| 2026-04-23 | 26.63 | 26.96 | 24.82 | 25.39 | -5.788% | 428,491 | -12.249% |
| 2026-04-22 | 26.01 | 27.15 | 25.89 | 26.95 | +5.479% | 863,519 | -17.328% |
| 2026-04-21 | 25.48 | 26.22 | 25.39 | 25.55 | +0.157% | 612,656 | -12.798% |
| 2026-04-20 | 25.14 | 25.61 | 25.14 | 25.51 | +0.750% | 432,960 | -12.662% |
| 2026-04-17 | 26.12 | 26.25 | 25.21 | 25.32 | -2.050% | 492,418 | -12.006% |
| 2026-04-16 | 25.14 | 26.14 | 24.99 | 25.85 | +4.192% | 487,990 | -13.810% |
| 2026-04-15 | 24.41 | 25.02 | 24.30 | 24.81 | +0.445% | 396,401 | -10.198% |
| 2026-04-14 | 25.09 | 25.20 | 24.61 | 24.70 | -1.002% | 419,023 | -9.798% |
| 2026-04-13 | 24.43 | 25.20 | 24.24 | 24.95 | +0.605% | 282,208 | -10.701% |
| 2026-04-10 | 25.20 | 25.93 | 24.77 | 24.80 | -1.352% | 291,350 | -10.161% |
| 2026-04-09 | 25.03 | 25.74 | 24.88 | 25.14 | +0.600% | 398,713 | -11.376% |
| 2026-04-08 | 24.21 | 25.00 | 23.62 | 24.99 | +8.936% | 601,673 | -10.844% |
| 2026-04-07 | 23.39 | 23.52 | 22.50 | 22.94 | -2.175% | 650,811 | -2.877% |
| 2026-04-06 | 22.89 | 23.45 | 22.67 | 23.45 | +3.168% | 573,855 | -4.989% |
| 2026-04-02 | 23.33 | 23.86 | 22.62 | 22.73 | -2.780% | 496,053 | -1.980% |
| 2026-04-01 | 23.85 | 24.02 | 23.37 | 23.38 | +0.128% | 725,804 | -4.705% |
| 2026-03-31 | 23.27 | 23.79 | 23.08 | 23.35 | +2.728% | 946,569 | -4.582% |
| 2026-03-30 | 23.55 | 23.72 | 22.44 | 22.73 | -1.388% | 482,700 | -1.980% |
| 2026-03-27 | 23.48 | 23.82 | 23.01 | 23.05 | -3.233% | 440,591 | -3.341% |
| 2026-03-26 | 24.00 | 24.59 | 23.75 | 23.82 | -2.815% | 540,107 | -6.465% |
| 2026-03-25 | 24.87 | 25.19 | 24.13 | 24.51 | +1.533% | 617,748 | -9.098% |
| 2026-03-24 | 22.80 | 24.15 | 22.65 | 24.14 | +5.877% | 560,905 | -7.705% |
| 2026-03-23 | 21.94 | 23.10 | 21.94 | 22.80 | +6.047% | 552,021 | -2.281% |
| 2026-03-20 | 22.22 | 22.22 | 20.82 | 21.50 | -2.228% | 2,770,600 | +3.628% |
| 2026-03-19 | 21.65 | 22.22 | 21.21 | 21.99 | -3.468% | 802,426 | +1.319% |
| 2026-03-18 | 22.52 | 23.09 | 22.18 | 22.78 | -1.086% | 621,902 | -2.195% |
| 2026-03-17 | 22.35 | 23.17 | 22.20 | 23.03 | +3.320% | 566,818 | -3.257% |
| 2026-03-16 | 22.07 | 22.46 | 21.54 | 22.29 | +1.410% | 531,611 | -0.045% |
| 2026-03-13 | 22.55 | 22.64 | 21.26 | 21.98 | -3.257% | 685,430 | +1.365% |
| 2026-03-12 | 22.75 | 23.12 | 22.43 | 22.72 | -1.131% | 530,706 | -1.937% |
| 2026-03-11 | 23.22 | 23.32 | 22.50 | 22.98 | -2.129% | 401,926 | -3.046% |
| 2026-03-10 | 23.89 | 24.46 | 23.29 | 23.48 | -1.716% | 536,882 | -5.111% |
| 2026-03-09 | 22.80 | 23.99 | 22.39 | 23.89 | +1.530% | 442,614 | -6.739% |
| 2026-03-06 | 23.26 | 23.74 | 22.76 | 23.53 | -1.342% | 503,110 | -5.312% |
| 2026-03-05 | 24.13 | 24.38 | 23.48 | 23.85 | -3.049% | 566,908 | -6.583% |
| 2026-03-04 | 24.90 | 25.46 | 24.27 | 24.60 | -0.324% | 381,122 | -9.431% |
| 2026-03-03 | 24.49 | 25.34 | 23.75 | 24.68 | -2.373% | 380,724 | -9.724% |
| 2026-03-02 | 25.00 | 25.79 | 24.51 | 25.28 | +0.317% | 333,496 | -11.867% |
| 2026-02-27 | 25.07 | 25.58 | 24.70 | 25.20 | -0.119% | 442,309 | -11.587% |
| 2026-02-26 | 24.60 | 25.41 | 24.10 | 25.23 | +1.488% | 385,650 | -11.692% |
| 2026-02-25 | 24.86 | 25.82 | 24.50 | 24.86 | +1.760% | 506,441 | -10.378% |
| 2026-02-24 | 23.56 | 24.80 | 23.56 | 24.43 | +3.124% | 412,498 | -8.801% |
| 2026-02-23 | 23.41 | 23.91 | 22.68 | 23.69 | +1.805% | 539,165 | -5.952% |
| 2026-02-20 | 22.34 | 23.44 | 22.34 | 23.27 | +2.828% | 425,303 | -4.254% |
| 2026-02-19 | 23.34 | 23.48 | 22.23 | 22.63 | -4.232% | 337,788 | -1.547% |
| 2026-02-18 | 22.99 | 24.23 | 22.95 | 23.63 | +3.459% | 387,927 | -5.713% |
| 2026-02-17 | 23.17 | 23.30 | 22.51 | 22.84 | -4.794% | 306,925 | -2.452% |
| 2026-02-13 | 23.36 | 24.16 | 22.85 | 23.99 | +1.912% | 343,662 | -7.128% |
| 2026-02-12 | 24.39 | 24.80 | 23.13 | 23.54 | -2.848% | 401,029 | -5.353% |
| 2026-02-11 | 23.06 | 24.24 | 22.65 | 24.23 | +9.144% | 442,626 | -8.048% |
| 2026-02-10 | 22.22 | 22.30 | 21.55 | 22.20 | -1.202% | 699,449 | +0.360% |
| 2026-02-09 | 21.65 | 22.64 | 21.32 | 22.47 | +3.310% | 500,208 | -0.846% |
| 2026-02-06 | 21.72 | 21.94 | 20.80 | 21.75 | 0.000% | 1,152,982 | +2.437% |
| 2026-02-05 | 25.17 | 25.17 | 21.02 | 21.75 | -14.773% | 1,497,101 | +2.437% |
| 2026-02-04 | 26.58 | 27.00 | 25.12 | 25.52 | -2.929% | 429,151 | -12.696% |
| 2026-02-03 | 25.91 | 26.65 | 25.61 | 26.29 | +4.574% | 522,004 | -15.253% |
| 2026-02-02 | 24.80 | 25.88 | 24.80 | 25.14 | +0.641% | 433,645 | -11.376% |
| 2026-01-30 | 24.94 | 25.39 | 24.48 | 24.98 | -3.291% | 472,738 | -10.809% |
| 2026-01-29 | 26.21 | 26.34 | 25.43 | 25.83 | -0.270% | 446,336 | -13.744% |
| 2026-01-28 | 25.89 | 25.99 | 25.24 | 25.90 | +1.093% | 305,694 | -13.977% |
| 2026-01-27 | 25.00 | 25.66 | 24.90 | 25.62 | +2.275% | 330,571 | -13.037% |
| 2026-01-26 | 26.19 | 26.38 | 24.56 | 25.05 | -2.034% | 485,866 | -11.058% |
| 2026-01-23 | 24.50 | 25.81 | 24.50 | 25.57 | +4.624% | 784,691 | -12.867% |
| 2026-01-22 | 23.73 | 24.50 | 23.70 | 24.44 | +4.222% | 367,434 | -8.838% |
| 2026-01-21 | 23.07 | 23.80 | 23.01 | 23.45 | +3.213% | 369,927 | -4.989% |
| 2026-01-20 | 23.21 | 23.55 | 22.45 | 22.72 | -2.447% | 319,564 | -1.937% |
| 2026-01-16 | 24.13 | 24.21 | 23.15 | 23.29 | -3.959% | 347,444 | -4.337% |
| 2026-01-15 | 23.52 | 24.53 | 23.51 | 24.25 | +2.885% | 636,441 | -8.124% |
| 2026-01-14 | 23.29 | 24.09 | 22.87 | 23.57 | +2.523% | 379,716 | -5.473% |
| 2026-01-13 | 22.63 | 23.66 | 22.48 | 22.99 | +2.178% | 580,826 | -3.088% |
| 2026-01-12 | 23.07 | 23.07 | 22.42 | 22.50 | -0.968% | 454,371 | -0.978% |
| 2026-01-09 | 22.66 | 22.89 | 22.15 | 22.72 | +1.113% | 324,622 | -1.937% |
| 2026-01-08 | 22.00 | 22.61 | 21.69 | 22.47 | +1.171% | 360,786 | -0.846% |
| 2026-01-07 | 22.50 | 22.50 | 22.05 | 22.21 | -2.072% | 398,627 | +0.315% |
| 2026-01-06 | 21.29 | 23.09 | 21.05 | 22.68 | +8.777% | 980,366 | -1.764% |
| 2026-01-05 | 20.10 | 21.25 | 20.09 | 20.85 | +4.985% | 547,751 | +6.859% |
| 2026-01-02 | 19.96 | 19.96 | 19.52 | 19.86 | +1.120% | 255,884 | +12.185% |
| 2025-12-31 | 19.96 | 20.10 | 19.42 | 19.64 | -1.898% | 404,702 | +13.442% |
| 2025-12-30 | 19.87 | 20.59 | 19.61 | 20.02 | +2.404% | 407,786 | +11.289% |
| 2025-12-29 | 19.73 | 20.02 | 19.43 | 19.55 | -2.542% | 234,856 | +13.964% |
| 2025-12-26 | 20.45 | 20.45 | 19.96 | 20.06 | -0.693% | 189,939 | +11.067% |
| 2025-12-24 | 20.52 | 20.64 | 19.81 | 20.20 | -1.607% | 188,619 | +10.297% |
| 2025-12-23 | 20.19 | 21.20 | 19.98 | 20.53 | +2.292% | 489,122 | +8.524% |
| 2025-12-22 | 19.74 | 20.58 | 19.74 | 20.07 | +2.346% | 446,034 | +11.011% |
| 2025-12-19 | 18.73 | 19.75 | 18.57 | 19.61 | +4.420% | 1,588,174 | +13.616% |
| 2025-12-18 | 19.04 | 19.43 | 18.59 | 18.78 | -0.897% | 482,739 | +18.637% |
| 2025-12-17 | 19.06 | 20.20 | 18.92 | 18.95 | -0.158% | 579,999 | +17.573% |
| 2025-12-16 | 18.66 | 19.50 | 18.32 | 18.98 | +2.428% | 1,003,670 | +17.387% |
| 2025-12-15 | 17.62 | 18.72 | 17.55 | 18.53 | +6.801% | 1,075,018 | +20.237% |
| 2025-12-12 | 17.81 | 18.01 | 17.15 | 17.35 | -1.977% | 585,758 | +28.415% |
| 2025-12-11 | 17.08 | 18.09 | 17.08 | 17.70 | +2.549% | 635,871 | +25.876% |
| 2025-12-10 | 17.34 | 17.59 | 16.77 | 17.26 | -2.925% | 1,097,984 | +29.085% |
| 2025-12-09 | 19.75 | 20.46 | 16.80 | 17.78 | -13.815% | 1,917,126 | +25.309% |
| 2025-12-08 | 20.37 | 21.43 | 19.36 | 20.63 | +1.726% | 1,142,438 | +7.998% |
| 2025-12-05 | 20.08 | 20.64 | 19.78 | 20.28 | +0.795% | 368,098 | +9.862% |
| 2025-12-04 | 19.57 | 20.34 | 19.39 | 20.12 | +1.719% | 378,313 | +10.736% |
| 2025-12-03 | 18.89 | 19.90 | 18.73 | 19.78 | +5.662% | 429,020 | +12.639% |
| 2025-12-02 | 19.12 | 19.25 | 18.56 | 18.72 | -1.835% | 191,612 | +19.017% |
| 2025-12-01 | 18.94 | 19.30 | 18.75 | 19.07 | +0.421% | 305,309 | +16.833% |
| 2025-11-28 | 18.67 | 19.00 | 18.56 | 18.99 | +2.871% | 195,861 | +17.325% |
| 2025-11-26 | 18.40 | 18.80 | 18.40 | 18.46 | 0.000% | 277,751 | +20.693% |
| 2025-11-25 | 17.94 | 18.52 | 17.82 | 18.46 | +3.591% | 247,619 | +20.693% |
| 2025-11-24 | 17.68 | 17.98 | 17.55 | 17.82 | +0.451% | 394,308 | +25.028% |
| 2025-11-21 | 17.00 | 17.93 | 16.96 | 17.74 | +4.230% | 341,368 | +25.592% |
| 2025-11-20 | 17.33 | 17.53 | 16.76 | 17.02 | -0.874% | 336,440 | +30.905% |
| 2025-11-19 | 17.30 | 17.56 | 16.97 | 17.17 | +0.468% | 223,425 | +29.761% |
| 2025-11-18 | 17.01 | 17.26 | 16.81 | 17.09 | -0.466% | 266,347 | +30.369% |
| 2025-11-17 | 17.80 | 17.95 | 17.06 | 17.17 | -3.431% | 329,956 | +29.761% |
| 2025-11-14 | 17.47 | 17.96 | 17.34 | 17.78 | +0.113% | 342,962 | +25.309% |
| 2025-11-13 | 18.33 | 18.84 | 17.69 | 17.76 | -3.004% | 902,868 | +25.450% |
| 2025-11-12 | 18.00 | 18.43 | 17.93 | 18.31 | +2.176% | 386,978 | +21.682% |
| 2025-11-11 | 17.64 | 17.94 | 17.55 | 17.92 | +1.760% | 237,292 | +24.330% |
| 2025-11-10 | 17.37 | 17.77 | 17.18 | 17.61 | +2.563% | 299,000 | +26.519% |
| 2025-11-07 | 16.43 | 17.20 | 16.39 | 17.17 | +3.809% | 316,603 | +29.761% |
| 2025-11-06 | 17.05 | 17.05 | 16.43 | 16.54 | -3.275% | 395,696 | +34.704% |
| 2025-11-05 | 17.00 | 17.22 | 16.94 | 17.10 | +1.124% | 334,425 | +30.292% |
| 2025-11-04 | 16.81 | 17.32 | 16.77 | 16.91 | -1.971% | 430,245 | +31.756% |
| 2025-11-03 | 17.16 | 17.43 | 16.67 | 17.25 | -0.519% | 405,381 | +29.159% |
| 2025-10-31 | 17.09 | 17.40 | 16.68 | 17.34 | +0.873% | 302,671 | +28.489% |
| 2025-10-30 | 16.93 | 17.58 | 16.93 | 17.19 | -0.174% | 296,101 | +29.610% |
| 2025-10-29 | 17.83 | 17.86 | 16.91 | 17.22 | -2.657% | 409,457 | +29.384% |
| 2025-10-28 | 17.29 | 17.84 | 17.09 | 17.69 | +1.784% | 386,367 | +25.947% |
| 2025-10-27 | 18.37 | 18.37 | 17.31 | 17.38 | -6.408% | 413,492 | +28.193% |
| 2025-10-24 | 18.15 | 18.91 | 17.89 | 18.57 | +2.427% | 365,952 | +19.978% |
| 2025-10-23 | 18.17 | 18.17 | 17.84 | 18.13 | +0.499% | 293,971 | +22.890% |
| 2025-10-22 | 17.83 | 18.20 | 17.54 | 18.04 | -0.442% | 424,219 | +23.503% |
| 2025-10-21 | 18.12 | 18.32 | 17.69 | 18.12 | -2.738% | 366,979 | +22.958% |
| 2025-10-20 | 18.52 | 18.69 | 17.80 | 18.63 | +2.194% | 288,108 | +19.592% |
| 2025-10-17 | 17.98 | 18.43 | 17.76 | 18.23 | -0.383% | 346,129 | +22.216% |
| 2025-10-16 | 19.52 | 19.82 | 18.21 | 18.30 | -6.298% | 332,866 | +21.749% |
| 2025-10-15 | 20.05 | 20.30 | 19.23 | 19.53 | -1.909% | 279,552 | +14.081% |
| 2025-10-14 | 18.91 | 20.05 | 18.75 | 19.91 | +3.806% | 435,575 | +11.904% |
| 2025-10-13 | 18.69 | 19.30 | 18.69 | 19.18 | +4.752% | 372,037 | +16.163% |
| 2025-10-10 | 19.56 | 19.73 | 18.21 | 18.31 | -6.534% | 508,807 | +21.682% |
| 2025-10-09 | 19.56 | 19.77 | 19.13 | 19.59 | +1.136% | 415,236 | +13.731% |
| 2025-10-08 | 19.26 | 19.37 | 18.78 | 19.37 | +1.840% | 334,653 | +15.023% |
| 2025-10-07 | 18.75 | 19.13 | 18.48 | 19.02 | +2.148% | 331,409 | +17.140% |
| 2025-10-06 | 18.87 | 19.13 | 18.27 | 18.62 | -0.957% | 365,532 | +19.656% |
| 2025-10-03 | 19.60 | 19.82 | 18.73 | 18.80 | -2.893% | 208,335 | +18.511% |
| 2025-10-02 | 20.01 | 20.05 | 19.23 | 19.36 | -2.370% | 439,232 | +15.083% |
| 2025-10-01 | 19.18 | 20.39 | 19.15 | 19.83 | +3.281% | 588,537 | +12.355% |
| 2025-09-30 | 19.18 | 19.59 | 18.92 | 19.20 | -0.673% | 632,007 | +16.042% |
| 2025-09-29 | 19.59 | 19.59 | 19.00 | 19.33 | -0.566% | 335,625 | +15.261% |
| 2025-09-26 | 18.85 | 19.48 | 18.62 | 19.44 | +3.021% | 381,365 | +14.609% |
| 2025-09-25 | 19.06 | 19.61 | 18.68 | 18.87 | -0.997% | 457,340 | +18.071% |
| 2025-09-24 | 18.44 | 19.71 | 18.42 | 19.06 | +2.583% | 415,743 | +16.894% |
| 2025-09-23 | 18.22 | 18.62 | 18.22 | 18.58 | +1.864% | 294,263 | +19.914% |
| 2025-09-22 | 17.97 | 18.50 | 17.81 | 18.24 | +1.221% | 330,366 | +22.149% |
| 2025-09-19 | 18.15 | 18.28 | 17.84 | 18.02 | -0.387% | 1,260,438 | +23.640% |
| 2025-09-18 | 17.90 | 18.20 | 17.67 | 18.09 | +0.892% | 382,819 | +23.162% |
| 2025-09-17 | 18.27 | 18.68 | 17.88 | 17.93 | -1.484% | 343,138 | +24.261% |
| 2025-09-16 | 18.57 | 18.57 | 18.16 | 18.20 | -1.194% | 296,524 | +22.418% |
| 2025-09-15 | 18.08 | 18.65 | 17.90 | 18.42 | +1.937% | 368,141 | +20.955% |
| 2025-09-12 | 18.33 | 18.82 | 18.07 | 18.07 | -2.324% | 210,966 | +23.298% |
| 2025-09-11 | 18.08 | 18.62 | 17.86 | 18.50 | +2.607% | 316,670 | +20.432% |
| 2025-09-10 | 18.35 | 18.62 | 17.90 | 18.03 | -2.011% | 357,572 | +23.572% |
| 2025-09-09 | 19.26 | 19.26 | 18.40 | 18.40 | -3.412% | 261,970 | +21.087% |
| 2025-09-08 | 18.96 | 19.18 | 18.60 | 19.05 | +1.276% | 298,899 | +16.955% |
| 2025-09-05 | 18.96 | 19.30 | 18.48 | 18.81 | +0.106% | 338,797 | +18.448% |
| 2025-09-04 | 18.84 | 18.87 | 18.34 | 18.79 | -0.740% | 416,522 | +18.574% |
| 2025-09-03 | 18.89 | 18.99 | 18.57 | 18.93 | -0.525% | 277,647 | +17.697% |
| 2025-09-02 | 18.83 | 19.21 | 18.65 | 19.03 | -0.105% | 294,951 | +17.078% |
| 2025-08-29 | 19.30 | 19.53 | 18.89 | 19.05 | -1.090% | 320,248 | +16.955% |
| 2025-08-28 | 19.26 | 19.28 | 18.89 | 19.26 | +1.049% | 291,772 | +15.680% |
| 2025-08-27 | 19.39 | 19.41 | 19.01 | 19.06 | -2.953% | 365,543 | +16.894% |
| 2025-08-26 | 19.81 | 20.11 | 19.59 | 19.64 | -0.808% | 365,715 | +13.442% |
| 2025-08-25 | 19.47 | 19.90 | 19.31 | 19.80 | +1.695% | 354,229 | +12.525% |
| 2025-08-22 | 19.07 | 19.82 | 18.98 | 19.47 | +1.937% | 425,404 | +14.432% |
| 2025-08-21 | 18.79 | 19.13 | 18.77 | 19.10 | +1.542% | 218,041 | +16.649% |
| 2025-08-20 | 18.70 | 19.09 | 18.62 | 18.81 | -0.212% | 317,615 | +18.448% |
| 2025-08-19 | 19.05 | 19.18 | 18.51 | 18.85 | -0.894% | 405,508 | +18.196% |
| 2025-08-18 | 18.86 | 19.56 | 18.59 | 19.02 | 0.000% | 392,668 | +17.140% |
| 2025-08-15 | 18.67 | 19.02 | 18.36 | 19.02 | +1.494% | 544,549 | +17.140% |
| 2025-08-14 | 18.64 | 19.09 | 18.34 | 18.74 | -1.885% | 553,545 | +18.890% |
| 2025-08-13 | 18.43 | 19.43 | 18.02 | 19.10 | -0.573% | 868,928 | +16.649% |
| 2025-08-12 | 20.77 | 21.38 | 17.95 | 19.21 | -10.651% | 1,090,510 | +15.981% |
| 2025-08-11 | 21.11 | 21.58 | 20.95 | 21.50 | +0.280% | 636,418 | +3.628% |
| 2025-08-08 | 20.80 | 21.44 | 20.61 | 21.44 | +3.575% | 448,539 | +3.918% |
| 2025-08-07 | 20.61 | 20.75 | 20.38 | 20.70 | +1.620% | 361,778 | +7.633% |
| 2025-08-06 | 20.39 | 20.55 | 20.09 | 20.37 | -0.147% | 389,807 | +9.377% |
| 2025-08-05 | 20.17 | 20.41 | 19.97 | 20.40 | +1.695% | 337,737 | +9.216% |
| 2025-08-04 | 19.90 | 20.09 | 19.68 | 20.06 | +1.416% | 283,627 | +11.067% |
| 2025-08-01 | 20.24 | 20.28 | 19.49 | 19.78 | -0.753% | 336,641 | +12.639% |
| 2025-07-31 | 19.49 | 19.95 | 19.25 | 19.93 | +0.809% | 355,436 | +11.791% |
| 2025-07-30 | 20.09 | 20.34 | 19.58 | 19.77 | -2.129% | 475,608 | +12.696% |
| 2025-07-29 | 20.66 | 20.67 | 19.86 | 20.20 | -1.126% | 355,115 | +10.297% |
| 2025-07-28 | 20.45 | 20.50 | 19.88 | 20.43 | +0.295% | 445,459 | +9.055% |
| 2025-07-25 | 21.07 | 21.21 | 20.36 | 20.37 | -3.046% | 383,828 | +9.377% |
| 2025-07-24 | 21.31 | 21.36 | 20.98 | 21.01 | -2.234% | 292,155 | +6.045% |
| 2025-07-23 | 21.26 | 21.52 | 21.09 | 21.49 | +1.464% | 477,379 | +3.676% |
| 2025-07-22 | 21.39 | 21.64 | 21.18 | 21.18 | +0.142% | 428,269 | +5.194% |
| 2025-07-21 | 20.93 | 21.72 | 20.79 | 21.15 | +2.970% | 442,113 | +5.343% |
| 2025-07-18 | 20.79 | 20.92 | 20.31 | 20.54 | -0.725% | 557,073 | +8.471% |
| 2025-07-17 | 21.43 | 21.44 | 20.63 | 20.69 | -4.257% | 725,180 | +7.685% |
| 2025-07-16 | 21.81 | 22.24 | 21.53 | 21.61 | -1.189% | 451,977 | +3.100% |
| 2025-07-15 | 22.03 | 22.17 | 21.64 | 21.87 | -0.816% | 540,173 | +1.875% |
| 2025-07-14 | 22.25 | 22.53 | 21.46 | 22.05 | -1.738% | 395,828 | +1.043% |
| 2025-07-11 | 22.41 | 22.69 | 22.00 | 22.44 | 0.000% | 671,419 | -0.713% |
| 2025-07-10 | 22.17 | 22.57 | 21.84 | 22.44 | +2.232% | 699,715 | -0.713% |
| 2025-07-09 | 21.92 | 22.20 | 21.43 | 21.95 | +0.504% | 474,673 | +1.503% |
| 2025-07-08 | 22.03 | 22.40 | 21.81 | 21.84 | -0.274% | 781,989 | +2.015% |
| 2025-07-07 | 22.08 | 22.69 | 21.72 | 21.90 | -1.573% | 763,069 | +1.735% |
| 2025-07-03 | 22.22 | 22.58 | 21.95 | 22.25 | +1.045% | 540,398 | +0.135% |
| 2025-07-02 | 21.31 | 22.05 | 21.01 | 22.02 | +3.332% | 789,119 | +1.181% |
| 2025-07-01 | 19.89 | 21.48 | 19.89 | 21.31 | +6.073% | 1,237,349 | +4.552% |
| 2025-06-30 | 19.95 | 20.32 | 19.71 | 20.09 | +0.300% | 801,139 | +10.901% |
| 2025-06-27 | 19.56 | 20.60 | 19.45 | 20.03 | +1.675% | 2,029,359 | +11.233% |
| 2025-06-26 | 19.60 | 19.95 | 19.51 | 19.70 | +1.077% | 510,506 | +13.096% |
| 2025-06-25 | 19.54 | 19.73 | 19.19 | 19.49 | -0.915% | 821,289 | +14.315% |
| 2025-06-24 | 19.79 | 20.06 | 19.54 | 19.67 | -0.707% | 517,635 | +13.269% |
| 2025-06-23 | 19.11 | 19.91 | 18.87 | 19.81 | +4.981% | 938,435 | +12.468% |
| 2025-06-20 | 19.42 | 19.42 | 18.61 | 18.87 | -2.632% | 1,482,226 | +18.071% |
| 2025-06-18 | 19.85 | 20.08 | 19.38 | 19.38 | -2.072% | 387,553 | +14.964% |
| 2025-06-17 | 19.99 | 20.13 | 19.75 | 19.79 | -1.346% | 410,741 | +12.582% |
| 2025-06-16 | 19.44 | 20.27 | 19.42 | 20.06 | +4.262% | 694,914 | +11.067% |
| 2025-06-13 | 18.94 | 19.50 | 18.86 | 19.24 | +0.208% | 346,131 | +15.800% |
| 2025-06-12 | 19.01 | 19.24 | 18.68 | 19.20 | -0.518% | 502,751 | +16.042% |
| 2025-06-11 | 19.72 | 19.99 | 18.95 | 19.30 | -1.831% | 686,622 | +15.440% |
| 2025-06-10 | 20.24 | 20.27 | 19.45 | 19.66 | -3.105% | 473,403 | +13.327% |
| 2025-06-09 | 20.20 | 20.96 | 19.82 | 20.29 | +1.960% | 870,041 | +9.808% |
| 2025-06-06 | 20.30 | 20.32 | 19.82 | 19.90 | -1.534% | 447,958 | +11.960% |
| 2025-06-05 | 20.30 | 20.43 | 19.93 | 20.21 | +0.397% | 450,779 | +10.242% |
| 2025-06-04 | 19.32 | 20.43 | 19.00 | 20.13 | +4.626% | 682,245 | +10.681% |
| 2025-06-03 | 19.18 | 19.53 | 19.05 | 19.24 | +1.050% | 591,104 | +15.800% |
| 2025-06-02 | 19.44 | 19.64 | 18.98 | 19.04 | -0.885% | 517,757 | +17.017% |
| 2025-05-30 | 19.53 | 19.87 | 17.92 | 19.21 | -1.689% | 1,271,801 | +15.981% |
| 2025-05-29 | 19.97 | 20.11 | 19.36 | 19.54 | -1.611% | 603,313 | +14.023% |
| 2025-05-28 | 19.96 | 20.13 | 19.79 | 19.86 | -1.439% | 575,085 | +12.185% |
| 2025-05-27 | 19.26 | 20.75 | 18.98 | 20.15 | +5.003% | 1,829,639 | +10.571% |
| 2025-05-23 | 18.97 | 19.33 | 18.74 | 19.19 | +0.788% | 393,604 | +16.102% |
| 2025-05-22 | 18.96 | 19.42 | 18.69 | 19.04 | -0.626% | 478,985 | +17.017% |
| 2025-05-21 | 19.33 | 19.48 | 18.97 | 19.16 | -2.543% | 444,873 | +16.284% |
| 2025-05-20 | 19.23 | 19.68 | 19.04 | 19.66 | +2.130% | 739,576 | +13.327% |
| 2025-05-19 | 19.00 | 19.29 | 18.70 | 19.25 | +0.365% | 502,403 | +15.740% |
| 2025-05-16 | 19.36 | 19.65 | 18.81 | 19.18 | -1.641% | 632,101 | +16.163% |
| 2025-05-15 | 19.69 | 19.85 | 19.23 | 19.50 | -1.166% | 645,225 | +14.256% |
| 2025-05-14 | 19.62 | 19.96 | 19.26 | 19.73 | 0.000% | 920,064 | +12.924% |
| 2025-05-13 | 19.47 | 20.16 | 19.22 | 19.73 | +1.387% | 1,448,572 | +12.924% |
| 2025-05-12 | 19.58 | 19.94 | 18.91 | 19.46 | +3.346% | 1,548,304 | +14.491% |
| 2025-05-09 | 17.88 | 19.20 | 17.46 | 18.83 | +4.844% | 1,802,825 | +18.322% |
| 2025-05-08 | 15.00 | 17.96 | 14.90 | 17.96 | +26.212% | 2,339,731 | +24.053% |
| 2025-05-07 | 13.97 | 14.28 | 13.85 | 14.23 | +1.934% | 968,053 | +56.571% |
| 2025-05-06 | 13.66 | 14.01 | 13.53 | 13.96 | +2.647% | 652,517 | +59.599% |
| 2025-05-05 | 13.64 | 13.87 | 13.57 | 13.60 | -0.802% | 516,058 | +63.824% |
| 2025-05-02 | 13.28 | 13.79 | 13.08 | 13.71 | +5.462% | 879,611 | +62.509% |
| 2025-05-01 | 13.31 | 13.79 | 12.99 | 13.00 | -3.274% | 1,363,823 | +71.385% |
| 2025-04-30 | 13.03 | 13.50 | 12.90 | 13.44 | +1.357% | 774,045 | +65.774% |
| 2025-04-29 | 13.00 | 13.27 | 12.90 | 13.26 | 0.000% | 655,155 | +68.024% |