Dark

CODI/PB
Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings
stock NYSE Preferred Stock

At Close

Aug 3, 2026 3:59:30 PM EDT

22.25USD+0.451%(+0.10)6,159

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.15)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

22.10USD-0.697%(-0.16)303

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	22.3000	22.3000	22.0260	22.0950	-0.248%	6,160	0.000%
2026-08-03	22.0000	22.2800	22.0000	22.1500	+0.272%	7,517	-0.248%
2026-07-31	22.1100	22.1200	22.0000	22.0900	-0.136%	17,044	+0.023%
2026-07-30	22.1700	22.2250	22.1000	22.1200	+0.158%	7,833	-0.113%
2026-07-29	22.1900	22.2500	22.0200	22.0850	-0.068%	6,202	+0.045%
2026-07-28	21.9900	22.1800	21.9900	22.1000	+0.489%	7,598	-0.023%
2026-07-27	22.0500	22.0500	21.8600	21.9924	-0.381%	18,505	+0.467%
2026-07-24	21.8700	22.1550	21.8700	22.0765	+0.371%	6,559	+0.084%
2026-07-23	21.8700	22.0000	21.8700	21.9950	-0.385%	3,387	+0.455%
2026-07-22	22.0000	22.1000	21.9600	22.0800	-0.023%	4,575	+0.068%
2026-07-21	21.8900	22.1400	21.8900	22.0850	+0.432%	6,980	+0.045%
2026-07-20	22.0400	22.1300	21.9000	21.9900	-0.498%	14,096	+0.477%
2026-07-17	22.1300	22.1300	22.0500	22.1000	-0.585%	13,416	-0.023%
2026-07-16	21.9200	22.2300	21.9200	22.2300	+0.862%	5,261	-0.607%
2026-07-15	22.1000	22.1700	22.0000	22.0400	-1.431%	6,458	+0.250%
2026-07-14	22.3900	22.6900	22.3600	22.3600	-1.259%	11,517	-1.185%
2026-07-13	22.4500	22.6450	22.4300	22.6450	+0.644%	5,349	-2.429%
2026-07-10	22.4000	22.5500	22.4000	22.5000	+0.491%	5,379	-1.800%
2026-07-09	22.3600	22.5200	22.3500	22.3900	-0.400%	10,629	-1.318%
2026-07-08	22.4600	22.5300	22.4000	22.4800	+0.223%	18,995	-1.713%
2026-07-07	22.3200	22.4300	22.0266	22.4300	+0.089%	12,515	-1.494%
2026-07-06	22.3500	22.4800	22.3100	22.4100	+0.764%	4,760	-1.406%
2026-07-02	22.2800	22.3000	22.2350	22.2400	-0.180%	8,688	-0.652%
2026-07-01	22.0200	22.2900	22.0200	22.2800	+0.587%	7,176	-0.830%
2026-06-30	21.9500	22.2300	21.8750	22.1500	+0.226%	53,629	-0.248%
2026-06-29	22.1000	22.2500	21.9600	22.1000	+0.113%	15,413	-0.023%
2026-06-26	21.9500	22.2499	21.7800	22.0750	+0.753%	16,776	+0.091%
2026-06-25	22.0000	22.1836	21.8950	21.9100	-1.262%	40,732	+0.844%
2026-06-24	22.2700	22.3750	22.0500	22.1900	-0.716%	9,069	-0.428%
2026-06-23	22.4000	22.6200	22.3500	22.3500	-0.667%	11,085	-1.141%
2026-06-22	22.5100	22.6700	22.4000	22.5000	-0.509%	9,584	-1.800%
2026-06-18	22.4600	22.7500	22.4600	22.6150	+0.869%	15,093	-2.299%
2026-06-17	22.4750	22.5204	22.3000	22.4202	+0.224%	10,000	-1.450%
2026-06-16	22.3600	22.4600	22.3500	22.3700	-0.489%	8,352	-1.229%
2026-06-15	22.4400	22.4800	22.3200	22.4800	-0.427%	838	-1.713%
2026-06-12	22.3000	22.6002	22.3000	22.5763	+0.406%	3,040	-2.132%
2026-06-11	22.5000	22.6000	22.0200	22.4850	-0.288%	20,663	-1.734%
2026-06-10	22.5300	22.5500	22.4250	22.5500	+0.133%	2,166	-2.018%
2026-06-09	22.4300	22.6499	22.3000	22.5200	+0.155%	4,375	-1.887%
2026-06-08	22.2700	22.6400	22.2500	22.4851	+1.011%	9,875	-1.735%
2026-06-05	22.2000	22.5200	22.1000	22.2600	+0.451%	16,473	-0.741%
2026-06-04	22.4000	22.4000	22.1600	22.1600	-1.773%	448	-0.293%
2026-06-02	22.4200	22.6400	22.0700	22.5600	+0.401%	5,933	-2.061%
2026-06-01	22.1800	22.4700	22.1500	22.4700	+0.402%	2,550	-1.669%
2026-05-29	22.5900	22.7200	22.3800	22.3800	-1.670%	16,721	-1.273%
2026-05-28	22.4000	22.7600	22.4000	22.7600	+1.111%	2,500	-2.922%
2026-05-27	22.6700	22.6700	22.4200	22.5100	0.000%	5,268	-1.844%
2026-05-26	22.7700	22.7700	22.3943	22.5100	-0.530%	1,880	-1.844%
2026-05-22	22.6000	22.7200	22.4900	22.6300	0.000%	9,615	-2.364%
2026-05-21	22.7500	22.7500	22.5050	22.6300	-0.637%	5,422	-2.364%
2026-05-20	22.5000	22.8750	22.5000	22.7750	+1.402%	8,825	-2.986%
2026-05-19	22.4900	22.4900	22.2800	22.4600	0.000%	2,380	-1.625%
2026-05-18	22.1600	22.4600	22.1250	22.4600	+0.944%	15,196	-1.625%
2026-05-15	21.7800	22.2500	21.7800	22.2500	-0.625%	2,335	-0.697%
2026-05-14	22.2200	22.4500	22.0500	22.3900	+0.404%	1,623	-1.318%
2026-05-13	21.7951	22.4499	21.7951	22.3000	-0.224%	2,221	-0.919%
2026-05-12	22.4400	22.5000	22.2300	22.3500	-0.179%	6,908	-1.141%
2026-05-11	22.3600	22.4100	22.3600	22.3900	-0.334%	3,874	-1.318%
2026-05-08	22.3800	22.5500	22.1900	22.4650	+0.167%	7,289	-1.647%
2026-05-07	22.5000	22.5000	22.0100	22.4275	-0.322%	4,138	-1.483%
2026-05-06	22.3400	22.5000	21.7445	22.5000	+0.446%	10,689	-1.800%
2026-05-05	21.8100	22.4000	21.8100	22.4000	+2.470%	3,329	-1.362%
2026-05-04	22.2300	22.2300	21.6660	21.8600	-0.410%	33,162	+1.075%
2026-05-01	21.9300	22.0600	21.9100	21.9500	+0.091%	6,760	+0.661%
2026-04-30	22.0100	22.1183	21.9031	21.9300	-0.363%	14,827	+0.752%
2026-04-29	22.2300	22.2300	21.9200	22.0100	-0.542%	8,856	+0.386%
2026-04-28	22.2500	22.2599	22.0500	22.1300	-0.584%	7,670	-0.158%
2026-04-27	22.6600	22.7800	21.7211	22.2600	-1.133%	3,944	-0.741%
2026-04-24	22.4000	22.5150	22.4000	22.5150	-0.771%	5,600	-1.865%
2026-04-23	22.0400	22.8000	22.0400	22.6900	+2.669%	31,986	-2.622%
2026-04-22	21.1800	22.4000	21.1300	22.1001	+3.805%	45,203	-0.023%
2026-04-21	21.2300	21.2900	21.0300	21.2900	+0.094%	11,399	+3.781%
2026-04-20	21.0900	21.2700	21.0000	21.2700	+0.997%	18,104	+3.879%
2026-04-17	21.1000	21.1000	20.9300	21.0600	-0.047%	2,874	+4.915%
2026-04-16	21.0200	21.1500	21.0150	21.0700	-0.047%	33,351	+4.865%
2026-04-15	20.9100	21.1000	20.8478	21.0800	-0.566%	22,977	+4.815%
2026-04-14	21.0000	21.4800	20.9900	21.2000	+1.193%	42,571	+4.222%
2026-04-13	20.5500	20.9500	20.5500	20.9500	+0.383%	2,285	+5.465%
2026-04-10	20.7900	21.0000	20.4986	20.8700	+0.385%	8,694	+5.870%
2026-04-09	20.5500	20.8000	20.2900	20.7900	-0.048%	24,472	+6.277%
2026-04-08	20.4100	20.8000	20.0750	20.8000	+3.175%	18,368	+6.226%
2026-04-07	20.1400	20.2999	19.9831	20.1600	+0.299%	7,956	+9.598%
2026-04-06	19.9200	20.3681	19.9200	20.1000	+0.149%	70,301	+9.925%
2026-04-02	19.9500	20.1000	19.6500	20.0700	+0.400%	16,161	+10.090%
2026-04-01	19.7600	20.0000	19.5500	19.9900	+2.460%	21,822	+10.530%
2026-03-31	20.0000	20.0500	19.5100	19.5100	-1.465%	64,824	+13.250%
2026-03-30	18.9700	20.5000	18.9700	19.8000	+5.263%	37,588	+11.591%
2026-03-27	18.4100	19.2500	18.4100	18.8100	+1.896%	17,341	+17.464%
2026-03-26	18.6600	18.7599	18.4400	18.4600	-1.861%	6,640	+19.691%
2026-03-25	18.6000	18.9650	18.6000	18.8100	+1.020%	11,856	+17.464%
2026-03-24	19.2200	19.4500	18.5200	18.6200	-3.971%	34,193	+18.663%
2026-03-23	19.5000	19.8400	19.1000	19.3900	-0.666%	14,366	+13.950%
2026-03-20	19.4000	19.6400	19.4000	19.5200	-0.484%	3,978	+13.192%
2026-03-19	19.8600	20.0600	19.5000	19.6150	-1.482%	9,852	+12.643%
2026-03-18	20.1500	20.1500	19.9100	19.9100	-0.500%	9,499	+10.974%
2026-03-17	20.2100	20.2100	20.0100	20.0100	+0.100%	6,138	+10.420%
2026-03-16	19.8500	20.1500	19.8500	19.9900	+0.807%	4,703	+10.530%
2026-03-13	20.1600	20.2000	19.6800	19.8300	-1.832%	22,663	+11.422%
2026-03-12	20.4000	20.4000	20.1200	20.2000	-0.980%	11,021	+9.381%
2026-03-11	20.2500	20.4500	20.2500	20.4000	+0.505%	8,900	+8.309%
2026-03-10	20.1500	20.3400	20.0500	20.2974	+0.832%	18,243	+8.856%
2026-03-09	20.2000	20.3544	19.9000	20.1300	-1.130%	8,742	+9.762%
2026-03-06	20.3700	20.5000	20.2300	20.3600	-1.021%	17,313	+8.522%
2026-03-05	20.5800	20.5800	20.2800	20.5700	-0.049%	5,547	+7.414%
2026-03-04	20.6400	20.7000	20.5032	20.5800	-0.296%	45,994	+7.362%
2026-03-03	20.7000	20.7000	20.2600	20.6411	-0.285%	20,441	+7.044%
2026-03-02	20.5100	20.7000	20.5000	20.7000	+0.681%	23,859	+6.739%
2026-02-27	20.7000	20.7000	20.0600	20.5600	-0.676%	22,180	+7.466%
2026-02-26	20.3400	20.7000	20.3400	20.7000	+0.976%	11,898	+6.739%
2026-02-25	20.4000	20.7700	20.2700	20.5000	+0.392%	9,820	+7.780%
2026-02-24	20.3100	20.4900	20.3100	20.4200	-0.390%	5,388	+8.203%
2026-02-23	20.4000	20.7300	20.3200	20.5000	-1.110%	6,719	+7.780%
2026-02-20	20.6000	20.7699	20.5000	20.7300	-0.193%	8,572	+6.585%
2026-02-19	20.6800	20.8400	20.6800	20.7700	0.000%	28,732	+6.379%
2026-02-18	20.8000	20.8500	20.6000	20.7700	-0.384%	11,282	+6.379%
2026-02-17	20.7300	20.8900	20.6250	20.8500	+0.011%	18,248	+5.971%
2026-02-13	20.8000	20.9200	20.6506	20.8477	+0.229%	27,385	+5.983%
2026-02-12	20.4500	20.8300	20.4500	20.8000	+1.266%	8,454	+6.226%
2026-02-11	20.5000	20.6900	20.4200	20.5400	+0.097%	4,083	+7.571%
2026-02-10	20.5000	20.6900	20.5000	20.5200	+0.098%	9,102	+7.675%
2026-02-09	20.2800	20.5000	20.1500	20.5000	+1.636%	18,425	+7.780%
2026-02-06	20.2900	20.3500	20.1500	20.1700	-0.198%	11,741	+9.544%
2026-02-05	20.2400	20.2500	19.9900	20.2100	+0.447%	15,981	+9.327%
2026-02-04	19.9800	20.2400	19.9800	20.1200	+0.701%	22,983	+9.816%
2026-02-03	19.8200	20.0000	19.8200	19.9799	+0.553%	17,795	+10.586%
2026-02-02	19.7000	19.8800	19.7000	19.8700	+0.252%	4,669	+11.198%
2026-01-30	19.8300	19.9000	19.6000	19.8200	+0.329%	28,523	+11.478%
2026-01-29	19.8100	19.8300	19.4700	19.7550	+0.177%	16,258	+11.845%
2026-01-28	19.5200	19.7400	19.5200	19.7200	+0.416%	6,416	+12.044%
2026-01-27	19.7400	19.7400	19.4100	19.6383	-0.060%	48,418	+12.510%
2026-01-26	19.6000	19.7844	19.5800	19.6500	+0.153%	19,419	+12.443%
2026-01-23	19.4500	19.8000	19.4500	19.6200	+0.770%	33,991	+12.615%
2026-01-22	19.3600	19.6100	19.3000	19.4700	+0.568%	9,781	+13.482%
2026-01-21	18.9500	19.3700	18.9000	19.3600	+1.627%	9,461	+14.127%
2026-01-20	18.9000	19.1900	18.9000	19.0500	+0.105%	8,607	+15.984%
2026-01-16	19.0500	19.2199	18.9000	19.0300	-0.157%	14,363	+16.106%
2026-01-15	18.7800	19.1999	18.3500	19.0600	-1.397%	32,384	+15.923%
2026-01-14	19.5500	19.6532	19.2960	19.3300	-0.566%	34,427	+14.304%
2026-01-13	19.6300	19.7000	19.4000	19.4400	-0.103%	4,663	+13.657%
2026-01-12	19.4500	19.8399	19.3001	19.4600	-0.205%	12,608	+13.541%
2026-01-09	19.0500	19.5300	19.0000	19.5000	+1.987%	31,949	+13.308%
2026-01-08	18.8500	19.1200	18.4601	19.1200	+1.702%	28,810	+15.560%
2026-01-07	18.6500	18.8799	18.4500	18.8000	+1.457%	83,839	+17.527%
2026-01-06	18.5100	18.5400	18.2000	18.5300	+0.162%	25,781	+19.239%
2026-01-05	18.1200	18.6600	18.1200	18.5000	+1.648%	15,692	+19.432%
2026-01-02	17.9000	18.3899	17.9000	18.2000	+2.477%	11,007	+21.401%
2025-12-31	18.2200	18.3500	17.7600	17.7600	-2.738%	198,619	+24.409%
2025-12-30	18.3500	18.5900	18.2200	18.2600	-0.490%	39,047	+21.002%
2025-12-29	18.2500	18.7190	18.1001	18.3500	+1.381%	33,954	+20.409%
2025-12-26	18.1700	18.3600	17.8897	18.1000	-0.930%	8,006	+22.072%
2025-12-24	18.2200	18.3301	18.1500	18.2700	-0.043%	14,635	+20.936%
2025-12-23	18.3450	18.3943	18.2500	18.2778	-0.176%	9,037	+20.884%
2025-12-22	18.1200	18.6000	18.0200	18.3100	+0.771%	52,521	+20.672%
2025-12-19	18.5000	18.6250	18.0000	18.1700	-1.943%	25,374	+21.602%
2025-12-18	18.6600	18.9369	18.4600	18.5300	-0.643%	14,730	+19.239%
2025-12-17	18.6100	18.8347	18.6000	18.6500	-0.586%	13,539	+18.472%
2025-12-16	18.5600	19.0500	18.5600	18.7600	+0.752%	28,891	+17.777%
2025-12-15	18.8300	18.8400	18.1300	18.6200	-1.377%	39,751	+18.663%
2025-12-12	19.0000	19.3000	18.7400	18.8800	-0.996%	20,043	+17.029%
2025-12-11	18.6000	19.0700	18.5900	19.0700	+2.362%	23,880	+15.863%
2025-12-10	18.4800	18.7500	18.2489	18.6300	+1.637%	57,460	+18.599%
2025-12-09	18.4200	18.6899	18.3000	18.3300	-0.919%	43,252	+20.540%
2025-12-08	17.9200	18.5300	17.5000	18.5000	+2.210%	33,949	+19.432%
2025-12-05	18.5200	18.5779	17.7200	18.1000	-2.999%	66,111	+22.072%
2025-12-04	18.3800	18.6900	18.3800	18.6596	+0.863%	12,605	+18.411%
2025-12-03	18.2800	18.5084	18.1500	18.5000	+0.653%	25,737	+19.432%
2025-12-02	18.2100	18.3800	18.0501	18.3800	+0.465%	11,697	+20.212%
2025-12-01	18.3300	18.3300	18.2500	18.2950	-0.191%	7,430	+20.771%
2025-11-28	17.8000	18.3300	17.8000	18.3300	+1.431%	7,137	+20.540%
2025-11-26	18.2200	18.2200	18.0000	18.0714	-0.268%	4,674	+22.265%
2025-11-25	17.9805	18.2100	17.9805	18.1200	+0.667%	9,721	+21.937%
2025-11-24	17.5600	18.1161	17.4900	18.0000	+2.331%	21,519	+22.750%
2025-11-21	17.5500	17.7200	17.4000	17.5900	-0.340%	9,312	+25.611%
2025-11-20	17.8000	17.8000	17.3900	17.6500	+0.170%	17,069	+25.184%
2025-11-19	17.5000	17.6200	17.4000	17.6200	+1.449%	13,867	+25.397%
2025-11-18	16.9600	17.6800	16.9600	17.3684	+0.686%	11,635	+27.214%
2025-11-17	16.8600	17.6542	16.4896	17.2501	+1.273%	33,779	+28.086%
2025-11-14	16.4100	17.3000	16.4100	17.0333	+3.107%	19,990	+29.716%
2025-11-13	16.5000	17.0250	16.3700	16.5200	-0.900%	47,896	+33.747%
2025-11-12	16.4800	17.3146	16.2017	16.6700	-1.244%	44,285	+32.543%
2025-11-11	18.0600	18.3500	15.5500	16.8800	-6.637%	67,065	+30.895%
2025-11-10	18.3850	18.5000	18.0800	18.0800	-2.191%	23,109	+22.207%
2025-11-07	18.4300	18.5350	18.2000	18.4850	-0.297%	43,522	+19.529%
2025-11-06	18.5000	18.6500	18.5000	18.5400	+0.488%	34,851	+19.175%
2025-11-05	18.6000	18.6065	18.3950	18.4500	-0.593%	22,268	+19.756%
2025-11-04	18.3500	18.5600	18.2000	18.5600	+1.593%	17,446	+19.046%
2025-11-03	18.1000	18.2689	18.1000	18.2689	-1.249%	6,421	+20.943%
2025-10-31	18.4400	18.5300	18.1100	18.5000	+0.543%	16,041	+19.432%
2025-10-30	18.7500	18.7500	18.3700	18.4000	-0.272%	13,185	+20.082%
2025-10-29	18.4000	18.5000	18.4000	18.4502	-0.161%	4,427	+19.755%
2025-10-28	18.5300	18.5600	18.3180	18.4800	-0.912%	8,269	+19.562%
2025-10-27	18.4000	18.7050	18.3400	18.6500	+0.377%	11,736	+18.472%
2025-10-24	18.4000	18.5881	18.3700	18.5799	+1.198%	13,223	+18.919%
2025-10-23	18.1500	18.3600	18.1317	18.3600	+0.768%	14,050	+20.343%
2025-10-22	18.2200	18.3850	17.9500	18.2200	-0.437%	9,518	+21.268%
2025-10-21	18.1700	18.3464	18.1700	18.3000	+0.109%	4,710	+20.738%
2025-10-20	18.1500	18.4000	18.1000	18.2800	-0.327%	26,998	+20.870%
2025-10-17	18.7400	18.8100	18.0100	18.3400	-1.186%	15,649	+20.474%
2025-10-16	18.4600	18.6700	18.2000	18.5601	-0.161%	12,812	+19.046%
2025-10-15	19.0100	19.3700	18.1000	18.5900	-4.372%	18,166	+18.854%
2025-10-14	19.4800	19.5000	19.0200	19.4400	+0.103%	6,803	+13.657%
2025-10-13	19.2300	19.4800	18.9600	19.4200	+1.146%	12,169	+13.774%
2025-10-10	19.1500	19.4900	18.8701	19.2000	+2.236%	18,120	+15.078%
2025-10-09	18.6300	19.0000	18.6300	18.7800	+0.053%	8,376	+17.652%
2025-10-08	18.8400	19.2100	18.6087	18.7700	-0.793%	10,759	+17.714%
2025-10-07	18.9400	19.1000	18.2500	18.9200	-0.839%	11,565	+16.781%
2025-10-06	19.0100	19.1300	18.5100	19.0800	+1.113%	14,014	+15.802%
2025-10-03	18.2500	19.4900	18.2500	18.8700	+9.773%	99,160	+17.091%
2025-10-02	18.5100	18.6300	17.1200	17.1900	-7.431%	67,455	+28.534%
2025-10-01	18.4300	18.7300	18.4300	18.5700	+1.144%	15,373	+18.982%
2025-09-30	19.4300	19.5600	18.1300	18.3600	-4.994%	77,885	+20.343%
2025-09-29	20.0600	20.1499	19.1000	19.3250	-3.558%	23,575	+14.334%
2025-09-26	20.0800	20.1500	20.0000	20.0380	-0.555%	5,320	+10.265%
2025-09-25	20.1500	20.1999	19.9501	20.1499	-0.000%	7,724	+9.653%
2025-09-24	20.1000	20.2000	20.0000	20.1500	+0.349%	8,176	+9.653%
2025-09-23	19.9500	20.1999	19.9000	20.0800	+0.601%	6,406	+10.035%
2025-09-22	20.3900	20.3900	19.9315	19.9600	-1.868%	13,356	+10.696%
2025-09-19	20.5500	20.5500	20.1300	20.3400	-1.021%	35,082	+8.628%
2025-09-18	20.7200	20.7200	20.2800	20.5499	-0.725%	6,120	+7.519%
2025-09-17	20.5400	20.7200	20.4499	20.7000	+0.868%	12,838	+6.739%
2025-09-16	20.3500	20.6052	20.3500	20.5219	+1.193%	3,705	+7.665%
2025-09-15	20.6702	20.6702	20.2800	20.2800	-1.506%	6,239	+8.950%
2025-09-12	20.5000	20.6345	20.3900	20.5900	+0.439%	5,317	+7.309%
2025-09-11	20.6200	20.8500	20.5000	20.5000	0.000%	10,103	+7.780%
2025-09-10	20.4000	20.6600	20.0882	20.5000	+0.244%	8,356	+7.780%
2025-09-09	20.0393	20.4500	20.0393	20.4500	+2.095%	8,219	+8.044%
2025-09-08	20.2000	20.3300	20.0300	20.0304	-0.889%	7,137	+10.307%
2025-09-05	20.0200	20.2100	20.0000	20.2100	+1.050%	7,760	+9.327%
2025-09-04	20.1000	20.1000	19.9163	20.0000	-0.596%	3,300	+10.475%
2025-09-03	19.8600	20.1199	19.7600	20.1199	+1.105%	18,088	+9.817%
2025-09-02	19.9100	20.1200	19.7690	19.9000	-1.044%	9,161	+11.030%
2025-08-29	19.7200	20.1100	19.7200	20.1100	+1.591%	26,627	+9.871%
2025-08-28	19.8100	19.9000	19.7700	19.7951	-0.075%	15,574	+11.619%
2025-08-27	19.9000	19.9100	19.8001	19.8100	-0.552%	8,668	+11.535%
2025-08-26	19.8185	19.9450	19.7969	19.9200	+0.151%	15,179	+10.919%
2025-08-25	19.8450	20.1500	19.8450	19.8900	-0.500%	18,311	+11.086%
2025-08-22	19.5436	20.0400	19.4201	19.9900	+1.476%	6,974	+10.530%
2025-08-21	19.6900	19.8500	19.6900	19.6993	+0.353%	12,127	+12.161%
2025-08-20	19.7000	19.7490	19.5368	19.6300	-0.490%	20,220	+12.557%
2025-08-19	19.6300	19.7500	19.6300	19.7267	-0.118%	14,886	+12.006%
2025-08-18	19.7900	19.7900	19.6000	19.7500	+0.381%	23,120	+11.873%
2025-08-15	19.6500	19.8600	19.6000	19.6750	+0.357%	51,613	+12.300%
2025-08-14	19.5000	19.7153	19.0500	19.6050	+0.179%	5,198	+12.701%
2025-08-13	19.4000	19.5799	19.1600	19.5700	+2.300%	41,208	+12.902%
2025-08-12	18.9000	19.2000	18.9000	19.1300	+1.485%	17,059	+15.499%
2025-08-11	18.8000	18.9400	18.8000	18.8500	-0.370%	8,168	+17.215%
2025-08-08	18.8700	18.9600	18.7501	18.9200	+0.371%	22,739	+16.781%
2025-08-07	18.6400	19.0400	18.6100	18.8500	+1.344%	24,628	+17.215%
2025-08-06	18.0200	19.0500	18.0200	18.6000	-1.950%	36,780	+18.790%
2025-08-05	18.9100	19.1300	18.8500	18.9700	+0.904%	37,309	+16.473%
2025-08-04	18.5000	18.9943	18.2105	18.8000	+1.628%	11,224	+17.527%
2025-08-01	18.1700	18.4989	18.1109	18.4989	+1.922%	3,945	+19.440%
2025-07-31	18.0000	18.5000	17.6500	18.1500	+1.340%	31,393	+21.736%
2025-07-30	18.4500	18.6199	17.7300	17.9100	-1.593%	134,487	+23.367%
2025-07-29	17.9400	18.3800	17.8892	18.2000	+1.961%	26,369	+21.401%
2025-07-28	18.2600	18.4850	17.6200	17.8500	-2.512%	65,594	+23.782%
2025-07-25	18.7500	18.9300	18.1100	18.3100	-2.086%	37,390	+20.672%
2025-07-24	19.1300	19.2200	18.5500	18.7000	-2.452%	195,450	+18.155%
2025-07-23	19.2300	19.2399	19.0900	19.1700	-0.260%	11,641	+15.258%
2025-07-22	18.9788	19.2400	18.9788	19.2200	-0.104%	10,821	+14.958%
2025-07-21	19.0200	19.3900	18.9000	19.2400	+1.423%	49,104	+14.839%
2025-07-18	19.4300	19.4300	18.7100	18.9700	-2.367%	103,159	+16.473%
2025-07-17	19.4500	19.4500	19.2700	19.4300	+0.310%	43,610	+13.716%
2025-07-16	19.3000	19.4500	18.8800	19.3700	+0.363%	58,791	+14.068%
2025-07-15	18.9900	19.3300	18.6400	19.3000	-1.076%	28,487	+14.482%
2025-07-14	19.6000	19.8300	19.4000	19.5100	-0.459%	37,871	+13.250%
2025-07-11	19.4000	19.7300	19.2400	19.6000	+0.979%	27,070	+12.730%
2025-07-10	19.1500	19.4400	19.0800	19.4100	+1.783%	19,918	+13.833%
2025-07-09	19.1600	19.5400	18.9201	19.0700	-0.470%	197,496	+15.863%
2025-07-08	18.9800	19.1900	18.9800	19.1600	+0.742%	15,808	+15.318%
2025-07-07	18.9300	19.1400	18.9300	19.0188	+0.473%	13,039	+16.175%
2025-07-03	19.0000	19.1702	18.9000	18.9292	+0.956%	24,708	+16.724%
2025-07-02	18.8500	19.0500	18.6500	18.7500	-0.589%	56,560	+17.840%
2025-07-01	18.5900	18.9700	18.4500	18.8610	+1.512%	16,718	+17.146%
2025-06-30	18.6800	18.9900	18.5500	18.5800	-0.215%	149,061	+18.918%
2025-06-27	18.5900	18.6800	18.4500	18.6200	+0.134%	46,750	+18.663%
2025-06-26	18.7400	18.8900	18.0500	18.5950	-2.183%	23,311	+18.822%
2025-06-25	18.6200	19.0900	18.6200	19.0100	+1.300%	8,135	+16.228%
2025-06-24	18.2300	19.1669	18.2300	18.7660	+1.989%	25,331	+17.740%
2025-06-23	18.4200	18.4400	18.0400	18.4000	+1.043%	14,640	+20.082%
2025-06-20	18.0000	18.2950	18.0000	18.2100	+0.663%	19,576	+21.334%
2025-06-18	17.9200	18.1900	17.9200	18.0900	+1.061%	103,121	+22.139%
2025-06-17	17.6600	18.1500	17.6600	17.9000	+0.449%	18,443	+23.436%
2025-06-16	17.6000	18.0400	17.6000	17.8200	+1.250%	27,640	+23.990%
2025-06-13	17.5000	17.9900	17.4900	17.6000	-1.012%	9,644	+25.540%
2025-06-12	17.4800	18.0099	17.4800	17.7800	+1.600%	18,875	+24.269%
2025-06-11	17.3900	17.6300	17.3200	17.5000	+1.744%	13,635	+26.257%
2025-06-10	17.1500	17.6400	17.0000	17.2000	-0.290%	23,943	+28.459%
2025-06-09	17.7300	17.7300	17.1700	17.2500	-3.415%	42,345	+28.087%
2025-06-06	17.0201	17.8709	17.0201	17.8600	+2.703%	42,616	+23.712%
2025-06-05	16.9700	17.4200	16.7940	17.3900	+2.535%	79,464	+27.056%
2025-06-04	15.5000	17.0300	15.5000	16.9600	+9.240%	105,358	+30.277%
2025-06-03	15.4100	15.6500	15.0931	15.5254	+1.473%	37,977	+42.315%
2025-06-02	15.6000	15.6000	15.2300	15.3000	-2.174%	38,311	+44.412%
2025-05-30	15.4000	15.7400	14.7553	15.6400	+2.557%	266,713	+41.272%
2025-05-29	14.3100	15.7400	14.3100	15.2500	+6.569%	150,911	+44.885%
2025-05-28	14.0800	14.7367	13.5300	14.3100	-6.775%	163,375	+54.403%
2025-05-27	14.6500	15.8200	14.4000	15.3500	+7.795%	40,051	+43.941%
2025-05-23	13.6900	14.3000	13.0700	14.2400	+2.890%	43,236	+55.162%
2025-05-22	13.0505	14.0800	13.0000	13.8400	+7.621%	36,785	+59.646%
2025-05-21	14.2000	14.4200	12.7500	12.8600	-10.818%	145,676	+71.812%
2025-05-20	15.2000	15.4800	14.2500	14.4200	-5.256%	106,044	+53.225%
2025-05-19	16.0800	16.0800	15.1500	15.2200	-4.934%	78,757	+45.171%
2025-05-16	15.8000	16.1800	15.8000	16.0100	+1.329%	23,766	+38.007%
2025-05-15	15.7500	16.2600	15.7500	15.8000	+0.254%	72,991	+39.842%
2025-05-14	16.8800	17.1100	15.6700	15.7600	-4.427%	91,190	+40.197%
2025-05-13	16.0500	17.3323	15.8500	16.4900	+2.741%	137,496	+33.990%
2025-05-12	16.8100	17.0900	16.0100	16.0500	-2.432%	106,892	+37.664%
2025-05-09	16.2300	16.8200	15.5600	16.4500	+0.305%	257,980	+34.316%
2025-05-08	18.8800	20.0000	15.5000	16.4000	-28.416%	641,555	+34.726%
2025-05-07	22.8400	23.2699	22.8000	22.9100	+0.836%	14,520	-3.557%
2025-05-06	22.9000	22.9000	22.6700	22.7200	-0.176%	19,885	-2.751%
2025-05-05	22.9757	22.9757	22.7600	22.7601	-0.611%	8,276	-2.922%
2025-05-02	23.0400	23.3750	22.9000	22.9000	-0.866%	15,271	-3.515%
2025-05-01	23.4500	23.5000	23.0900	23.1000	-1.071%	29,568	-4.351%
2025-04-30	23.3400	23.4900	23.1100	23.3500	+0.021%	64,993	-5.375%
2025-04-29	23.3400	23.3800	23.3155	23.3450	+0.021%	31,663	-5.354%
2025-04-28	23.2100	23.3400	23.0101	23.3400	+1.170%	8,593	-5.334%
2025-04-25	22.9900	23.1299	22.8601	23.0700	-0.130%	8,356	-4.226%
2025-04-24	22.7200	23.1800	22.7200	23.1001	+1.183%	26,751	-4.351%
2025-04-23	22.7000	22.9300	22.6721	22.8300	+0.661%	27,364	-3.219%
2025-04-22	22.3800	22.6800	22.0801	22.6800	+1.933%	13,498	-2.579%
2025-04-21	22.3600	22.4499	22.1300	22.2500	-0.179%	16,765	-0.697%
2025-04-17	22.0000	22.3099	22.0000	22.2900	+1.734%	22,579	-0.875%
2025-04-16	21.8800	22.0200	21.6830	21.9100	+0.229%	21,057	+0.844%
2025-04-15	21.3900	21.9900	21.3900	21.8600	-0.091%	19,841	+1.075%
2025-04-14	21.8200	22.0780	21.7200	21.8800	+1.109%	10,695	+0.983%
2025-04-11	21.5935	21.6736	21.1500	21.6400	-0.870%	12,176	+2.103%
2025-04-10	22.0600	22.0700	21.4625	21.8300	-2.020%	23,651	+1.214%
2025-04-09	20.9600	22.3000	20.4500	22.2800	+4.069%	38,903	-0.830%
2025-04-08	21.1700	21.7900	21.1700	21.4089	+2.239%	59,378	+3.205%
2025-04-07	20.7200	21.1800	20.3700	20.9400	-0.523%	53,254	+5.516%
2025-04-04	20.9400	21.2800	20.3000	21.0500	-1.727%	144,969	+4.964%
2025-04-03	22.0000	22.2600	21.2500	21.4200	-4.460%	91,904	+3.151%
2025-04-02	22.3300	22.5000	22.3000	22.4200	-0.089%	59,236	-1.450%
2025-04-01	22.5200	22.6899	22.2700	22.4400	-0.355%	72,087	-1.537%
2025-03-31	22.6200	22.6799	22.4800	22.5200	-0.618%	66,378	-1.887%
2025-03-28	22.7300	22.7800	22.6200	22.6600	-0.176%	57,904	-2.493%
2025-03-27	22.7700	22.7700	22.6400	22.7000	-0.264%	131,434	-2.665%
2025-03-26	22.7200	22.8500	22.6900	22.7600	+0.220%	97,100	-2.922%
2025-03-25	22.5400	22.7999	22.5400	22.7100	+0.754%	161,366	-2.708%
2025-03-24	22.5900	22.6100	22.5000	22.5400	+0.222%	74,153	-1.974%
2025-03-21	22.4700	22.6500	22.3500	22.4900	-0.089%	41,254	-1.756%
2025-03-20	22.5200	22.7551	22.4700	22.5100	-0.177%	43,888	-1.844%
2025-03-19	22.4700	22.6300	22.4500	22.5500	+0.133%	68,335	-2.018%
2025-03-18	22.5700	22.7999	22.3900	22.5200	-0.310%	75,721	-1.887%
2025-03-17	22.6300	22.8000	22.5800	22.5900	-0.044%	319,871	-2.191%
2025-03-14	22.6000	22.9200	22.5500	22.6000	+0.266%	73,184	-2.235%
2025-03-13	22.6400	23.4900	22.4300	22.5400	-0.265%	44,701	-1.974%
2025-03-12	22.6500	22.7000	22.5800	22.6000	+0.089%	100,038	-2.235%
2025-03-11	22.7500	22.9600	22.3947	22.5800	-0.747%	57,212	-2.148%
2025-03-10	23.0000	23.1999	22.5200	22.7500	-1.087%	31,717	-2.879%
2025-03-07	23.1500	23.3386	22.9800	23.0000	-0.433%	38,286	-3.935%
2025-03-06	23.2600	23.3499	23.0000	23.1000	-0.773%	61,883	-4.351%
2025-03-05	23.6000	23.6000	23.2800	23.2800	-1.020%	74,535	-5.090%
2025-03-04	23.7800	23.7800	23.4800	23.5200	-1.135%	29,137	-6.059%
2025-03-03	23.9800	24.1099	23.7100	23.7900	-0.916%	35,548	-7.125%
2025-02-28	23.7600	24.1600	23.6267	24.0100	+1.010%	87,352	-7.976%
2025-02-27	23.8000	23.8000	23.6500	23.7699	+0.126%	18,051	-7.046%
2025-02-26	23.7500	23.8699	23.5200	23.7400	-0.053%	23,350	-6.929%
2025-02-25	23.7100	23.7600	23.6200	23.7525	+0.391%	15,744	-6.978%
2025-02-24	23.6600	23.6600	23.5400	23.6600	+0.339%	13,271	-6.615%
2025-02-21	23.5000	23.6500	23.4225	23.5800	+0.554%	15,149	-6.298%
2025-02-20	23.4900	23.4900	23.4000	23.4500	0.000%	12,886	-5.778%
2025-02-19	23.3700	23.5200	23.3100	23.4500	+0.128%	17,911	-5.778%
2025-02-18	23.4400	23.5100	23.3500	23.4200	-0.256%	8,040	-5.658%
2025-02-14	23.5100	23.5500	23.4281	23.4800	+0.043%	11,334	-5.899%
2025-02-13	23.3600	23.5100	23.3430	23.4700	+0.686%	33,987	-5.859%
2025-02-12	23.2500	23.3300	23.1500	23.3100	-0.342%	52,040	-5.212%
2025-02-11	23.2100	23.4600	23.2100	23.3900	+0.602%	23,005	-5.537%