CODI/PA
Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.61USD-0.154%(-0.03)2,188
After-hoursOct 2, 2026 4:10:30 PM EDT
18.61USD0.000%(0.00)
CODI/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.97 | 18.97 | 18.61 | 18.61 | -0.154% | 2,188 | 0.000% |
| 2026-10-01 | 18.72 | 18.72 | 18.54 | 18.64 | -0.411% | 4,905 | -0.154% |
| 2026-09-30 | 18.85 | 18.85 | 18.72 | 18.72 | -0.015% | 1,248 | -0.564% |
| 2026-09-29 | 18.78 | 18.78 | 18.72 | 18.72 | -1.329% | 3,557 | -0.579% |
| 2026-09-28 | 18.81 | 19.00 | 18.79 | 18.98 | -0.210% | 3,341 | -1.900% |
| 2026-09-25 | 18.70 | 19.11 | 18.70 | 19.02 | -0.654% | 3,858 | -2.107% |
| 2026-09-24 | 19.44 | 19.45 | 19.07 | 19.14 | -0.879% | 5,219 | -2.747% |
| 2026-09-23 | 19.29 | 19.32 | 19.29 | 19.31 | -0.974% | 3,311 | -3.602% |
| 2026-09-22 | 19.41 | 19.50 | 19.37 | 19.50 | +0.515% | 3,286 | -4.542% |
| 2026-09-21 | 19.35 | 19.40 | 19.32 | 19.40 | +0.518% | 1,540 | -4.049% |
| 2026-09-18 | 19.34 | 19.40 | 19.30 | 19.30 | -0.258% | 2,118 | -3.552% |
| 2026-09-17 | 19.31 | 19.40 | 19.30 | 19.35 | +0.259% | 1,826 | -3.802% |
| 2026-09-16 | 19.17 | 19.35 | 19.17 | 19.30 | +0.469% | 1,656 | -3.552% |
| 2026-09-15 | 19.30 | 19.39 | 19.21 | 19.21 | -0.466% | 1,891 | -3.100% |
| 2026-09-14 | 19.26 | 19.50 | 19.15 | 19.30 | -0.310% | 6,549 | -3.552% |
| 2026-09-11 | 19.40 | 19.40 | 19.36 | 19.36 | -0.206% | 2,654 | -3.851% |
| 2026-09-10 | 19.43 | 19.49 | 19.40 | 19.40 | -1.172% | 2,876 | -4.049% |
| 2026-09-09 | 19.50 | 19.64 | 19.35 | 19.63 | +0.204% | 7,576 | -5.174% |
| 2026-09-08 | 19.64 | 19.64 | 19.49 | 19.59 | -0.051% | 1,872 | -4.980% |
| 2026-09-04 | 19.59 | 19.74 | 19.50 | 19.60 | -0.558% | 9,836 | -5.029% |
| 2026-09-03 | 19.75 | 20.21 | 19.68 | 19.71 | -0.203% | 3,386 | -5.559% |
| 2026-09-02 | 19.80 | 19.98 | 19.60 | 19.75 | -0.278% | 5,037 | -5.750% |
| 2026-09-01 | 19.79 | 19.93 | 19.72 | 19.80 | +0.076% | 2,127 | -6.012% |
| 2026-08-31 | 19.50 | 20.23 | 19.50 | 19.79 | +0.253% | 4,887 | -5.940% |
| 2026-08-28 | 19.53 | 19.96 | 19.53 | 19.74 | -0.303% | 4,600 | -5.702% |
| 2026-08-27 | 19.77 | 19.94 | 19.60 | 19.80 | -0.192% | 2,746 | -5.988% |
| 2026-08-26 | 19.71 | 20.00 | 19.60 | 19.84 | -0.261% | 8,737 | -6.168% |
| 2026-08-25 | 19.69 | 20.26 | 19.69 | 19.89 | +0.252% | 4,508 | -6.413% |
| 2026-08-24 | 20.14 | 20.66 | 19.61 | 19.84 | +0.202% | 4,772 | -6.177% |
| 2026-08-21 | 19.72 | 20.24 | 19.70 | 19.80 | -0.369% | 3,284 | -5.988% |
| 2026-08-20 | 19.92 | 19.92 | 19.76 | 19.87 | -0.034% | 2,449 | -6.335% |
| 2026-08-19 | 19.75 | 19.90 | 19.72 | 19.88 | +0.965% | 2,412 | -6.366% |
| 2026-08-18 | 19.60 | 19.71 | 19.60 | 19.69 | 0.000% | 5,799 | -5.463% |
| 2026-08-17 | 19.56 | 19.69 | 19.56 | 19.69 | 0.000% | 906 | -5.463% |
| 2026-08-14 | 19.52 | 19.69 | 19.52 | 19.69 | +0.529% | 4,623 | -5.463% |
| 2026-08-13 | 19.50 | 19.64 | 19.50 | 19.59 | +0.186% | 3,405 | -4.963% |
| 2026-08-12 | 19.56 | 19.65 | 19.47 | 19.55 | -1.013% | 23,647 | -4.786% |
| 2026-08-11 | 19.22 | 19.88 | 18.54 | 19.75 | +1.804% | 17,928 | -5.750% |
| 2026-08-10 | 19.45 | 19.67 | 19.40 | 19.40 | -0.742% | 1,766 | -4.049% |
| 2026-08-07 | 19.46 | 19.67 | 19.46 | 19.55 | -0.128% | 3,039 | -4.761% |
| 2026-08-06 | 19.56 | 19.73 | 19.45 | 19.57 | -0.660% | 4,744 | -4.883% |
| 2026-08-05 | 19.60 | 19.70 | 19.60 | 19.70 | -0.101% | 981 | -5.511% |
| 2026-08-04 | 19.90 | 19.90 | 19.46 | 19.72 | -1.004% | 5,507 | -5.606% |
| 2026-08-03 | 19.86 | 19.92 | 19.69 | 19.92 | +0.912% | 2,367 | -6.554% |
| 2026-07-31 | 19.52 | 19.79 | 19.52 | 19.74 | +0.127% | 13,534 | -5.702% |
| 2026-07-30 | 20.09 | 20.09 | 19.60 | 19.71 | -1.227% | 11,017 | -5.583% |
| 2026-07-29 | 19.79 | 19.96 | 19.63 | 19.96 | +0.859% | 3,297 | -6.741% |
| 2026-07-28 | 19.61 | 19.80 | 19.61 | 19.79 | -0.051% | 1,861 | -5.940% |
| 2026-07-27 | 19.80 | 19.80 | 19.70 | 19.80 | +0.253% | 1,945 | -5.988% |
| 2026-07-24 | 19.82 | 19.82 | 19.45 | 19.75 | +0.203% | 2,162 | -5.750% |
| 2026-07-23 | 19.40 | 19.86 | 19.40 | 19.71 | -1.843% | 3,622 | -5.559% |
| 2026-07-22 | 20.11 | 20.11 | 20.00 | 20.08 | -0.199% | 1,997 | -7.299% |
| 2026-07-21 | 20.36 | 20.36 | 19.91 | 20.12 | -0.483% | 2,546 | -7.483% |
| 2026-07-20 | 20.01 | 20.43 | 19.76 | 20.22 | +0.286% | 18,382 | -7.930% |
| 2026-07-17 | 20.44 | 20.53 | 20.11 | 20.16 | -0.543% | 5,193 | -7.667% |
| 2026-07-16 | 19.90 | 20.27 | 19.90 | 20.27 | +1.502% | 1,844 | -8.168% |
| 2026-07-15 | 20.24 | 20.34 | 19.97 | 19.97 | -2.347% | 8,485 | -6.788% |
| 2026-07-14 | 20.35 | 20.73 | 20.29 | 20.45 | +0.294% | 9,223 | -8.976% |
| 2026-07-13 | 20.00 | 20.48 | 20.00 | 20.39 | +0.542% | 2,306 | -8.708% |
| 2026-07-10 | 20.29 | 20.53 | 20.24 | 20.28 | -0.099% | 3,576 | -8.213% |
| 2026-07-09 | 20.53 | 20.68 | 20.23 | 20.30 | -0.490% | 15,716 | -8.303% |
| 2026-07-08 | 20.50 | 20.79 | 20.35 | 20.40 | +0.940% | 6,749 | -8.753% |
| 2026-07-07 | 19.83 | 20.77 | 19.83 | 20.21 | +0.050% | 5,070 | -7.895% |
| 2026-07-06 | 19.91 | 20.61 | 19.91 | 20.20 | +1.457% | 13,875 | -7.850% |
| 2026-07-02 | 19.75 | 19.91 | 19.75 | 19.91 | +0.556% | 6,821 | -6.507% |
| 2026-07-01 | 19.91 | 20.09 | 19.80 | 19.80 | +1.020% | 7,412 | -5.988% |
| 2026-06-30 | 19.93 | 20.22 | 19.42 | 19.60 | -2.970% | 28,029 | -5.029% |
| 2026-06-29 | 19.94 | 20.50 | 19.94 | 20.20 | +1.101% | 3,632 | -7.850% |
| 2026-06-26 | 19.57 | 20.00 | 19.57 | 19.98 | +0.706% | 5,678 | -6.835% |
| 2026-06-25 | 19.90 | 20.40 | 19.53 | 19.84 | -1.392% | 16,159 | -6.177% |
| 2026-06-24 | 20.83 | 20.83 | 20.12 | 20.12 | -3.409% | 8,088 | -7.483% |
| 2026-06-23 | 20.55 | 20.98 | 20.55 | 20.83 | +0.531% | 4,316 | -10.637% |
| 2026-06-22 | 20.58 | 20.90 | 20.58 | 20.72 | +0.145% | 15,076 | -10.162% |
| 2026-06-18 | 20.32 | 20.75 | 20.31 | 20.69 | +2.072% | 5,658 | -10.032% |
| 2026-06-17 | 20.30 | 20.85 | 20.27 | 20.27 | -0.880% | 10,316 | -8.168% |
| 2026-06-16 | 20.04 | 21.05 | 20.04 | 20.45 | -0.184% | 5,657 | -8.976% |
| 2026-06-15 | 19.51 | 20.77 | 19.51 | 20.49 | +1.802% | 1,373 | -9.144% |
| 2026-06-12 | 19.52 | 20.30 | 19.52 | 20.13 | +0.575% | 3,528 | -7.506% |
| 2026-06-11 | 20.38 | 20.65 | 19.96 | 20.01 | -0.547% | 11,469 | -6.975% |
| 2026-06-10 | 20.78 | 20.97 | 20.10 | 20.12 | -1.325% | 1,958 | -7.483% |
| 2026-06-09 | 20.10 | 20.56 | 20.10 | 20.39 | +1.393% | 7,712 | -8.709% |
| 2026-06-08 | 20.17 | 20.70 | 20.11 | 20.11 | -0.273% | 2,684 | -7.437% |
| 2026-06-05 | 20.03 | 20.32 | 20.01 | 20.16 | -0.763% | 3,607 | -7.690% |
| 2026-06-04 | 20.21 | 20.52 | 20.01 | 20.32 | -0.975% | 6,273 | -8.394% |
| 2026-06-03 | 20.69 | 20.69 | 20.37 | 20.52 | +0.049% | 2,475 | -9.287% |
| 2026-06-02 | 20.25 | 20.77 | 20.24 | 20.51 | +1.084% | 5,600 | -9.242% |
| 2026-06-01 | 20.02 | 20.75 | 20.02 | 20.29 | +0.099% | 5,964 | -8.258% |
| 2026-05-29 | 20.51 | 21.25 | 20.14 | 20.27 | -3.014% | 15,576 | -8.168% |
| 2026-05-28 | 20.05 | 21.00 | 20.02 | 20.90 | +2.565% | 1,799 | -10.936% |
| 2026-05-27 | 20.92 | 20.92 | 20.03 | 20.38 | -0.160% | 7,902 | -8.651% |
| 2026-05-26 | 21.20 | 21.20 | 20.01 | 20.41 | -0.778% | 2,578 | -8.798% |
| 2026-05-22 | 20.59 | 20.62 | 20.54 | 20.57 | -1.011% | 2,623 | -9.507% |
| 2026-05-21 | 20.83 | 21.13 | 20.65 | 20.78 | -1.470% | 1,501 | -10.422% |
| 2026-05-20 | 21.06 | 21.09 | 20.54 | 21.09 | -2.044% | 4,269 | -11.738% |
| 2026-05-19 | 20.70 | 21.53 | 20.65 | 21.53 | +2.768% | 5,277 | -13.542% |
| 2026-05-18 | 21.14 | 21.14 | 20.86 | 20.95 | +1.355% | 1,724 | -11.148% |
| 2026-05-15 | 20.92 | 21.01 | 20.66 | 20.67 | -0.911% | 2,314 | -9.945% |
| 2026-05-14 | 21.26 | 21.26 | 20.86 | 20.86 | -0.738% | 1,962 | -10.765% |
| 2026-05-13 | 20.58 | 21.04 | 20.58 | 21.02 | +1.180% | 4,317 | -11.423% |
| 2026-05-12 | 20.70 | 21.03 | 20.70 | 20.77 | -0.144% | 3,351 | -10.378% |
| 2026-05-11 | 20.53 | 20.90 | 20.53 | 20.80 | +1.266% | 7,682 | -10.508% |
| 2026-05-08 | 20.68 | 20.95 | 20.20 | 20.54 | -1.012% | 5,694 | -9.375% |
| 2026-05-07 | 20.40 | 20.75 | 20.40 | 20.75 | -1.190% | 2,902 | -10.292% |
| 2026-05-06 | 20.66 | 21.00 | 20.41 | 21.00 | +1.302% | 4,961 | -11.360% |
| 2026-05-05 | 20.45 | 20.93 | 20.45 | 20.73 | -0.096% | 4,134 | -10.205% |
| 2026-05-04 | 20.75 | 20.75 | 20.41 | 20.75 | +0.582% | 4,640 | -10.292% |
| 2026-05-01 | 20.63 | 20.63 | 20.40 | 20.63 | +1.127% | 3,839 | -9.770% |
| 2026-04-30 | 20.64 | 20.70 | 20.40 | 20.40 | 0.000% | 10,980 | -8.753% |
| 2026-04-29 | 20.40 | 20.57 | 20.36 | 20.40 | -1.687% | 19,403 | -8.753% |
| 2026-04-28 | 20.46 | 20.75 | 20.46 | 20.75 | +1.022% | 1,796 | -10.292% |
| 2026-04-27 | 21.29 | 21.29 | 20.40 | 20.54 | -2.792% | 16,056 | -9.375% |
| 2026-04-24 | 20.88 | 21.13 | 20.85 | 21.13 | +1.489% | 5,092 | -11.905% |
| 2026-04-23 | 20.40 | 21.33 | 20.40 | 20.82 | +0.823% | 23,081 | -10.594% |
| 2026-04-22 | 19.80 | 20.70 | 19.70 | 20.65 | +5.627% | 9,538 | -9.858% |
| 2026-04-21 | 19.36 | 19.55 | 19.18 | 19.55 | +0.154% | 876 | -4.786% |
| 2026-04-20 | 19.20 | 19.80 | 19.20 | 19.52 | +0.619% | 7,207 | -4.639% |
| 2026-04-17 | 19.50 | 19.68 | 19.00 | 19.40 | 0.000% | 3,235 | -4.049% |
| 2026-04-16 | 19.40 | 19.40 | 19.35 | 19.40 | -0.564% | 2,455 | -4.049% |
| 2026-04-15 | 19.30 | 19.73 | 18.93 | 19.51 | 0.000% | 9,793 | -4.590% |
| 2026-04-14 | 19.48 | 19.79 | 19.48 | 19.51 | +0.154% | 7,847 | -4.590% |
| 2026-04-13 | 19.25 | 19.48 | 19.25 | 19.48 | +0.051% | 9,753 | -4.444% |
| 2026-04-10 | 19.39 | 19.47 | 19.20 | 19.47 | +1.195% | 6,536 | -4.394% |
| 2026-04-09 | 19.27 | 19.48 | 19.00 | 19.24 | -0.876% | 9,963 | -3.252% |
| 2026-04-08 | 18.98 | 19.41 | 18.50 | 19.41 | +2.482% | 7,769 | -4.099% |
| 2026-04-07 | 18.88 | 18.94 | 18.15 | 18.94 | +0.212% | 7,191 | -1.719% |
| 2026-04-06 | 18.36 | 19.00 | 18.36 | 18.90 | +2.997% | 5,742 | -1.511% |
| 2026-04-02 | 18.10 | 18.44 | 18.00 | 18.35 | +0.486% | 6,263 | +1.441% |
| 2026-04-01 | 17.52 | 18.44 | 17.52 | 18.26 | +4.231% | 9,293 | +1.934% |
| 2026-03-31 | 17.85 | 18.24 | 17.36 | 17.52 | -4.679% | 43,090 | +6.247% |
| 2026-03-30 | 17.85 | 18.49 | 17.81 | 18.38 | +3.375% | 8,298 | +1.275% |
| 2026-03-27 | 17.34 | 18.70 | 17.34 | 17.78 | +2.419% | 2,457 | +4.693% |
| 2026-03-26 | 17.25 | 17.36 | 17.25 | 17.36 | 0.000% | 4,071 | +7.226% |
| 2026-03-25 | 16.97 | 17.64 | 16.96 | 17.36 | -1.921% | 5,879 | +7.226% |
| 2026-03-24 | 18.05 | 18.05 | 17.23 | 17.70 | -1.939% | 3,921 | +5.166% |
| 2026-03-23 | 18.15 | 18.35 | 17.98 | 18.05 | -0.606% | 1,847 | +3.127% |
| 2026-03-20 | 18.19 | 18.30 | 17.84 | 18.16 | -1.143% | 4,805 | +2.502% |
| 2026-03-19 | 18.42 | 18.55 | 18.01 | 18.37 | -1.237% | 9,725 | +1.330% |
| 2026-03-18 | 18.44 | 18.60 | 18.31 | 18.60 | +0.432% | 2,954 | +0.077% |
| 2026-03-17 | 18.25 | 18.70 | 18.25 | 18.52 | +1.591% | 2,464 | +0.510% |
| 2026-03-16 | 18.11 | 18.55 | 18.11 | 18.23 | -0.110% | 2,611 | +2.109% |
| 2026-03-13 | 18.66 | 18.89 | 18.25 | 18.25 | -3.183% | 8,008 | +1.997% |
| 2026-03-12 | 18.80 | 18.93 | 18.70 | 18.85 | -0.789% | 1,752 | -1.250% |
| 2026-03-11 | 18.58 | 19.00 | 18.58 | 19.00 | +1.496% | 3,620 | -2.029% |
| 2026-03-10 | 18.61 | 18.72 | 18.25 | 18.72 | +0.375% | 5,725 | -0.564% |
| 2026-03-09 | 18.30 | 18.66 | 18.24 | 18.65 | +1.857% | 4,159 | -0.191% |
| 2026-03-06 | 18.15 | 18.50 | 18.15 | 18.31 | -0.082% | 1,861 | +1.662% |
| 2026-03-05 | 18.59 | 18.59 | 18.19 | 18.32 | -2.267% | 2,425 | +1.579% |
| 2026-03-04 | 18.83 | 18.83 | 18.48 | 18.75 | -0.760% | 15,315 | -0.723% |
| 2026-03-03 | 19.28 | 19.28 | 18.58 | 18.89 | +1.035% | 3,445 | -1.477% |
| 2026-03-02 | 18.52 | 18.97 | 17.55 | 18.70 | -0.479% | 4,510 | -0.458% |
| 2026-02-27 | 18.56 | 18.79 | 18.25 | 18.79 | +1.843% | 2,830 | -0.935% |
| 2026-02-26 | 18.49 | 18.55 | 17.02 | 18.45 | -0.593% | 2,830 | +0.891% |
| 2026-02-25 | 18.59 | 18.98 | 18.56 | 18.56 | -1.013% | 1,948 | +0.293% |
| 2026-02-24 | 18.48 | 18.77 | 18.25 | 18.75 | +0.806% | 3,612 | -0.723% |
| 2026-02-23 | 18.89 | 18.89 | 18.60 | 18.60 | -2.002% | 4,659 | +0.077% |
| 2026-02-20 | 19.33 | 19.41 | 18.89 | 18.98 | -3.850% | 8,783 | -1.926% |
| 2026-02-19 | 19.12 | 19.75 | 19.06 | 19.74 | +1.491% | 5,612 | -5.702% |
| 2026-02-18 | 19.27 | 19.72 | 19.27 | 19.45 | +0.569% | 4,364 | -4.296% |
| 2026-02-17 | 18.82 | 19.98 | 18.82 | 19.34 | +2.872% | 21,351 | -3.752% |
| 2026-02-13 | 18.63 | 18.80 | 18.63 | 18.80 | +0.913% | 806 | -0.987% |
| 2026-02-12 | 18.63 | 18.78 | 18.61 | 18.63 | -0.587% | 3,263 | -0.084% |
| 2026-02-11 | 18.64 | 18.95 | 18.44 | 18.74 | +0.349% | 2,999 | -0.670% |
| 2026-02-10 | 18.47 | 18.95 | 18.47 | 18.67 | +0.999% | 2,040 | -0.323% |
| 2026-02-09 | 18.47 | 18.95 | 18.47 | 18.49 | -0.377% | 4,114 | +0.673% |
| 2026-02-06 | 18.50 | 18.56 | 17.75 | 18.56 | +0.870% | 3,653 | +0.293% |
| 2026-02-05 | 18.49 | 18.93 | 18.40 | 18.40 | -1.340% | 6,288 | +1.165% |
| 2026-02-04 | 17.95 | 18.65 | 17.95 | 18.65 | +2.642% | 2,182 | -0.191% |
| 2026-02-03 | 18.61 | 18.90 | 17.61 | 18.17 | -1.518% | 3,936 | +2.446% |
| 2026-02-02 | 18.41 | 18.68 | 18.41 | 18.45 | +0.381% | 9,853 | +0.891% |
| 2026-01-30 | 18.37 | 18.59 | 17.91 | 18.38 | +0.109% | 14,960 | +1.275% |
| 2026-01-29 | 18.29 | 18.36 | 17.74 | 18.36 | +0.879% | 6,506 | +1.386% |
| 2026-01-28 | 18.29 | 18.29 | 17.76 | 18.20 | -0.492% | 6,656 | +2.277% |
| 2026-01-27 | 17.69 | 18.29 | 17.43 | 18.29 | +2.868% | 7,890 | +1.774% |
| 2026-01-26 | 18.00 | 18.00 | 17.64 | 17.78 | -0.392% | 8,869 | +4.693% |
| 2026-01-23 | 17.55 | 17.91 | 17.55 | 17.85 | +1.190% | 10,749 | +4.282% |
| 2026-01-22 | 17.07 | 17.65 | 17.06 | 17.64 | +3.388% | 6,136 | +5.524% |
| 2026-01-21 | 17.02 | 17.16 | 16.98 | 17.06 | -0.571% | 1,521 | +9.099% |
| 2026-01-20 | 17.06 | 17.30 | 17.05 | 17.16 | -0.058% | 5,098 | +8.476% |
| 2026-01-16 | 17.35 | 17.35 | 16.85 | 17.17 | -0.980% | 10,877 | +8.412% |
| 2026-01-15 | 17.38 | 17.70 | 17.17 | 17.34 | -3.074% | 32,416 | +7.349% |
| 2026-01-14 | 17.50 | 17.89 | 17.35 | 17.89 | +1.073% | 7,628 | +4.049% |
| 2026-01-13 | 17.47 | 17.90 | 17.15 | 17.70 | -0.338% | 5,875 | +5.166% |
| 2026-01-12 | 17.40 | 17.76 | 17.36 | 17.76 | +2.481% | 7,844 | +4.811% |
| 2026-01-09 | 17.46 | 17.55 | 17.10 | 17.33 | +1.732% | 3,244 | +7.411% |
| 2026-01-08 | 16.90 | 17.28 | 16.90 | 17.04 | +0.206% | 17,879 | +9.271% |
| 2026-01-07 | 16.61 | 17.00 | 16.36 | 17.00 | +2.347% | 26,249 | +9.496% |
| 2026-01-06 | 16.37 | 16.70 | 16.13 | 16.61 | +1.405% | 18,955 | +12.067% |
| 2026-01-05 | 16.01 | 16.38 | 16.01 | 16.38 | +1.866% | 4,792 | +13.641% |
| 2026-01-02 | 15.98 | 16.21 | 15.96 | 16.08 | +0.469% | 7,081 | +15.761% |
| 2025-12-31 | 16.10 | 16.10 | 15.61 | 16.00 | -0.898% | 45,051 | +16.304% |
| 2025-12-30 | 15.90 | 16.29 | 15.90 | 16.15 | +0.937% | 12,726 | +15.259% |
| 2025-12-29 | 15.50 | 16.29 | 15.50 | 16.00 | +1.523% | 17,575 | +16.340% |
| 2025-12-26 | 16.05 | 16.24 | 15.73 | 15.76 | -2.536% | 21,802 | +18.112% |
| 2025-12-24 | 16.00 | 16.22 | 15.94 | 16.17 | -0.185% | 5,706 | +15.117% |
| 2025-12-23 | 16.09 | 16.35 | 16.09 | 16.20 | -0.062% | 6,797 | +14.904% |
| 2025-12-22 | 15.88 | 16.35 | 15.88 | 16.21 | +0.062% | 15,360 | +14.833% |
| 2025-12-19 | 16.40 | 16.40 | 16.03 | 16.20 | -0.062% | 14,294 | +14.904% |
| 2025-12-18 | 16.49 | 16.49 | 16.18 | 16.21 | -0.552% | 11,194 | +14.833% |
| 2025-12-17 | 15.92 | 16.38 | 15.92 | 16.30 | +0.246% | 10,216 | +14.199% |
| 2025-12-16 | 16.31 | 17.00 | 16.25 | 16.26 | -0.854% | 22,692 | +14.480% |
| 2025-12-15 | 16.42 | 16.95 | 16.14 | 16.40 | -0.906% | 14,960 | +13.502% |
| 2025-12-12 | 16.80 | 16.98 | 16.50 | 16.55 | -1.664% | 12,316 | +12.474% |
| 2025-12-11 | 16.10 | 16.94 | 16.10 | 16.83 | +2.248% | 18,976 | +10.602% |
| 2025-12-10 | 16.11 | 16.46 | 15.97 | 16.46 | +1.793% | 8,334 | +13.089% |
| 2025-12-09 | 16.17 | 16.30 | 16.06 | 16.17 | -0.858% | 11,486 | +15.117% |
| 2025-12-08 | 15.51 | 16.31 | 15.51 | 16.31 | +1.557% | 34,698 | +14.129% |
| 2025-12-05 | 16.52 | 16.52 | 15.77 | 16.06 | -3.775% | 61,559 | +15.905% |
| 2025-12-04 | 16.16 | 16.75 | 15.84 | 16.69 | +3.408% | 24,728 | +11.530% |
| 2025-12-03 | 16.64 | 16.88 | 15.81 | 16.14 | -3.353% | 45,960 | +15.331% |
| 2025-12-02 | 16.91 | 16.95 | 16.43 | 16.70 | -1.475% | 7,749 | +11.463% |
| 2025-12-01 | 17.05 | 17.25 | 16.48 | 16.95 | -0.353% | 14,030 | +9.819% |
| 2025-11-28 | 17.08 | 17.48 | 16.76 | 17.01 | -0.059% | 24,162 | +9.432% |
| 2025-11-26 | 16.85 | 17.24 | 16.85 | 17.02 | +0.591% | 2,399 | +9.368% |
| 2025-11-25 | 16.95 | 17.25 | 16.91 | 16.92 | -0.471% | 16,581 | +10.014% |
| 2025-11-24 | 16.80 | 17.08 | 16.80 | 17.00 | +1.190% | 24,571 | +9.496% |
| 2025-11-21 | 16.35 | 16.85 | 16.08 | 16.80 | +2.079% | 21,438 | +10.800% |
| 2025-11-20 | 15.86 | 16.52 | 15.86 | 16.46 | -0.557% | 9,711 | +13.104% |
| 2025-11-19 | 16.55 | 16.72 | 16.50 | 16.55 | -0.301% | 9,722 | +12.474% |
| 2025-11-18 | 16.14 | 16.68 | 15.75 | 16.60 | +4.271% | 19,249 | +12.135% |
| 2025-11-17 | 15.14 | 16.02 | 14.86 | 15.92 | +3.578% | 17,800 | +16.925% |
| 2025-11-14 | 14.32 | 15.77 | 14.31 | 15.37 | +6.000% | 34,549 | +21.109% |
| 2025-11-13 | 13.87 | 14.66 | 13.80 | 14.50 | +4.543% | 31,105 | +28.375% |
| 2025-11-12 | 14.81 | 15.52 | 13.40 | 13.87 | -9.050% | 35,632 | +34.207% |
| 2025-11-11 | 16.07 | 16.48 | 14.39 | 15.25 | -5.397% | 31,250 | +22.062% |
| 2025-11-10 | 16.61 | 16.61 | 16.05 | 16.12 | -3.067% | 10,412 | +15.474% |
| 2025-11-07 | 16.33 | 16.89 | 16.33 | 16.63 | -0.120% | 2,925 | +11.932% |
| 2025-11-06 | 15.90 | 16.65 | 15.90 | 16.65 | +0.665% | 3,296 | +11.798% |
| 2025-11-05 | 16.16 | 16.59 | 16.16 | 16.54 | +2.542% | 3,613 | +12.542% |
| 2025-11-04 | 16.25 | 16.25 | 15.73 | 16.13 | -0.738% | 11,406 | +15.402% |
| 2025-11-03 | 16.70 | 16.96 | 16.03 | 16.25 | -2.402% | 4,279 | +14.550% |
| 2025-10-31 | 17.10 | 17.10 | 16.13 | 16.65 | -2.915% | 11,888 | +11.798% |
| 2025-10-30 | 17.65 | 17.74 | 16.45 | 17.15 | -0.637% | 12,551 | +8.539% |
| 2025-10-29 | 17.47 | 17.67 | 17.22 | 17.26 | -0.174% | 4,995 | +7.847% |
| 2025-10-28 | 16.62 | 17.29 | 16.62 | 17.29 | +2.247% | 11,669 | +7.660% |
| 2025-10-27 | 17.22 | 17.22 | 16.90 | 16.91 | -0.995% | 1,061 | +10.079% |
| 2025-10-24 | 16.89 | 17.22 | 16.89 | 17.08 | +0.886% | 4,014 | +8.984% |
| 2025-10-23 | 16.49 | 16.99 | 16.49 | 16.93 | +2.295% | 7,391 | +9.949% |
| 2025-10-22 | 17.00 | 17.00 | 16.54 | 16.55 | -2.659% | 3,712 | +12.473% |
| 2025-10-21 | 16.87 | 17.19 | 16.82 | 17.00 | +0.571% | 7,988 | +9.482% |
| 2025-10-20 | 16.75 | 16.96 | 16.60 | 16.91 | +0.212% | 6,833 | +10.107% |
| 2025-10-17 | 17.03 | 17.13 | 16.60 | 16.87 | -2.033% | 9,015 | +10.340% |
| 2025-10-16 | 17.19 | 17.48 | 16.54 | 17.22 | +1.175% | 8,510 | +8.098% |
| 2025-10-15 | 17.02 | 17.75 | 16.80 | 17.02 | -3.020% | 4,643 | +9.368% |
| 2025-10-14 | 17.61 | 17.70 | 17.40 | 17.55 | +0.286% | 3,812 | +6.065% |
| 2025-10-13 | 18.09 | 18.39 | 17.34 | 17.50 | -1.242% | 15,404 | +6.368% |
| 2025-10-10 | 17.50 | 17.85 | 17.03 | 17.72 | +1.956% | 15,237 | +5.047% |
| 2025-10-09 | 16.69 | 17.77 | 16.69 | 17.38 | +3.576% | 2,267 | +7.102% |
| 2025-10-08 | 16.95 | 17.17 | 16.61 | 16.78 | -1.003% | 85,439 | +10.932% |
| 2025-10-07 | 17.23 | 17.32 | 16.03 | 16.95 | -3.912% | 11,378 | +9.819% |
| 2025-10-06 | 17.44 | 17.70 | 17.25 | 17.64 | +1.234% | 8,902 | +5.524% |
| 2025-10-03 | 16.33 | 17.76 | 16.33 | 17.43 | +13.149% | 34,740 | +6.826% |
| 2025-10-02 | 17.12 | 17.12 | 14.73 | 15.40 | -9.181% | 32,918 | +20.873% |
| 2025-10-01 | 16.71 | 17.32 | 16.71 | 16.96 | +1.538% | 7,440 | +9.775% |
| 2025-09-30 | 17.74 | 17.76 | 16.56 | 16.70 | -6.303% | 21,317 | +11.463% |
| 2025-09-29 | 18.34 | 18.34 | 17.72 | 17.82 | -1.745% | 10,228 | +4.438% |
| 2025-09-26 | 18.39 | 18.39 | 18.14 | 18.14 | -1.355% | 659 | +2.615% |
| 2025-09-25 | 18.30 | 18.64 | 17.99 | 18.39 | +0.708% | 3,558 | +1.225% |
| 2025-09-24 | 18.32 | 18.63 | 18.26 | 18.26 | +0.277% | 3,026 | +1.941% |
| 2025-09-23 | 18.16 | 18.40 | 18.07 | 18.21 | +0.494% | 2,286 | +2.223% |
| 2025-09-22 | 17.92 | 18.25 | 17.91 | 18.12 | -0.820% | 7,423 | +2.728% |
| 2025-09-19 | 18.42 | 18.44 | 18.20 | 18.27 | -1.985% | 3,540 | +1.885% |
| 2025-09-18 | 18.67 | 18.67 | 18.45 | 18.64 | 0.000% | 3,254 | -0.137% |
| 2025-09-17 | 18.37 | 18.72 | 18.34 | 18.64 | +1.229% | 8,083 | -0.137% |
| 2025-09-16 | 18.25 | 18.61 | 18.25 | 18.41 | +2.015% | 3,388 | +1.090% |
| 2025-09-15 | 18.17 | 18.22 | 18.05 | 18.05 | 0.000% | 1,769 | +3.127% |
| 2025-09-12 | 17.97 | 18.46 | 17.97 | 18.05 | 0.000% | 38,400 | +3.127% |
| 2025-09-11 | 18.15 | 18.44 | 18.05 | 18.05 | +0.042% | 10,794 | +3.127% |
| 2025-09-10 | 17.96 | 18.07 | 17.95 | 18.04 | +0.292% | 7,897 | +3.170% |
| 2025-09-09 | 17.75 | 18.20 | 17.73 | 17.99 | +1.352% | 13,618 | +3.471% |
| 2025-09-08 | 17.73 | 17.85 | 17.73 | 17.75 | +0.113% | 4,019 | +4.870% |
| 2025-09-05 | 17.56 | 17.85 | 17.56 | 17.73 | +1.057% | 6,070 | +4.988% |
| 2025-09-04 | 17.60 | 17.60 | 17.51 | 17.54 | -0.598% | 2,420 | +6.098% |
| 2025-09-03 | 17.41 | 17.70 | 17.41 | 17.65 | +0.691% | 10,456 | +5.464% |
| 2025-09-02 | 17.38 | 17.65 | 17.38 | 17.53 | +0.452% | 6,156 | +6.193% |
| 2025-08-29 | 17.82 | 17.82 | 17.45 | 17.45 | -0.796% | 6,809 | +6.673% |
| 2025-08-28 | 17.68 | 17.72 | 17.50 | 17.59 | -1.950% | 8,443 | +5.824% |
| 2025-08-27 | 17.50 | 17.94 | 17.50 | 17.94 | +1.355% | 2,161 | +3.760% |
| 2025-08-26 | 17.78 | 17.78 | 17.34 | 17.70 | +0.227% | 6,475 | +5.166% |
| 2025-08-25 | 17.75 | 17.85 | 17.66 | 17.66 | +0.057% | 9,953 | +5.404% |
| 2025-08-22 | 17.56 | 17.70 | 17.55 | 17.65 | +0.513% | 8,202 | +5.464% |
| 2025-08-21 | 17.38 | 17.60 | 17.38 | 17.56 | +1.444% | 5,648 | +6.005% |
| 2025-08-20 | 17.38 | 17.54 | 17.31 | 17.31 | -0.688% | 10,144 | +7.536% |
| 2025-08-19 | 17.76 | 17.76 | 17.31 | 17.43 | -1.022% | 4,769 | +6.795% |
| 2025-08-18 | 17.34 | 17.67 | 17.30 | 17.61 | -0.452% | 11,263 | +5.704% |
| 2025-08-15 | 17.59 | 17.73 | 17.31 | 17.69 | +0.569% | 12,644 | +5.226% |
| 2025-08-14 | 16.46 | 17.95 | 16.46 | 17.59 | +3.167% | 11,194 | +5.824% |
| 2025-08-13 | 17.33 | 17.77 | 16.60 | 17.05 | -1.955% | 78,702 | +9.175% |
| 2025-08-12 | 17.25 | 17.56 | 17.25 | 17.39 | +0.812% | 4,118 | +7.041% |
| 2025-08-11 | 17.10 | 17.39 | 17.10 | 17.25 | -0.404% | 13,380 | +7.910% |
| 2025-08-08 | 17.32 | 17.32 | 17.07 | 17.32 | 0.000% | 2,083 | +7.473% |
| 2025-08-07 | 16.98 | 17.39 | 16.98 | 17.32 | +1.942% | 9,789 | +7.473% |
| 2025-08-06 | 16.93 | 17.18 | 16.93 | 16.99 | -0.117% | 5,761 | +9.560% |
| 2025-08-05 | 17.00 | 17.15 | 16.90 | 17.01 | +0.059% | 8,079 | +9.432% |
| 2025-08-04 | 16.88 | 17.00 | 16.67 | 17.00 | +1.796% | 6,388 | +9.496% |
| 2025-08-01 | 16.80 | 16.86 | 16.57 | 16.70 | 0.000% | 8,521 | +11.463% |
| 2025-07-31 | 15.92 | 16.70 | 15.92 | 16.70 | +4.898% | 20,675 | +11.463% |
| 2025-07-30 | 16.80 | 16.80 | 15.91 | 15.92 | -3.221% | 100,789 | +16.923% |
| 2025-07-29 | 16.00 | 17.00 | 16.00 | 16.45 | +4.114% | 12,634 | +13.157% |
| 2025-07-28 | 16.50 | 16.57 | 15.77 | 15.80 | -5.276% | 146,398 | +17.813% |
| 2025-07-25 | 17.08 | 17.12 | 16.68 | 16.68 | -2.313% | 79,470 | +11.597% |
| 2025-07-24 | 17.40 | 17.48 | 16.93 | 17.07 | -1.868% | 89,382 | +9.016% |
| 2025-07-23 | 17.40 | 17.61 | 17.40 | 17.40 | -0.571% | 8,882 | +6.979% |
| 2025-07-22 | 17.51 | 17.66 | 17.50 | 17.50 | -1.018% | 9,483 | +6.368% |
| 2025-07-21 | 17.65 | 17.80 | 17.52 | 17.68 | -0.394% | 58,057 | +5.285% |
| 2025-07-18 | 17.58 | 17.77 | 17.50 | 17.75 | 0.000% | 35,393 | +4.870% |
| 2025-07-17 | 17.75 | 17.80 | 17.61 | 17.75 | 0.000% | 14,300 | +4.870% |
| 2025-07-16 | 17.70 | 17.95 | 17.50 | 17.75 | +0.282% | 31,401 | +4.870% |
| 2025-07-15 | 17.49 | 17.95 | 17.34 | 17.70 | -1.503% | 24,721 | +5.166% |
| 2025-07-14 | 17.99 | 18.15 | 17.75 | 17.97 | -0.056% | 22,699 | +3.586% |
| 2025-07-11 | 17.98 | 18.00 | 17.75 | 17.98 | 0.000% | 4,918 | +3.528% |
| 2025-07-10 | 17.77 | 18.00 | 17.72 | 17.98 | +1.870% | 10,467 | +3.528% |
| 2025-07-09 | 17.63 | 17.72 | 17.54 | 17.65 | +0.113% | 28,685 | +5.464% |
| 2025-07-08 | 17.37 | 17.94 | 17.28 | 17.63 | +1.206% | 9,433 | +5.584% |
| 2025-07-07 | 17.40 | 17.45 | 17.21 | 17.42 | +0.317% | 6,762 | +6.856% |
| 2025-07-03 | 17.38 | 17.48 | 17.28 | 17.36 | +0.492% | 3,976 | +7.195% |
| 2025-07-02 | 17.35 | 17.52 | 17.01 | 17.28 | -0.575% | 12,585 | +7.722% |
| 2025-07-01 | 16.80 | 17.70 | 16.80 | 17.38 | +3.885% | 14,938 | +7.102% |
| 2025-06-30 | 17.20 | 17.64 | 16.73 | 16.73 | -2.506% | 56,959 | +11.264% |
| 2025-06-27 | 17.05 | 17.44 | 17.05 | 17.16 | -0.406% | 5,940 | +8.476% |
| 2025-06-26 | 17.47 | 17.47 | 16.93 | 17.23 | -1.261% | 11,687 | +8.035% |
| 2025-06-25 | 17.59 | 17.87 | 17.18 | 17.45 | -0.852% | 11,321 | +6.673% |
| 2025-06-24 | 16.66 | 17.70 | 16.66 | 17.60 | +6.344% | 10,645 | +5.764% |
| 2025-06-23 | 16.45 | 16.82 | 16.35 | 16.55 | +0.915% | 8,914 | +12.474% |
| 2025-06-20 | 16.16 | 16.40 | 16.16 | 16.40 | +0.429% | 5,371 | +13.502% |
| 2025-06-18 | 16.40 | 16.40 | 16.00 | 16.33 | +0.802% | 7,238 | +13.989% |
| 2025-06-17 | 16.53 | 16.53 | 15.81 | 16.20 | +0.998% | 8,386 | +14.904% |
| 2025-06-16 | 16.02 | 16.09 | 15.90 | 16.04 | +1.327% | 9,442 | +16.050% |
| 2025-06-13 | 15.91 | 16.04 | 15.71 | 15.83 | -1.493% | 8,884 | +17.589% |
| 2025-06-12 | 15.75 | 16.20 | 15.44 | 16.07 | +2.226% | 7,892 | +15.833% |
| 2025-06-11 | 15.37 | 15.93 | 15.37 | 15.72 | +0.319% | 9,354 | +18.412% |
| 2025-06-10 | 15.64 | 15.88 | 15.01 | 15.67 | +0.128% | 23,954 | +18.790% |
| 2025-06-09 | 16.75 | 16.75 | 15.23 | 15.65 | -3.929% | 23,978 | +18.942% |
| 2025-06-06 | 16.21 | 16.78 | 15.94 | 16.29 | +0.804% | 15,579 | +14.269% |
| 2025-06-05 | 15.70 | 16.38 | 15.70 | 16.16 | +3.061% | 8,771 | +15.188% |
| 2025-06-04 | 14.95 | 15.71 | 14.69 | 15.68 | +7.545% | 27,916 | +18.714% |
| 2025-06-03 | 13.79 | 14.67 | 13.79 | 14.58 | +2.316% | 19,287 | +27.671% |
| 2025-06-02 | 14.62 | 14.62 | 13.78 | 14.25 | -1.724% | 13,452 | +30.627% |
| 2025-05-30 | 13.57 | 14.62 | 13.57 | 14.50 | +4.769% | 59,214 | +28.375% |
| 2025-05-29 | 12.50 | 13.90 | 12.50 | 13.84 | +9.407% | 60,403 | +34.497% |
| 2025-05-28 | 12.44 | 12.96 | 11.71 | 12.65 | -6.227% | 125,243 | +47.149% |
| 2025-05-27 | 13.02 | 13.79 | 12.58 | 13.49 | +4.899% | 33,398 | +37.987% |
| 2025-05-23 | 11.99 | 12.93 | 11.88 | 12.86 | +4.723% | 17,376 | +44.747% |
| 2025-05-22 | 10.89 | 12.34 | 10.89 | 12.28 | +9.156% | 26,842 | +51.583% |
| 2025-05-21 | 12.20 | 12.21 | 11.09 | 11.25 | -7.407% | 52,964 | +65.461% |
| 2025-05-20 | 12.85 | 13.29 | 12.02 | 12.15 | -6.467% | 81,662 | +53.205% |
| 2025-05-19 | 14.11 | 14.16 | 12.85 | 12.99 | -9.097% | 82,105 | +43.298% |
| 2025-05-16 | 14.00 | 14.53 | 14.00 | 14.29 | -0.626% | 64,309 | +30.262% |
| 2025-05-15 | 15.19 | 15.19 | 14.18 | 14.38 | -4.261% | 59,815 | +29.446% |
| 2025-05-14 | 15.99 | 16.40 | 14.76 | 15.02 | -4.026% | 54,768 | +23.931% |
| 2025-05-13 | 15.52 | 16.12 | 15.01 | 15.65 | +0.096% | 68,476 | +18.942% |
| 2025-05-12 | 16.54 | 16.90 | 15.42 | 15.63 | -3.844% | 46,858 | +19.056% |
| 2025-05-09 | 15.87 | 16.87 | 15.40 | 16.26 | +0.185% | 64,880 | +14.480% |
| 2025-05-08 | 18.10 | 19.13 | 14.76 | 16.23 | -28.847% | 132,819 | +14.691% |
| 2025-05-07 | 22.61 | 22.81 | 22.40 | 22.81 | +2.009% | 3,581 | -18.394% |
| 2025-05-06 | 22.80 | 22.80 | 22.15 | 22.36 | -1.970% | 5,241 | -16.754% |
| 2025-05-05 | 22.81 | 22.81 | 22.81 | 22.81 | -1.127% | 531 | -18.394% |
| 2025-05-02 | 22.95 | 23.20 | 22.89 | 23.07 | +0.348% | 3,787 | -19.313% |
| 2025-05-01 | 23.13 | 23.13 | 22.68 | 22.99 | -0.043% | 3,199 | -19.033% |
| 2025-04-30 | 22.93 | 23.19 | 22.68 | 23.00 | -0.087% | 4,914 | -19.068% |
| 2025-04-29 | 23.00 | 23.50 | 22.67 | 23.02 | +0.087% | 4,370 | -19.138% |
| 2025-04-28 | 22.30 | 23.00 | 21.86 | 23.00 | +2.908% | 15,497 | -19.068% |
| 2025-04-25 | 22.17 | 22.35 | 22.17 | 22.35 | +0.903% | 2,681 | -16.714% |
| 2025-04-24 | 21.95 | 22.15 | 21.79 | 22.15 | +1.142% | 5,193 | -15.962% |
| 2025-04-23 | 22.00 | 22.00 | 21.80 | 21.90 | +1.155% | 2,423 | -15.003% |
| 2025-04-22 | 21.30 | 22.00 | 21.30 | 21.65 | +1.643% | 723 | -14.021% |
| 2025-04-21 | 21.18 | 21.40 | 21.14 | 21.30 | +0.377% | 4,048 | -12.608% |
| 2025-04-17 | 20.74 | 21.25 | 20.71 | 21.22 | +3.613% | 6,947 | -12.279% |
| 2025-04-16 | 21.01 | 21.01 | 20.48 | 20.48 | -2.800% | 14,258 | -9.109% |
| 2025-04-15 | 20.71 | 21.25 | 20.71 | 21.07 | -0.378% | 7,658 | -11.654% |
| 2025-04-14 | 20.50 | 21.20 | 20.50 | 21.15 | 0.000% | 8,310 | -11.989% |