Dark

CODI/PA
Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings
stock NYSE Preferred Stock

At Close

Aug 3, 2026

0.00USD-100.000%(-19.92)5,506

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.92)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

19.72USD+0.152%(+0.03)4,962

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	19.9000	19.9000	19.4600	19.7200	-1.004%	5,507	0.000%
2026-08-03	19.8600	19.9200	19.6900	19.9200	+0.912%	2,367	-1.004%
2026-07-31	19.5200	19.7900	19.5200	19.7400	+0.127%	13,534	-0.101%
2026-07-30	20.0900	20.0900	19.6000	19.7150	-1.227%	11,017	+0.025%
2026-07-29	19.7900	19.9600	19.6300	19.9600	+0.859%	3,297	-1.202%
2026-07-28	19.6100	19.8000	19.6100	19.7900	-0.051%	1,861	-0.354%
2026-07-27	19.8000	19.8000	19.7001	19.8000	+0.253%	1,945	-0.404%
2026-07-24	19.8200	19.8200	19.4500	19.7500	+0.203%	2,162	-0.152%
2026-07-23	19.4000	19.8600	19.4000	19.7100	-1.843%	3,622	+0.051%
2026-07-22	20.1100	20.1100	20.0000	20.0800	-0.199%	1,997	-1.793%
2026-07-21	20.3550	20.3550	19.9100	20.1200	-0.483%	2,546	-1.988%
2026-07-20	20.0100	20.4300	19.7600	20.2177	+0.286%	18,382	-2.462%
2026-07-17	20.4400	20.5300	20.1100	20.1600	-0.543%	5,193	-2.183%
2026-07-16	19.9000	20.2700	19.9000	20.2700	+1.502%	1,844	-2.713%
2026-07-15	20.2400	20.3400	19.9700	19.9700	-2.347%	8,485	-1.252%
2026-07-14	20.3500	20.7300	20.2900	20.4500	+0.294%	9,223	-3.570%
2026-07-13	20.0000	20.4800	20.0000	20.3900	+0.542%	2,306	-3.286%
2026-07-10	20.2900	20.5300	20.2400	20.2800	-0.099%	3,576	-2.761%
2026-07-09	20.5300	20.6800	20.2250	20.3000	-0.490%	15,716	-2.857%
2026-07-08	20.5000	20.7900	20.3500	20.4000	+0.940%	6,749	-3.333%
2026-07-07	19.8303	20.7700	19.8303	20.2100	+0.050%	5,070	-2.425%
2026-07-06	19.9100	20.6100	19.9100	20.2000	+1.457%	13,875	-2.376%
2026-07-02	19.7500	19.9100	19.7500	19.9100	+0.556%	6,821	-0.954%
2026-07-01	19.9100	20.0884	19.8000	19.8000	+1.020%	7,412	-0.404%
2026-06-30	19.9250	20.2200	19.4200	19.6000	-2.970%	28,029	+0.612%
2026-06-29	19.9400	20.5000	19.9400	20.2000	+1.101%	3,632	-2.376%
2026-06-26	19.5700	20.0000	19.5700	19.9800	+0.706%	5,678	-1.301%
2026-06-25	19.9000	20.4000	19.5300	19.8400	-1.392%	16,159	-0.605%
2026-06-24	20.8300	20.8300	20.1200	20.1200	-3.409%	8,088	-1.988%
2026-06-23	20.5500	20.9750	20.5500	20.8300	+0.531%	4,316	-5.329%
2026-06-22	20.5800	20.9000	20.5800	20.7200	+0.145%	15,076	-4.826%
2026-06-18	20.3200	20.7500	20.3100	20.6900	+2.072%	5,658	-4.688%
2026-06-17	20.3000	20.8500	20.2700	20.2700	-0.880%	10,316	-2.713%
2026-06-16	20.0400	21.0500	20.0400	20.4500	-0.184%	5,657	-3.570%
2026-06-15	19.5100	20.7750	19.5100	20.4877	+1.802%	1,373	-3.747%
2026-06-12	19.5200	20.2950	19.5200	20.1250	+0.575%	3,528	-2.012%
2026-06-11	20.3750	20.6500	19.9601	20.0100	-0.547%	11,469	-1.449%
2026-06-10	20.7800	20.9727	20.1000	20.1200	-1.325%	1,958	-1.988%
2026-06-09	20.1000	20.5600	20.1000	20.3901	+1.393%	7,712	-3.286%
2026-06-08	20.1700	20.7000	20.1100	20.1100	-0.273%	2,684	-1.939%
2026-06-05	20.0300	20.3200	20.0100	20.1650	-0.763%	3,607	-2.207%
2026-06-04	20.2100	20.5199	20.0100	20.3200	-0.975%	6,273	-2.953%
2026-06-03	20.6900	20.6900	20.3656	20.5200	+0.049%	2,475	-3.899%
2026-06-02	20.2499	20.7700	20.2400	20.5100	+1.084%	5,600	-3.852%
2026-06-01	20.0200	20.7499	20.0200	20.2900	+0.099%	5,964	-2.809%
2026-05-29	20.5100	21.2499	20.1400	20.2700	-3.014%	15,576	-2.713%
2026-05-28	20.0500	20.9999	20.0200	20.9000	+2.565%	1,799	-5.646%
2026-05-27	20.9200	20.9200	20.0300	20.3773	-0.160%	7,902	-3.226%
2026-05-26	21.2000	21.2000	20.0101	20.4100	-0.778%	2,578	-3.381%
2026-05-22	20.5900	20.6200	20.5400	20.5700	-1.011%	2,623	-4.132%
2026-05-21	20.8300	21.1300	20.6500	20.7800	-1.470%	1,501	-5.101%
2026-05-20	21.0600	21.0900	20.5401	21.0900	-2.044%	4,269	-6.496%
2026-05-19	20.7000	21.5300	20.6500	21.5300	+2.768%	5,277	-8.407%
2026-05-18	21.1400	21.1400	20.8574	20.9500	+1.355%	1,724	-5.871%
2026-05-15	20.9200	21.0100	20.6600	20.6700	-0.911%	2,314	-4.596%
2026-05-14	21.2600	21.2600	20.8600	20.8600	-0.738%	1,962	-5.465%
2026-05-13	20.5800	21.0400	20.5800	21.0150	+1.180%	4,317	-6.162%
2026-05-12	20.7000	21.0300	20.7000	20.7700	-0.144%	3,351	-5.055%
2026-05-11	20.5300	20.9000	20.5300	20.8000	+1.266%	7,682	-5.192%
2026-05-08	20.6800	20.9500	20.2000	20.5400	-1.012%	5,694	-3.992%
2026-05-07	20.4000	20.7500	20.4000	20.7500	-1.190%	2,902	-4.964%
2026-05-06	20.6600	21.0000	20.4100	21.0000	+1.302%	4,961	-6.095%
2026-05-05	20.4500	20.9300	20.4500	20.7300	-0.096%	4,134	-4.872%
2026-05-04	20.7499	20.7500	20.4100	20.7500	+0.582%	4,640	-4.964%
2026-05-01	20.6300	20.6300	20.4000	20.6300	+1.127%	3,839	-4.411%
2026-04-30	20.6400	20.7000	20.4000	20.4000	0.000%	10,980	-3.333%
2026-04-29	20.4000	20.5700	20.3650	20.4000	-1.687%	19,403	-3.333%
2026-04-28	20.4600	20.7500	20.4600	20.7500	+1.022%	1,796	-4.964%
2026-04-27	21.2900	21.2900	20.4000	20.5400	-2.792%	16,056	-3.992%
2026-04-24	20.8787	21.1300	20.8500	21.1300	+1.489%	5,092	-6.673%
2026-04-23	20.4000	21.3300	20.4000	20.8200	+0.823%	23,081	-5.283%
2026-04-22	19.8000	20.7000	19.7000	20.6500	+5.627%	9,538	-4.504%
2026-04-21	19.3600	19.5500	19.1850	19.5500	+0.154%	876	+0.870%
2026-04-20	19.2000	19.8000	19.2000	19.5200	+0.619%	7,207	+1.025%
2026-04-17	19.5000	19.6800	19.0001	19.4000	0.000%	3,235	+1.649%
2026-04-16	19.4000	19.4000	19.3500	19.4000	-0.564%	2,455	+1.649%
2026-04-15	19.3000	19.7300	18.9250	19.5100	0.000%	9,793	+1.076%
2026-04-14	19.4800	19.7900	19.4800	19.5100	+0.154%	7,847	+1.076%
2026-04-13	19.2500	19.4800	19.2500	19.4800	+0.051%	9,753	+1.232%
2026-04-10	19.3900	19.4700	19.2000	19.4700	+1.195%	6,536	+1.284%
2026-04-09	19.2700	19.4800	19.0000	19.2400	-0.876%	9,963	+2.495%
2026-04-08	18.9800	19.4100	18.5000	19.4100	+2.482%	7,769	+1.597%
2026-04-07	18.8800	18.9400	18.1500	18.9400	+0.212%	7,191	+4.118%
2026-04-06	18.3600	19.0000	18.3600	18.9000	+2.997%	5,742	+4.339%
2026-04-02	18.1000	18.4400	18.0000	18.3500	+0.486%	6,263	+7.466%
2026-04-01	17.5200	18.4400	17.5200	18.2612	+4.231%	9,293	+7.989%
2026-03-31	17.8468	18.2400	17.3600	17.5200	-4.679%	43,090	+12.557%
2026-03-30	17.8500	18.4900	17.8100	18.3800	+3.375%	8,298	+7.291%
2026-03-27	17.3400	18.6955	17.3400	17.7800	+2.419%	2,457	+10.911%
2026-03-26	17.2500	17.3600	17.2500	17.3600	0.000%	4,071	+13.594%
2026-03-25	16.9700	17.6363	16.9600	17.3600	-1.921%	5,879	+13.594%
2026-03-24	18.0500	18.0500	17.2298	17.7000	-1.939%	3,921	+11.412%
2026-03-23	18.1500	18.3500	17.9750	18.0500	-0.606%	1,847	+9.252%
2026-03-20	18.1900	18.2950	17.8400	18.1600	-1.143%	4,805	+8.590%
2026-03-19	18.4200	18.5500	18.0110	18.3700	-1.237%	9,725	+7.349%
2026-03-18	18.4400	18.6000	18.3100	18.6000	+0.432%	2,954	+6.022%
2026-03-17	18.2500	18.7000	18.2500	18.5200	+1.591%	2,464	+6.479%
2026-03-16	18.1100	18.5500	18.1100	18.2300	-0.110%	2,611	+8.173%
2026-03-13	18.6600	18.8900	18.2500	18.2500	-3.183%	8,008	+8.055%
2026-03-12	18.8000	18.9300	18.7000	18.8500	-0.789%	1,752	+4.615%
2026-03-11	18.5800	19.0000	18.5800	19.0000	+1.496%	3,620	+3.789%
2026-03-10	18.6100	18.7200	18.2500	18.7200	+0.375%	5,725	+5.342%
2026-03-09	18.3000	18.6550	18.2400	18.6500	+1.857%	4,159	+5.737%
2026-03-06	18.1500	18.5000	18.1500	18.3100	-0.082%	1,861	+7.701%
2026-03-05	18.5900	18.5900	18.1857	18.3250	-2.267%	2,425	+7.613%
2026-03-04	18.8300	18.8300	18.4800	18.7500	-0.760%	15,315	+5.173%
2026-03-03	19.2796	19.2796	18.5800	18.8935	+1.035%	3,445	+4.375%
2026-03-02	18.5200	18.9700	17.5500	18.7000	-0.479%	4,510	+5.455%
2026-02-27	18.5600	18.7900	18.2500	18.7900	+1.843%	2,830	+4.949%
2026-02-26	18.4900	18.5500	17.0200	18.4500	-0.593%	2,830	+6.883%
2026-02-25	18.5900	18.9800	18.5600	18.5600	-1.013%	1,948	+6.250%
2026-02-24	18.4800	18.7750	18.2538	18.7500	+0.806%	3,612	+5.173%
2026-02-23	18.8950	18.8950	18.6000	18.6000	-2.002%	4,659	+6.022%
2026-02-20	19.3300	19.4100	18.8900	18.9800	-3.850%	8,783	+3.899%
2026-02-19	19.1200	19.7500	19.0564	19.7400	+1.491%	5,612	-0.101%
2026-02-18	19.2700	19.7233	19.2700	19.4500	+0.569%	4,364	+1.388%
2026-02-17	18.8200	19.9800	18.8200	19.3400	+2.872%	21,351	+1.965%
2026-02-13	18.6300	18.8000	18.6300	18.8000	+0.913%	806	+4.894%
2026-02-12	18.6300	18.7800	18.6100	18.6300	-0.587%	3,263	+5.851%
2026-02-11	18.6400	18.9500	18.4400	18.7400	+0.349%	2,999	+5.229%
2026-02-10	18.4700	18.9500	18.4700	18.6748	+0.999%	2,040	+5.597%
2026-02-09	18.4700	18.9500	18.4700	18.4900	-0.377%	4,114	+6.652%
2026-02-06	18.5000	18.5600	17.7501	18.5600	+0.870%	3,653	+6.250%
2026-02-05	18.4900	18.9289	18.4000	18.4000	-1.340%	6,288	+7.174%
2026-02-04	17.9500	18.6500	17.9500	18.6500	+2.642%	2,182	+5.737%
2026-02-03	18.6100	18.9000	17.6101	18.1700	-1.518%	3,936	+8.531%
2026-02-02	18.4100	18.6800	18.4100	18.4500	+0.381%	9,853	+6.883%
2026-01-30	18.3700	18.5900	17.9050	18.3800	+0.109%	14,960	+7.291%
2026-01-29	18.2900	18.3600	17.7400	18.3600	+0.879%	6,506	+7.407%
2026-01-28	18.2900	18.2900	17.7601	18.2000	-0.492%	6,656	+8.352%
2026-01-27	17.6900	18.2900	17.4350	18.2900	+2.868%	7,890	+7.818%
2026-01-26	18.0000	18.0000	17.6400	17.7800	-0.392%	8,869	+10.911%
2026-01-23	17.5500	17.9050	17.5500	17.8500	+1.190%	10,749	+10.476%
2026-01-22	17.0700	17.6500	17.0600	17.6400	+3.388%	6,136	+11.791%
2026-01-21	17.0200	17.1600	16.9800	17.0620	-0.571%	1,521	+15.578%
2026-01-20	17.0600	17.2999	17.0500	17.1600	-0.058%	5,098	+14.918%
2026-01-16	17.3500	17.3500	16.8500	17.1700	-0.980%	10,877	+14.851%
2026-01-15	17.3800	17.7000	17.1700	17.3400	-3.074%	32,416	+13.725%
2026-01-14	17.5000	17.8900	17.3500	17.8900	+1.073%	7,628	+10.229%
2026-01-13	17.4700	17.9000	17.1500	17.7000	-0.338%	5,875	+11.412%
2026-01-12	17.4000	17.7600	17.3550	17.7600	+2.481%	7,844	+11.036%
2026-01-09	17.4608	17.5500	17.1001	17.3300	+1.732%	3,244	+13.791%
2026-01-08	16.9000	17.2800	16.9000	17.0350	+0.206%	17,879	+15.762%
2026-01-07	16.6100	17.0000	16.3602	17.0000	+2.347%	26,249	+16.000%
2026-01-06	16.3700	16.7050	16.1301	16.6101	+1.405%	18,955	+18.723%
2026-01-05	16.0100	16.3800	16.0100	16.3800	+1.866%	4,792	+20.391%
2026-01-02	15.9800	16.2100	15.9564	16.0800	+0.469%	7,081	+22.637%
2025-12-31	16.1000	16.1000	15.6100	16.0050	-0.898%	45,051	+23.211%
2025-12-30	15.9000	16.2899	15.9000	16.1500	+0.937%	12,726	+22.105%
2025-12-29	15.5000	16.2900	15.5000	16.0000	+1.523%	17,575	+23.250%
2025-12-26	16.0500	16.2400	15.7300	15.7600	-2.536%	21,802	+25.127%
2025-12-24	16.0000	16.2225	15.9417	16.1700	-0.185%	5,706	+21.954%
2025-12-23	16.0900	16.3500	16.0900	16.2000	-0.062%	6,797	+21.728%
2025-12-22	15.8800	16.3500	15.8800	16.2100	+0.062%	15,360	+21.653%
2025-12-19	16.4000	16.4000	16.0301	16.2000	-0.062%	14,294	+21.728%
2025-12-18	16.4900	16.4900	16.1800	16.2100	-0.552%	11,194	+21.653%
2025-12-17	15.9200	16.3800	15.9200	16.3000	+0.246%	10,216	+20.982%
2025-12-16	16.3100	17.0000	16.2500	16.2600	-0.854%	22,692	+21.279%
2025-12-15	16.4200	16.9500	16.1400	16.4000	-0.906%	14,960	+20.244%
2025-12-12	16.8000	16.9750	16.5000	16.5500	-1.664%	12,316	+19.154%
2025-12-11	16.1000	16.9400	16.1000	16.8300	+2.248%	18,976	+17.172%
2025-12-10	16.1051	16.4600	15.9700	16.4600	+1.793%	8,334	+19.806%
2025-12-09	16.1700	16.2999	16.0600	16.1700	-0.858%	11,486	+21.954%
2025-12-08	15.5100	16.3100	15.5100	16.3100	+1.557%	34,698	+20.907%
2025-12-05	16.5200	16.5200	15.7700	16.0600	-3.775%	61,559	+22.790%
2025-12-04	16.1600	16.7500	15.8400	16.6900	+3.408%	24,728	+18.155%
2025-12-03	16.6400	16.8800	15.8100	16.1400	-3.353%	45,960	+22.181%
2025-12-02	16.9100	16.9500	16.4313	16.7000	-1.475%	7,749	+18.084%
2025-12-01	17.0500	17.2500	16.4800	16.9500	-0.353%	14,030	+16.342%
2025-11-28	17.0800	17.4800	16.7600	17.0100	-0.059%	24,162	+15.932%
2025-11-26	16.8500	17.2420	16.8500	17.0200	+0.591%	2,399	+15.864%
2025-11-25	16.9500	17.2500	16.9100	16.9200	-0.471%	16,581	+16.548%
2025-11-24	16.8000	17.0800	16.8000	17.0000	+1.190%	24,571	+16.000%
2025-11-21	16.3500	16.8500	16.0800	16.8000	+2.079%	21,438	+17.381%
2025-11-20	15.8600	16.5200	15.8600	16.4578	-0.557%	9,711	+19.822%
2025-11-19	16.5500	16.7200	16.5000	16.5500	-0.301%	9,722	+19.154%
2025-11-18	16.1400	16.6800	15.7500	16.6000	+4.271%	19,249	+18.795%
2025-11-17	15.1400	16.0150	14.8600	15.9200	+3.578%	17,800	+23.869%
2025-11-14	14.3200	15.7699	14.3100	15.3700	+6.000%	34,549	+28.302%
2025-11-13	13.8700	14.6624	13.8000	14.5000	+4.543%	31,105	+36.000%
2025-11-12	14.8100	15.5200	13.4000	13.8699	-9.050%	35,632	+42.178%
2025-11-11	16.0700	16.4800	14.3900	15.2500	-5.397%	31,250	+29.311%
2025-11-10	16.6100	16.6100	16.0500	16.1200	-3.067%	10,412	+22.333%
2025-11-07	16.3300	16.8900	16.3300	16.6301	-0.120%	2,925	+18.580%
2025-11-06	15.9000	16.6500	15.9000	16.6500	+0.665%	3,296	+18.438%
2025-11-05	16.1600	16.5900	16.1600	16.5400	+2.542%	3,613	+19.226%
2025-11-04	16.2500	16.2500	15.7300	16.1300	-0.738%	11,406	+22.257%
2025-11-03	16.7000	16.9589	16.0320	16.2500	-2.402%	4,279	+21.354%
2025-10-31	17.1000	17.1000	16.1300	16.6500	-2.915%	11,888	+18.438%
2025-10-30	17.6500	17.7399	16.4500	17.1500	-0.637%	12,551	+14.985%
2025-10-29	17.4700	17.6665	17.2200	17.2600	-0.174%	4,995	+14.253%
2025-10-28	16.6200	17.2900	16.6200	17.2900	+2.247%	11,669	+14.054%
2025-10-27	17.2200	17.2200	16.9000	16.9100	-0.995%	1,061	+16.617%
2025-10-24	16.8900	17.2199	16.8900	17.0800	+0.886%	4,014	+15.457%
2025-10-23	16.4900	16.9858	16.4900	16.9300	+2.295%	7,391	+16.480%
2025-10-22	17.0000	17.0000	16.5400	16.5501	-2.659%	3,712	+19.153%
2025-10-21	16.8700	17.1866	16.8200	17.0022	+0.571%	7,988	+15.985%
2025-10-20	16.7500	16.9600	16.6000	16.9057	+0.212%	6,833	+16.647%
2025-10-17	17.0300	17.1329	16.6000	16.8700	-2.033%	9,015	+16.894%
2025-10-16	17.1900	17.4800	16.5400	17.2200	+1.175%	8,510	+14.518%
2025-10-15	17.0200	17.7508	16.8000	17.0200	-3.020%	4,643	+15.864%
2025-10-14	17.6100	17.7000	17.4000	17.5500	+0.286%	3,812	+12.365%
2025-10-13	18.0900	18.3900	17.3400	17.5000	-1.242%	15,404	+12.686%
2025-10-10	17.5000	17.8489	17.0300	17.7200	+1.956%	15,237	+11.287%
2025-10-09	16.6900	17.7700	16.6900	17.3800	+3.576%	2,267	+13.464%
2025-10-08	16.9500	17.1700	16.6100	16.7800	-1.003%	85,439	+17.521%
2025-10-07	17.2300	17.3200	16.0300	16.9500	-3.912%	11,378	+16.342%
2025-10-06	17.4400	17.7000	17.2500	17.6400	+1.234%	8,902	+11.791%
2025-10-03	16.3300	17.7600	16.3300	17.4250	+13.149%	34,740	+13.171%
2025-10-02	17.1200	17.1200	14.7300	15.4000	-9.181%	32,918	+28.052%
2025-10-01	16.7100	17.3199	16.7100	16.9568	+1.538%	7,440	+16.296%
2025-09-30	17.7400	17.7600	16.5600	16.7000	-6.303%	21,317	+18.084%
2025-09-29	18.3400	18.3400	17.7218	17.8234	-1.745%	10,228	+10.641%
2025-09-26	18.3900	18.3900	18.1400	18.1400	-1.355%	659	+8.710%
2025-09-25	18.3000	18.6400	17.9900	18.3892	+0.708%	3,558	+7.237%
2025-09-24	18.3167	18.6299	18.2600	18.2600	+0.277%	3,026	+7.996%
2025-09-23	18.1600	18.3999	18.0650	18.2096	+0.494%	2,286	+8.295%
2025-09-22	17.9200	18.2500	17.9100	18.1201	-0.820%	7,423	+8.829%
2025-09-19	18.4200	18.4400	18.2001	18.2700	-1.985%	3,540	+7.937%
2025-09-18	18.6700	18.6700	18.4519	18.6400	0.000%	3,254	+5.794%
2025-09-17	18.3700	18.7200	18.3426	18.6400	+1.229%	8,083	+5.794%
2025-09-16	18.2500	18.6100	18.2500	18.4137	+2.015%	3,388	+7.094%
2025-09-15	18.1711	18.2200	18.0500	18.0500	0.000%	1,769	+9.252%
2025-09-12	17.9700	18.4630	17.9700	18.0500	0.000%	38,400	+9.252%
2025-09-11	18.1500	18.4400	18.0500	18.0500	+0.042%	10,794	+9.252%
2025-09-10	17.9600	18.0700	17.9500	18.0425	+0.292%	7,897	+9.297%
2025-09-09	17.7500	18.2000	17.7300	17.9900	+1.352%	13,618	+9.616%
2025-09-08	17.7300	17.8488	17.7300	17.7500	+0.113%	4,019	+11.099%
2025-09-05	17.5600	17.8500	17.5600	17.7300	+1.057%	6,070	+11.224%
2025-09-04	17.6015	17.6015	17.5100	17.5445	-0.598%	2,420	+12.400%
2025-09-03	17.4100	17.7000	17.4100	17.6500	+0.691%	10,456	+11.728%
2025-09-02	17.3800	17.6500	17.3800	17.5289	+0.452%	6,156	+12.500%
2025-08-29	17.8200	17.8200	17.4500	17.4500	-0.796%	6,809	+13.009%
2025-08-28	17.6750	17.7200	17.5000	17.5900	-1.950%	8,443	+12.109%
2025-08-27	17.4984	17.9399	17.4984	17.9399	+1.355%	2,161	+9.923%
2025-08-26	17.7800	17.7800	17.3400	17.7000	+0.227%	6,475	+11.412%
2025-08-25	17.7500	17.8500	17.6600	17.6600	+0.057%	9,953	+11.665%
2025-08-22	17.5600	17.7000	17.5500	17.6500	+0.513%	8,202	+11.728%
2025-08-21	17.3750	17.6000	17.3750	17.5600	+1.444%	5,648	+12.301%
2025-08-20	17.3800	17.5400	17.3100	17.3100	-0.688%	10,144	+13.923%
2025-08-19	17.7600	17.7600	17.3100	17.4300	-1.022%	4,769	+13.138%
2025-08-18	17.3400	17.6700	17.3000	17.6100	-0.452%	11,263	+11.982%
2025-08-15	17.5900	17.7300	17.3100	17.6900	+0.569%	12,644	+11.475%
2025-08-14	16.4605	17.9499	16.4605	17.5900	+3.167%	11,194	+12.109%
2025-08-13	17.3300	17.7750	16.6000	17.0500	-1.955%	78,702	+15.660%
2025-08-12	17.2500	17.5600	17.2500	17.3900	+0.812%	4,118	+13.399%
2025-08-11	17.1000	17.3900	17.1000	17.2500	-0.404%	13,380	+14.319%
2025-08-08	17.3200	17.3200	17.0707	17.3200	0.000%	2,083	+13.857%
2025-08-07	16.9800	17.3950	16.9800	17.3200	+1.942%	9,789	+13.857%
2025-08-06	16.9300	17.1800	16.9300	16.9901	-0.117%	5,761	+16.068%
2025-08-05	17.0000	17.1500	16.9000	17.0100	+0.059%	8,079	+15.932%
2025-08-04	16.8800	17.0000	16.6716	17.0000	+1.796%	6,388	+16.000%
2025-08-01	16.8000	16.8600	16.5700	16.7000	0.000%	8,521	+18.084%
2025-07-31	15.9200	16.7000	15.9200	16.7000	+4.898%	20,675	+18.084%
2025-07-30	16.8000	16.8000	15.9100	15.9202	-3.221%	100,789	+23.868%
2025-07-29	16.0000	16.9999	16.0000	16.4500	+4.114%	12,634	+19.878%
2025-07-28	16.5000	16.5700	15.7700	15.8000	-5.276%	146,398	+24.810%
2025-07-25	17.0800	17.1183	16.6800	16.6800	-2.313%	79,470	+18.225%
2025-07-24	17.4000	17.4800	16.9300	17.0750	-1.868%	89,382	+15.490%
2025-07-23	17.4000	17.6100	17.4000	17.4000	-0.571%	8,882	+13.333%
2025-07-22	17.5100	17.6600	17.5000	17.5000	-1.018%	9,483	+12.686%
2025-07-21	17.6500	17.8000	17.5200	17.6800	-0.394%	58,057	+11.538%
2025-07-18	17.5800	17.7750	17.5000	17.7500	0.000%	35,393	+11.099%
2025-07-17	17.7500	17.8000	17.6150	17.7500	0.000%	14,300	+11.099%
2025-07-16	17.7000	17.9500	17.5001	17.7500	+0.282%	31,401	+11.099%
2025-07-15	17.4900	17.9450	17.3400	17.7000	-1.503%	24,721	+11.412%
2025-07-14	17.9900	18.1499	17.7500	17.9700	-0.056%	22,699	+9.738%
2025-07-11	17.9800	18.0000	17.7500	17.9800	0.000%	4,918	+9.677%
2025-07-10	17.7700	18.0000	17.7200	17.9800	+1.870%	10,467	+9.677%
2025-07-09	17.6300	17.7200	17.5401	17.6500	+0.113%	28,685	+11.728%
2025-07-08	17.3700	17.9400	17.2800	17.6300	+1.206%	9,433	+11.855%
2025-07-07	17.4000	17.4500	17.2100	17.4200	+0.317%	6,762	+13.203%
2025-07-03	17.3800	17.4799	17.2820	17.3650	+0.492%	3,976	+13.562%
2025-07-02	17.3500	17.5200	17.0100	17.2800	-0.575%	12,585	+14.120%
2025-07-01	16.8000	17.6999	16.8000	17.3800	+3.885%	14,938	+13.464%
2025-06-30	17.2000	17.6400	16.7300	16.7300	-2.506%	56,959	+17.872%
2025-06-27	17.0500	17.4400	17.0500	17.1600	-0.406%	5,940	+14.918%
2025-06-26	17.4700	17.4700	16.9297	17.2300	-1.261%	11,687	+14.452%
2025-06-25	17.5900	17.8700	17.1801	17.4500	-0.852%	11,321	+13.009%
2025-06-24	16.6636	17.7000	16.6636	17.6000	+6.344%	10,645	+12.045%
2025-06-23	16.4500	16.8200	16.3510	16.5500	+0.915%	8,914	+19.154%
2025-06-20	16.1600	16.4000	16.1600	16.4000	+0.429%	5,371	+20.244%
2025-06-18	16.4000	16.4000	16.0001	16.3300	+0.802%	7,238	+20.759%
2025-06-17	16.5300	16.5300	15.8068	16.2000	+0.998%	8,386	+21.728%
2025-06-16	16.0200	16.0900	15.9000	16.0400	+1.327%	9,442	+22.943%
2025-06-13	15.9100	16.0400	15.7086	15.8300	-1.493%	8,884	+24.574%
2025-06-12	15.7500	16.2000	15.4448	16.0700	+2.226%	7,892	+22.713%
2025-06-11	15.3700	15.9300	15.3700	15.7200	+0.319%	9,354	+25.445%
2025-06-10	15.6400	15.8800	15.0100	15.6700	+0.128%	23,954	+25.846%
2025-06-09	16.7500	16.7500	15.2300	15.6500	-3.929%	23,978	+26.006%
2025-06-06	16.2100	16.7800	15.9400	16.2900	+0.804%	15,579	+21.056%
2025-06-05	15.7000	16.3800	15.7000	16.1600	+3.061%	8,771	+22.030%
2025-06-04	14.9500	15.7090	14.6904	15.6800	+7.545%	27,916	+25.765%
2025-06-03	13.7895	14.6700	13.7895	14.5800	+2.316%	19,287	+35.254%
2025-06-02	14.6200	14.6200	13.7800	14.2500	-1.724%	13,452	+38.386%
2025-05-30	13.5750	14.6200	13.5750	14.5000	+4.769%	59,214	+36.000%
2025-05-29	12.5000	13.9000	12.5000	13.8400	+9.407%	60,403	+42.486%
2025-05-28	12.4400	12.9650	11.7100	12.6500	-6.227%	125,243	+55.889%
2025-05-27	13.0200	13.7900	12.5800	13.4900	+4.899%	33,398	+46.182%
2025-05-23	11.9900	12.9299	11.8800	12.8600	+4.723%	17,376	+53.344%
2025-05-22	10.8893	12.3400	10.8893	12.2800	+9.156%	26,842	+60.586%
2025-05-21	12.2000	12.2100	11.0900	11.2500	-7.407%	52,964	+75.289%
2025-05-20	12.8500	13.2900	12.0200	12.1500	-6.467%	81,662	+62.305%
2025-05-19	14.1100	14.1600	12.8500	12.9900	-9.097%	82,105	+51.809%
2025-05-16	14.0000	14.5300	14.0000	14.2900	-0.626%	64,309	+37.999%
2025-05-15	15.1900	15.1900	14.1800	14.3800	-4.261%	59,815	+37.135%
2025-05-14	15.9900	16.4000	14.7600	15.0200	-4.026%	54,768	+31.292%
2025-05-13	15.5200	16.1200	15.0100	15.6500	+0.096%	68,476	+26.006%
2025-05-12	16.5400	16.9000	15.4224	15.6350	-3.844%	46,858	+26.127%
2025-05-09	15.8700	16.8700	15.4000	16.2600	+0.185%	64,880	+21.279%
2025-05-08	18.1000	19.1277	14.7600	16.2300	-28.847%	132,819	+21.503%
2025-05-07	22.6050	22.8100	22.4001	22.8100	+2.009%	3,581	-13.547%
2025-05-06	22.8000	22.8000	22.1500	22.3607	-1.970%	5,241	-11.810%
2025-05-05	22.8100	22.8100	22.8100	22.8100	-1.127%	531	-13.547%
2025-05-02	22.9500	23.2000	22.8912	23.0700	+0.348%	3,787	-14.521%
2025-05-01	23.1300	23.1300	22.6750	22.9900	-0.043%	3,199	-14.224%
2025-04-30	22.9300	23.1900	22.6750	23.0000	-0.087%	4,914	-14.261%
2025-04-29	23.0000	23.5000	22.6659	23.0200	+0.087%	4,370	-14.335%
2025-04-28	22.3000	23.0000	21.8600	23.0000	+2.908%	15,497	-14.261%
2025-04-25	22.1700	22.3500	22.1700	22.3500	+0.903%	2,681	-11.767%
2025-04-24	21.9500	22.1500	21.7900	22.1500	+1.142%	5,193	-10.971%
2025-04-23	21.9999	21.9999	21.8000	21.9000	+1.155%	2,423	-9.954%
2025-04-22	21.3000	22.0000	21.3000	21.6500	+1.643%	723	-8.915%
2025-04-21	21.1800	21.4000	21.1400	21.3000	+0.377%	4,048	-7.418%
2025-04-17	20.7400	21.2500	20.7100	21.2200	+3.613%	6,947	-7.069%
2025-04-16	21.0100	21.0100	20.4800	20.4800	-2.800%	14,258	-3.711%
2025-04-15	20.7100	21.2500	20.7100	21.0700	-0.378%	7,658	-6.407%
2025-04-14	20.5000	21.1999	20.5000	21.1500	+4.444%	8,310	-6.761%
2025-04-11	20.5800	20.7000	20.2500	20.2500	-0.491%	2,959	-2.617%
2025-04-10	20.5100	20.5100	20.3172	20.3500	-0.847%	7,181	-3.096%
2025-04-09	20.0800	20.9100	20.0800	20.5238	+1.840%	7,294	-3.916%
2025-04-08	20.2100	20.8600	20.0000	20.1530	+1.399%	2,768	-2.149%
2025-04-07	19.9500	20.2800	19.8051	19.8750	-0.873%	12,948	-0.780%
2025-04-04	20.5600	20.7500	19.3924	20.0500	-4.387%	50,870	-1.646%
2025-04-03	20.9800	21.6936	20.3501	20.9700	-2.601%	16,563	-5.961%
2025-04-02	21.3000	21.6560	21.0100	21.5300	+0.514%	11,845	-8.407%
2025-04-01	22.0273	22.0850	21.0600	21.4200	-3.208%	38,739	-7.937%
2025-03-31	22.1400	22.1500	22.0360	22.1300	-0.045%	8,143	-10.890%
2025-03-28	22.1900	22.4070	22.1000	22.1400	-0.045%	5,057	-10.930%
2025-03-27	22.2500	22.4595	22.0200	22.1500	-0.225%	17,787	-10.971%
2025-03-26	22.1500	22.4228	22.1500	22.2000	+0.226%	21,839	-11.171%
2025-03-25	22.1900	22.4700	22.0200	22.1500	0.000%	15,300	-10.971%
2025-03-24	22.2500	22.3000	22.0500	22.1500	-0.449%	23,575	-10.971%
2025-03-21	22.1700	22.3916	22.1700	22.2500	-0.447%	8,177	-11.371%
2025-03-20	22.6501	22.9289	22.3050	22.3500	+0.224%	8,089	-11.767%
2025-03-19	22.2800	22.5000	22.2300	22.3000	+0.450%	4,397	-11.570%
2025-03-18	22.3928	22.4452	22.1000	22.2000	-1.070%	5,555	-11.171%
2025-03-17	22.6000	23.1591	22.3766	22.4400	-0.708%	6,466	-12.121%
2025-03-14	22.6500	22.7620	22.6000	22.6000	0.000%	3,294	-12.743%
2025-03-13	22.6300	22.6300	22.6000	22.6000	-0.769%	858	-12.743%
2025-03-12	22.6400	22.8500	22.5650	22.7751	+0.998%	2,529	-13.414%
2025-03-11	22.6000	22.6150	22.4000	22.5500	+0.267%	6,526	-12.550%
2025-03-10	22.6000	23.0000	22.4800	22.4900	-0.575%	1,886	-12.317%
2025-03-07	22.5600	23.1100	22.5600	22.6200	+0.310%	1,625	-12.821%
2025-03-06	23.0000	23.0000	22.4200	22.5500	-1.957%	6,501	-12.550%
2025-03-05	23.5000	23.5000	22.9450	23.0000	-2.128%	9,306	-14.261%
2025-03-04	23.5000	23.5200	23.2970	23.5000	0.000%	4,510	-16.085%
2025-03-03	23.7000	23.8500	23.4102	23.5000	-0.550%	3,561	-16.085%
2025-02-28	23.4400	23.8500	23.2500	23.6300	+2.029%	12,993	-16.547%
2025-02-27	23.2200	23.2200	22.8487	23.1600	-0.473%	4,836	-14.853%
2025-02-26	23.3500	23.3900	23.0550	23.2700	-0.343%	2,163	-15.256%
2025-02-25	23.1100	23.3504	23.1100	23.3500	+1.345%	1,605	-15.546%
2025-02-24	22.9415	23.1100	22.6100	23.0400	+1.097%	6,558	-14.410%
2025-02-21	22.7900	22.8750	22.7900	22.7900	+0.220%	10,323	-13.471%
2025-02-20	22.6800	22.9400	22.5500	22.7400	+0.265%	8,734	-13.281%
2025-02-19	22.6200	22.9163	22.5200	22.6800	-0.395%	8,634	-13.051%
2025-02-18	22.9200	23.0000	22.6200	22.7700	-1.129%	12,022	-13.395%
2025-02-14	23.2400	23.2400	22.8500	23.0300	-1.116%	4,819	-14.373%
2025-02-13	23.1500	23.4230	22.9800	23.2900	+0.462%	10,526	-15.328%
2025-02-12	23.2200	23.6653	22.5000	23.1828	-1.329%	33,360	-14.937%