CODI/PB
Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
22.02USD0.000%(0.00)6,177
CODI/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.00 | 22.17 | 22.00 | 22.02 | +0.091% | 7,119 | 0.000% |
| 2026-10-01 | 21.92 | 22.04 | 21.92 | 22.00 | +0.365% | 3,636 | +0.091% |
| 2026-09-30 | 22.07 | 22.07 | 21.70 | 21.92 | -0.499% | 19,118 | +0.456% |
| 2026-09-29 | 22.03 | 22.38 | 22.00 | 22.03 | -0.676% | 22,152 | -0.045% |
| 2026-09-28 | 22.09 | 22.25 | 22.09 | 22.18 | -0.045% | 19,285 | -0.721% |
| 2026-09-25 | 22.17 | 22.25 | 22.15 | 22.19 | -0.225% | 11,947 | -0.766% |
| 2026-09-24 | 22.37 | 22.37 | 22.17 | 22.24 | -0.090% | 8,958 | -0.989% |
| 2026-09-23 | 22.39 | 22.39 | 22.25 | 22.26 | -0.045% | 10,160 | -1.078% |
| 2026-09-22 | 22.44 | 22.50 | 22.27 | 22.27 | -0.743% | 6,366 | -1.123% |
| 2026-09-21 | 22.33 | 22.45 | 22.32 | 22.44 | -0.094% | 2,941 | -1.857% |
| 2026-09-18 | 22.36 | 22.49 | 22.36 | 22.46 | -0.188% | 1,987 | -1.949% |
| 2026-09-17 | 22.30 | 22.50 | 22.30 | 22.50 | +0.604% | 3,430 | -2.133% |
| 2026-09-16 | 22.36 | 22.43 | 22.21 | 22.36 | +0.202% | 2,416 | -1.543% |
| 2026-09-15 | 22.34 | 22.34 | 22.22 | 22.32 | +0.360% | 10,507 | -1.344% |
| 2026-09-14 | 22.17 | 22.33 | 22.17 | 22.24 | 0.000% | 28,976 | -0.989% |
| 2026-09-11 | 22.05 | 22.32 | 22.05 | 22.24 | +0.633% | 13,539 | -0.989% |
| 2026-09-10 | 22.15 | 22.39 | 22.05 | 22.10 | -0.269% | 50,407 | -0.362% |
| 2026-09-09 | 22.17 | 22.25 | 22.15 | 22.16 | -0.406% | 21,813 | -0.630% |
| 2026-09-08 | 22.15 | 22.37 | 22.15 | 22.25 | 0.000% | 6,197 | -1.034% |
| 2026-09-04 | 22.20 | 22.35 | 22.16 | 22.25 | -0.157% | 1,914 | -1.034% |
| 2026-09-03 | 22.20 | 22.35 | 22.20 | 22.29 | +0.202% | 5,058 | -1.189% |
| 2026-09-02 | 22.27 | 22.45 | 22.15 | 22.24 | -0.135% | 6,632 | -0.989% |
| 2026-09-01 | 22.21 | 22.27 | 22.16 | 22.27 | 0.000% | 12,579 | -1.123% |
| 2026-08-31 | 22.30 | 22.40 | 22.12 | 22.27 | -0.135% | 12,319 | -1.123% |
| 2026-08-28 | 22.20 | 22.35 | 22.20 | 22.30 | -0.179% | 1,171 | -1.256% |
| 2026-08-27 | 22.34 | 22.38 | 22.10 | 22.34 | -0.402% | 23,107 | -1.432% |
| 2026-08-26 | 22.26 | 22.43 | 22.25 | 22.43 | +0.313% | 5,860 | -1.828% |
| 2026-08-25 | 22.21 | 22.48 | 22.21 | 22.36 | +0.404% | 5,758 | -1.521% |
| 2026-08-24 | 22.48 | 22.50 | 22.18 | 22.27 | -0.758% | 7,139 | -1.123% |
| 2026-08-21 | 22.50 | 22.50 | 22.13 | 22.44 | 0.000% | 16,392 | -1.872% |
| 2026-08-20 | 22.40 | 22.50 | 22.33 | 22.44 | +0.493% | 12,235 | -1.872% |
| 2026-08-19 | 22.06 | 22.34 | 22.06 | 22.33 | +1.224% | 7,216 | -1.388% |
| 2026-08-18 | 21.98 | 22.10 | 21.98 | 22.06 | +0.227% | 8,407 | -0.181% |
| 2026-08-17 | 22.07 | 22.20 | 22.01 | 22.01 | -0.091% | 3,723 | +0.045% |
| 2026-08-14 | 22.10 | 22.45 | 22.02 | 22.03 | -0.272% | 4,378 | -0.045% |
| 2026-08-13 | 22.00 | 22.14 | 22.00 | 22.09 | +0.159% | 2,113 | -0.317% |
| 2026-08-12 | 22.20 | 22.20 | 21.88 | 22.05 | -0.608% | 18,936 | -0.159% |
| 2026-08-11 | 21.87 | 22.44 | 21.87 | 22.19 | +1.093% | 18,781 | -0.766% |
| 2026-08-10 | 21.99 | 22.00 | 21.94 | 21.95 | -0.454% | 28,086 | +0.319% |
| 2026-08-07 | 22.03 | 22.13 | 22.00 | 22.05 | +0.136% | 13,316 | -0.136% |
| 2026-08-06 | 22.10 | 22.10 | 22.00 | 22.02 | -0.452% | 15,543 | 0.000% |
| 2026-08-05 | 22.03 | 22.12 | 22.03 | 22.12 | +0.113% | 1,610 | -0.452% |
| 2026-08-04 | 22.30 | 22.30 | 22.03 | 22.09 | -0.248% | 6,160 | -0.339% |
| 2026-08-03 | 22.00 | 22.28 | 22.00 | 22.15 | +0.272% | 7,517 | -0.587% |
| 2026-07-31 | 22.11 | 22.12 | 22.00 | 22.09 | -0.136% | 17,044 | -0.317% |
| 2026-07-30 | 22.17 | 22.23 | 22.10 | 22.12 | +0.158% | 7,833 | -0.452% |
| 2026-07-29 | 22.19 | 22.25 | 22.02 | 22.09 | -0.068% | 6,202 | -0.294% |
| 2026-07-28 | 21.99 | 22.18 | 21.99 | 22.10 | +0.489% | 7,598 | -0.362% |
| 2026-07-27 | 22.05 | 22.05 | 21.86 | 21.99 | -0.381% | 18,505 | +0.125% |
| 2026-07-24 | 21.87 | 22.16 | 21.87 | 22.08 | +0.371% | 6,559 | -0.256% |
| 2026-07-23 | 21.87 | 22.00 | 21.87 | 22.00 | -0.385% | 3,387 | +0.114% |
| 2026-07-22 | 22.00 | 22.10 | 21.96 | 22.08 | -0.023% | 4,575 | -0.272% |
| 2026-07-21 | 21.89 | 22.14 | 21.89 | 22.09 | +0.432% | 6,980 | -0.294% |
| 2026-07-20 | 22.04 | 22.13 | 21.90 | 21.99 | -0.498% | 14,096 | +0.136% |
| 2026-07-17 | 22.13 | 22.13 | 22.05 | 22.10 | -0.585% | 13,416 | -0.362% |
| 2026-07-16 | 21.92 | 22.23 | 21.92 | 22.23 | +0.862% | 5,261 | -0.945% |
| 2026-07-15 | 22.10 | 22.17 | 22.00 | 22.04 | -1.431% | 6,458 | -0.091% |
| 2026-07-14 | 22.39 | 22.69 | 22.36 | 22.36 | -1.259% | 11,517 | -1.521% |
| 2026-07-13 | 22.45 | 22.64 | 22.43 | 22.64 | +0.644% | 5,349 | -2.760% |
| 2026-07-10 | 22.40 | 22.55 | 22.40 | 22.50 | +0.491% | 5,379 | -2.133% |
| 2026-07-09 | 22.36 | 22.52 | 22.35 | 22.39 | -0.400% | 10,629 | -1.653% |
| 2026-07-08 | 22.46 | 22.53 | 22.40 | 22.48 | +0.223% | 18,995 | -2.046% |
| 2026-07-07 | 22.32 | 22.43 | 22.03 | 22.43 | +0.089% | 12,515 | -1.828% |
| 2026-07-06 | 22.35 | 22.48 | 22.31 | 22.41 | +0.764% | 4,760 | -1.740% |
| 2026-07-02 | 22.28 | 22.30 | 22.23 | 22.24 | -0.180% | 8,688 | -0.989% |
| 2026-07-01 | 22.02 | 22.29 | 22.02 | 22.28 | +0.587% | 7,176 | -1.167% |
| 2026-06-30 | 21.95 | 22.23 | 21.88 | 22.15 | +0.226% | 53,629 | -0.587% |
| 2026-06-29 | 22.10 | 22.25 | 21.96 | 22.10 | +0.113% | 15,413 | -0.362% |
| 2026-06-26 | 21.95 | 22.25 | 21.78 | 22.07 | +0.753% | 16,776 | -0.249% |
| 2026-06-25 | 22.00 | 22.18 | 21.89 | 21.91 | -1.262% | 40,732 | +0.502% |
| 2026-06-24 | 22.27 | 22.38 | 22.05 | 22.19 | -0.716% | 9,069 | -0.766% |
| 2026-06-23 | 22.40 | 22.62 | 22.35 | 22.35 | -0.667% | 11,085 | -1.477% |
| 2026-06-22 | 22.51 | 22.67 | 22.40 | 22.50 | -0.509% | 9,584 | -2.133% |
| 2026-06-18 | 22.46 | 22.75 | 22.46 | 22.61 | +0.869% | 15,093 | -2.631% |
| 2026-06-17 | 22.48 | 22.52 | 22.30 | 22.42 | +0.224% | 10,000 | -1.785% |
| 2026-06-16 | 22.36 | 22.46 | 22.35 | 22.37 | -0.489% | 8,352 | -1.565% |
| 2026-06-15 | 22.44 | 22.48 | 22.32 | 22.48 | -0.427% | 838 | -2.046% |
| 2026-06-12 | 22.30 | 22.60 | 22.30 | 22.58 | +0.406% | 3,040 | -2.464% |
| 2026-06-11 | 22.50 | 22.60 | 22.02 | 22.48 | -0.288% | 20,663 | -2.068% |
| 2026-06-10 | 22.53 | 22.55 | 22.43 | 22.55 | +0.133% | 2,166 | -2.350% |
| 2026-06-09 | 22.43 | 22.65 | 22.30 | 22.52 | +0.155% | 4,375 | -2.220% |
| 2026-06-08 | 22.27 | 22.64 | 22.25 | 22.49 | +1.011% | 9,875 | -2.068% |
| 2026-06-05 | 22.20 | 22.52 | 22.10 | 22.26 | +0.451% | 16,473 | -1.078% |
| 2026-06-04 | 22.40 | 22.40 | 22.16 | 22.16 | -1.773% | 448 | -0.632% |
| 2026-06-02 | 22.42 | 22.64 | 22.07 | 22.56 | +0.401% | 5,933 | -2.394% |
| 2026-06-01 | 22.18 | 22.47 | 22.15 | 22.47 | +0.402% | 2,550 | -2.003% |
| 2026-05-29 | 22.59 | 22.72 | 22.38 | 22.38 | -1.670% | 16,721 | -1.609% |
| 2026-05-28 | 22.40 | 22.76 | 22.40 | 22.76 | +1.111% | 2,500 | -3.251% |
| 2026-05-27 | 22.67 | 22.67 | 22.42 | 22.51 | 0.000% | 5,268 | -2.177% |
| 2026-05-26 | 22.77 | 22.77 | 22.39 | 22.51 | -0.530% | 1,880 | -2.177% |
| 2026-05-22 | 22.60 | 22.72 | 22.49 | 22.63 | 0.000% | 9,615 | -2.696% |
| 2026-05-21 | 22.75 | 22.75 | 22.50 | 22.63 | -0.637% | 5,422 | -2.696% |
| 2026-05-20 | 22.50 | 22.88 | 22.50 | 22.77 | +1.402% | 8,825 | -3.315% |
| 2026-05-19 | 22.49 | 22.49 | 22.28 | 22.46 | 0.000% | 2,380 | -1.959% |
| 2026-05-18 | 22.16 | 22.46 | 22.13 | 22.46 | +0.944% | 15,196 | -1.959% |
| 2026-05-15 | 21.78 | 22.25 | 21.78 | 22.25 | -0.625% | 2,335 | -1.034% |
| 2026-05-14 | 22.22 | 22.45 | 22.05 | 22.39 | +0.404% | 1,623 | -1.653% |
| 2026-05-13 | 21.80 | 22.45 | 21.80 | 22.30 | -0.224% | 2,221 | -1.256% |
| 2026-05-12 | 22.44 | 22.50 | 22.23 | 22.35 | -0.179% | 6,908 | -1.477% |
| 2026-05-11 | 22.36 | 22.41 | 22.36 | 22.39 | -0.334% | 3,874 | -1.653% |
| 2026-05-08 | 22.38 | 22.55 | 22.19 | 22.46 | +0.167% | 7,289 | -1.981% |
| 2026-05-07 | 22.50 | 22.50 | 22.01 | 22.43 | -0.322% | 4,138 | -1.817% |
| 2026-05-06 | 22.34 | 22.50 | 21.74 | 22.50 | +0.446% | 10,689 | -2.133% |
| 2026-05-05 | 21.81 | 22.40 | 21.81 | 22.40 | +2.470% | 3,329 | -1.696% |
| 2026-05-04 | 22.23 | 22.23 | 21.67 | 21.86 | -0.410% | 33,162 | +0.732% |
| 2026-05-01 | 21.93 | 22.06 | 21.91 | 21.95 | +0.091% | 6,760 | +0.319% |
| 2026-04-30 | 22.01 | 22.12 | 21.90 | 21.93 | -0.363% | 14,827 | +0.410% |
| 2026-04-29 | 22.23 | 22.23 | 21.92 | 22.01 | -0.542% | 8,856 | +0.045% |
| 2026-04-28 | 22.25 | 22.26 | 22.05 | 22.13 | -0.584% | 7,670 | -0.497% |
| 2026-04-27 | 22.66 | 22.78 | 21.72 | 22.26 | -1.133% | 3,944 | -1.078% |
| 2026-04-24 | 22.40 | 22.52 | 22.40 | 22.52 | -0.771% | 5,600 | -2.199% |
| 2026-04-23 | 22.04 | 22.80 | 22.04 | 22.69 | +2.669% | 31,986 | -2.953% |
| 2026-04-22 | 21.18 | 22.40 | 21.13 | 22.10 | +3.805% | 45,203 | -0.362% |
| 2026-04-21 | 21.23 | 21.29 | 21.03 | 21.29 | +0.094% | 11,399 | +3.429% |
| 2026-04-20 | 21.09 | 21.27 | 21.00 | 21.27 | +0.997% | 18,104 | +3.526% |
| 2026-04-17 | 21.10 | 21.10 | 20.93 | 21.06 | -0.047% | 2,874 | +4.558% |
| 2026-04-16 | 21.02 | 21.15 | 21.02 | 21.07 | -0.047% | 33,351 | +4.509% |
| 2026-04-15 | 20.91 | 21.10 | 20.85 | 21.08 | -0.566% | 22,977 | +4.459% |
| 2026-04-14 | 21.00 | 21.48 | 20.99 | 21.20 | +1.193% | 42,571 | +3.868% |
| 2026-04-13 | 20.55 | 20.95 | 20.55 | 20.95 | +0.383% | 2,285 | +5.107% |
| 2026-04-10 | 20.79 | 21.00 | 20.50 | 20.87 | +0.385% | 8,694 | +5.510% |
| 2026-04-09 | 20.55 | 20.80 | 20.29 | 20.79 | -0.048% | 24,472 | +5.916% |
| 2026-04-08 | 20.41 | 20.80 | 20.07 | 20.80 | +3.175% | 18,368 | +5.865% |
| 2026-04-07 | 20.14 | 20.30 | 19.98 | 20.16 | +0.299% | 7,956 | +9.226% |
| 2026-04-06 | 19.92 | 20.37 | 19.92 | 20.10 | +0.149% | 70,301 | +9.552% |
| 2026-04-02 | 19.95 | 20.10 | 19.65 | 20.07 | +0.400% | 16,161 | +9.716% |
| 2026-04-01 | 19.76 | 20.00 | 19.55 | 19.99 | +2.460% | 21,822 | +10.155% |
| 2026-03-31 | 20.00 | 20.05 | 19.51 | 19.51 | -1.465% | 64,824 | +12.865% |
| 2026-03-30 | 18.97 | 20.50 | 18.97 | 19.80 | +5.263% | 37,588 | +11.212% |
| 2026-03-27 | 18.41 | 19.25 | 18.41 | 18.81 | +1.896% | 17,341 | +17.065% |
| 2026-03-26 | 18.66 | 18.76 | 18.44 | 18.46 | -1.861% | 6,640 | +19.285% |
| 2026-03-25 | 18.60 | 18.96 | 18.60 | 18.81 | +1.020% | 11,856 | +17.065% |
| 2026-03-24 | 19.22 | 19.45 | 18.52 | 18.62 | -3.971% | 34,193 | +18.260% |
| 2026-03-23 | 19.50 | 19.84 | 19.10 | 19.39 | -0.666% | 14,366 | +13.564% |
| 2026-03-20 | 19.40 | 19.64 | 19.40 | 19.52 | -0.484% | 3,978 | +12.807% |
| 2026-03-19 | 19.86 | 20.06 | 19.50 | 19.61 | -1.482% | 9,852 | +12.261% |
| 2026-03-18 | 20.15 | 20.15 | 19.91 | 19.91 | -0.500% | 9,499 | +10.598% |
| 2026-03-17 | 20.21 | 20.21 | 20.01 | 20.01 | +0.100% | 6,138 | +10.045% |
| 2026-03-16 | 19.85 | 20.15 | 19.85 | 19.99 | +0.807% | 4,703 | +10.155% |
| 2026-03-13 | 20.16 | 20.20 | 19.68 | 19.83 | -1.832% | 22,663 | +11.044% |
| 2026-03-12 | 20.40 | 20.40 | 20.12 | 20.20 | -0.980% | 11,021 | +9.010% |
| 2026-03-11 | 20.25 | 20.45 | 20.25 | 20.40 | +0.505% | 8,900 | +7.941% |
| 2026-03-10 | 20.15 | 20.34 | 20.05 | 20.30 | +0.832% | 18,243 | +8.487% |
| 2026-03-09 | 20.20 | 20.35 | 19.90 | 20.13 | -1.130% | 8,742 | +9.389% |
| 2026-03-06 | 20.37 | 20.50 | 20.23 | 20.36 | -1.021% | 17,313 | +8.153% |
| 2026-03-05 | 20.58 | 20.58 | 20.28 | 20.57 | -0.049% | 5,547 | +7.049% |
| 2026-03-04 | 20.64 | 20.70 | 20.50 | 20.58 | -0.296% | 45,994 | +6.997% |
| 2026-03-03 | 20.70 | 20.70 | 20.26 | 20.64 | -0.285% | 20,441 | +6.680% |
| 2026-03-02 | 20.51 | 20.70 | 20.50 | 20.70 | +0.681% | 23,859 | +6.377% |
| 2026-02-27 | 20.70 | 20.70 | 20.06 | 20.56 | -0.676% | 22,180 | +7.101% |
| 2026-02-26 | 20.34 | 20.70 | 20.34 | 20.70 | +0.976% | 11,898 | +6.377% |
| 2026-02-25 | 20.40 | 20.77 | 20.27 | 20.50 | +0.392% | 9,820 | +7.415% |
| 2026-02-24 | 20.31 | 20.49 | 20.31 | 20.42 | -0.390% | 5,388 | +7.835% |
| 2026-02-23 | 20.40 | 20.73 | 20.32 | 20.50 | -1.110% | 6,719 | +7.415% |
| 2026-02-20 | 20.60 | 20.77 | 20.50 | 20.73 | -0.193% | 8,572 | +6.223% |
| 2026-02-19 | 20.68 | 20.84 | 20.68 | 20.77 | 0.000% | 28,732 | +6.018% |
| 2026-02-18 | 20.80 | 20.85 | 20.60 | 20.77 | -0.384% | 11,282 | +6.018% |
| 2026-02-17 | 20.73 | 20.89 | 20.63 | 20.85 | +0.011% | 18,248 | +5.612% |
| 2026-02-13 | 20.80 | 20.92 | 20.65 | 20.85 | +0.229% | 27,385 | +5.623% |
| 2026-02-12 | 20.45 | 20.83 | 20.45 | 20.80 | +1.266% | 8,454 | +5.865% |
| 2026-02-11 | 20.50 | 20.69 | 20.42 | 20.54 | +0.097% | 4,083 | +7.205% |
| 2026-02-10 | 20.50 | 20.69 | 20.50 | 20.52 | +0.098% | 9,102 | +7.310% |
| 2026-02-09 | 20.28 | 20.50 | 20.15 | 20.50 | +1.636% | 18,425 | +7.415% |
| 2026-02-06 | 20.29 | 20.35 | 20.15 | 20.17 | -0.198% | 11,741 | +9.172% |
| 2026-02-05 | 20.24 | 20.25 | 19.99 | 20.21 | +0.447% | 15,981 | +8.956% |
| 2026-02-04 | 19.98 | 20.24 | 19.98 | 20.12 | +0.701% | 22,983 | +9.443% |
| 2026-02-03 | 19.82 | 20.00 | 19.82 | 19.98 | +0.553% | 17,795 | +10.211% |
| 2026-02-02 | 19.70 | 19.88 | 19.70 | 19.87 | +0.252% | 4,669 | +10.820% |
| 2026-01-30 | 19.83 | 19.90 | 19.60 | 19.82 | +0.329% | 28,523 | +11.100% |
| 2026-01-29 | 19.81 | 19.83 | 19.47 | 19.75 | +0.177% | 16,258 | +11.465% |
| 2026-01-28 | 19.52 | 19.74 | 19.52 | 19.72 | +0.416% | 6,416 | +11.663% |
| 2026-01-27 | 19.74 | 19.74 | 19.41 | 19.64 | -0.060% | 48,418 | +12.128% |
| 2026-01-26 | 19.60 | 19.78 | 19.58 | 19.65 | +0.153% | 19,419 | +12.061% |
| 2026-01-23 | 19.45 | 19.80 | 19.45 | 19.62 | +0.770% | 33,991 | +12.232% |
| 2026-01-22 | 19.36 | 19.61 | 19.30 | 19.47 | +0.568% | 9,781 | +13.097% |
| 2026-01-21 | 18.95 | 19.37 | 18.90 | 19.36 | +1.627% | 9,461 | +13.740% |
| 2026-01-20 | 18.90 | 19.19 | 18.90 | 19.05 | +0.105% | 8,607 | +15.591% |
| 2026-01-16 | 19.05 | 19.22 | 18.90 | 19.03 | -0.157% | 14,363 | +15.712% |
| 2026-01-15 | 18.78 | 19.20 | 18.35 | 19.06 | -1.397% | 32,384 | +15.530% |
| 2026-01-14 | 19.55 | 19.65 | 19.30 | 19.33 | -0.566% | 34,427 | +13.916% |
| 2026-01-13 | 19.63 | 19.70 | 19.40 | 19.44 | -0.103% | 4,663 | +13.272% |
| 2026-01-12 | 19.45 | 19.84 | 19.30 | 19.46 | -0.205% | 12,608 | +13.155% |
| 2026-01-09 | 19.05 | 19.53 | 19.00 | 19.50 | +1.987% | 31,949 | +12.923% |
| 2026-01-08 | 18.85 | 19.12 | 18.46 | 19.12 | +1.702% | 28,810 | +15.167% |
| 2026-01-07 | 18.65 | 18.88 | 18.45 | 18.80 | +1.457% | 83,839 | +17.128% |
| 2026-01-06 | 18.51 | 18.54 | 18.20 | 18.53 | +0.162% | 25,781 | +18.834% |
| 2026-01-05 | 18.12 | 18.66 | 18.12 | 18.50 | +1.648% | 15,692 | +19.027% |
| 2026-01-02 | 17.90 | 18.39 | 17.90 | 18.20 | +2.477% | 11,007 | +20.989% |
| 2025-12-31 | 18.22 | 18.35 | 17.76 | 17.76 | -2.738% | 198,619 | +23.986% |
| 2025-12-30 | 18.35 | 18.59 | 18.22 | 18.26 | -0.490% | 39,047 | +20.591% |
| 2025-12-29 | 18.25 | 18.72 | 18.10 | 18.35 | +1.381% | 33,954 | +20.000% |
| 2025-12-26 | 18.17 | 18.36 | 17.89 | 18.10 | -0.930% | 8,006 | +21.657% |
| 2025-12-24 | 18.22 | 18.33 | 18.15 | 18.27 | -0.043% | 14,635 | +20.525% |
| 2025-12-23 | 18.34 | 18.39 | 18.25 | 18.28 | -0.176% | 9,037 | +20.474% |
| 2025-12-22 | 18.12 | 18.60 | 18.02 | 18.31 | +0.771% | 52,521 | +20.262% |
| 2025-12-19 | 18.50 | 18.63 | 18.00 | 18.17 | -1.943% | 25,374 | +21.189% |
| 2025-12-18 | 18.66 | 18.94 | 18.46 | 18.53 | -0.643% | 14,730 | +18.834% |
| 2025-12-17 | 18.61 | 18.83 | 18.60 | 18.65 | -0.586% | 13,539 | +18.070% |
| 2025-12-16 | 18.56 | 19.05 | 18.56 | 18.76 | +0.752% | 28,891 | +17.377% |
| 2025-12-15 | 18.83 | 18.84 | 18.13 | 18.62 | -1.377% | 39,751 | +18.260% |
| 2025-12-12 | 19.00 | 19.30 | 18.74 | 18.88 | -0.996% | 20,043 | +16.631% |
| 2025-12-11 | 18.60 | 19.07 | 18.59 | 19.07 | +2.362% | 23,880 | +15.469% |
| 2025-12-10 | 18.48 | 18.75 | 18.25 | 18.63 | +1.637% | 57,460 | +18.196% |
| 2025-12-09 | 18.42 | 18.69 | 18.30 | 18.33 | -0.919% | 43,252 | +20.131% |
| 2025-12-08 | 17.92 | 18.53 | 17.50 | 18.50 | +2.210% | 33,949 | +19.027% |
| 2025-12-05 | 18.52 | 18.58 | 17.72 | 18.10 | -2.999% | 66,111 | +21.657% |
| 2025-12-04 | 18.38 | 18.69 | 18.38 | 18.66 | +0.863% | 12,605 | +18.009% |
| 2025-12-03 | 18.28 | 18.51 | 18.15 | 18.50 | +0.653% | 25,737 | +19.027% |
| 2025-12-02 | 18.21 | 18.38 | 18.05 | 18.38 | +0.465% | 11,697 | +19.804% |
| 2025-12-01 | 18.33 | 18.33 | 18.25 | 18.30 | -0.191% | 7,430 | +20.361% |
| 2025-11-28 | 17.80 | 18.33 | 17.80 | 18.33 | +1.431% | 7,137 | +20.131% |
| 2025-11-26 | 18.22 | 18.22 | 18.00 | 18.07 | -0.268% | 4,674 | +21.850% |
| 2025-11-25 | 17.98 | 18.21 | 17.98 | 18.12 | +0.667% | 9,721 | +21.523% |
| 2025-11-24 | 17.56 | 18.12 | 17.49 | 18.00 | +2.331% | 21,519 | +22.333% |
| 2025-11-21 | 17.55 | 17.72 | 17.40 | 17.59 | -0.340% | 9,312 | +25.185% |
| 2025-11-20 | 17.80 | 17.80 | 17.39 | 17.65 | +0.170% | 17,069 | +24.759% |
| 2025-11-19 | 17.50 | 17.62 | 17.40 | 17.62 | +1.449% | 13,867 | +24.972% |
| 2025-11-18 | 16.96 | 17.68 | 16.96 | 17.37 | +0.686% | 11,635 | +26.782% |
| 2025-11-17 | 16.86 | 17.65 | 16.49 | 17.25 | +1.273% | 33,779 | +27.651% |
| 2025-11-14 | 16.41 | 17.30 | 16.41 | 17.03 | +3.107% | 19,990 | +29.276% |
| 2025-11-13 | 16.50 | 17.02 | 16.37 | 16.52 | -0.900% | 47,896 | +33.293% |
| 2025-11-12 | 16.48 | 17.31 | 16.20 | 16.67 | -1.244% | 44,285 | +32.094% |
| 2025-11-11 | 18.06 | 18.35 | 15.55 | 16.88 | -6.637% | 67,065 | +30.450% |
| 2025-11-10 | 18.39 | 18.50 | 18.08 | 18.08 | -2.191% | 23,109 | +21.792% |
| 2025-11-07 | 18.43 | 18.54 | 18.20 | 18.48 | -0.297% | 43,522 | +19.124% |
| 2025-11-06 | 18.50 | 18.65 | 18.50 | 18.54 | +0.488% | 34,851 | +18.770% |
| 2025-11-05 | 18.60 | 18.61 | 18.39 | 18.45 | -0.593% | 22,268 | +19.350% |
| 2025-11-04 | 18.35 | 18.56 | 18.20 | 18.56 | +1.593% | 17,446 | +18.642% |
| 2025-11-03 | 18.10 | 18.27 | 18.10 | 18.27 | -1.249% | 6,421 | +20.533% |
| 2025-10-31 | 18.44 | 18.53 | 18.11 | 18.50 | +0.543% | 16,041 | +19.027% |
| 2025-10-30 | 18.75 | 18.75 | 18.37 | 18.40 | -0.272% | 13,185 | +19.674% |
| 2025-10-29 | 18.40 | 18.50 | 18.40 | 18.45 | -0.161% | 4,427 | +19.348% |
| 2025-10-28 | 18.53 | 18.56 | 18.32 | 18.48 | -0.912% | 8,269 | +19.156% |
| 2025-10-27 | 18.40 | 18.70 | 18.34 | 18.65 | +0.377% | 11,736 | +18.070% |
| 2025-10-24 | 18.40 | 18.59 | 18.37 | 18.58 | +1.198% | 13,223 | +18.515% |
| 2025-10-23 | 18.15 | 18.36 | 18.13 | 18.36 | +0.768% | 14,050 | +19.935% |
| 2025-10-22 | 18.22 | 18.39 | 17.95 | 18.22 | -0.437% | 9,518 | +20.856% |
| 2025-10-21 | 18.17 | 18.35 | 18.17 | 18.30 | +0.109% | 4,710 | +20.328% |
| 2025-10-20 | 18.15 | 18.40 | 18.10 | 18.28 | -0.327% | 26,998 | +20.460% |
| 2025-10-17 | 18.74 | 18.81 | 18.01 | 18.34 | -1.186% | 15,649 | +20.065% |
| 2025-10-16 | 18.46 | 18.67 | 18.20 | 18.56 | -0.161% | 12,812 | +18.642% |
| 2025-10-15 | 19.01 | 19.37 | 18.10 | 18.59 | -4.372% | 18,166 | +18.451% |
| 2025-10-14 | 19.48 | 19.50 | 19.02 | 19.44 | +0.103% | 6,803 | +13.272% |
| 2025-10-13 | 19.23 | 19.48 | 18.96 | 19.42 | +1.146% | 12,169 | +13.388% |
| 2025-10-10 | 19.15 | 19.49 | 18.87 | 19.20 | +2.236% | 18,120 | +14.688% |
| 2025-10-09 | 18.63 | 19.00 | 18.63 | 18.78 | +0.053% | 8,376 | +17.252% |
| 2025-10-08 | 18.84 | 19.21 | 18.61 | 18.77 | -0.793% | 10,759 | +17.315% |
| 2025-10-07 | 18.94 | 19.10 | 18.25 | 18.92 | -0.839% | 11,565 | +16.385% |
| 2025-10-06 | 19.01 | 19.13 | 18.51 | 19.08 | +1.113% | 14,014 | +15.409% |
| 2025-10-03 | 18.25 | 19.49 | 18.25 | 18.87 | +9.773% | 99,160 | +16.693% |
| 2025-10-02 | 18.51 | 18.63 | 17.12 | 17.19 | -7.431% | 67,455 | +28.098% |
| 2025-10-01 | 18.43 | 18.73 | 18.43 | 18.57 | +1.144% | 15,373 | +18.578% |
| 2025-09-30 | 19.43 | 19.56 | 18.13 | 18.36 | -4.994% | 77,885 | +19.935% |
| 2025-09-29 | 20.06 | 20.15 | 19.10 | 19.32 | -3.558% | 23,575 | +13.946% |
| 2025-09-26 | 20.08 | 20.15 | 20.00 | 20.04 | -0.555% | 5,320 | +9.891% |
| 2025-09-25 | 20.15 | 20.20 | 19.95 | 20.15 | -0.000% | 7,724 | +9.281% |
| 2025-09-24 | 20.10 | 20.20 | 20.00 | 20.15 | +0.349% | 8,176 | +9.280% |
| 2025-09-23 | 19.95 | 20.20 | 19.90 | 20.08 | +0.601% | 6,406 | +9.661% |
| 2025-09-22 | 20.39 | 20.39 | 19.93 | 19.96 | -1.868% | 13,356 | +10.321% |
| 2025-09-19 | 20.55 | 20.55 | 20.13 | 20.34 | -1.021% | 35,082 | +8.260% |
| 2025-09-18 | 20.72 | 20.72 | 20.28 | 20.55 | -0.725% | 6,120 | +7.154% |
| 2025-09-17 | 20.54 | 20.72 | 20.45 | 20.70 | +0.868% | 12,838 | +6.377% |
| 2025-09-16 | 20.35 | 20.61 | 20.35 | 20.52 | +1.193% | 3,705 | +7.300% |
| 2025-09-15 | 20.67 | 20.67 | 20.28 | 20.28 | -1.506% | 6,239 | +8.580% |
| 2025-09-12 | 20.50 | 20.63 | 20.39 | 20.59 | +0.439% | 5,317 | +6.945% |
| 2025-09-11 | 20.62 | 20.85 | 20.50 | 20.50 | 0.000% | 10,103 | +7.415% |
| 2025-09-10 | 20.40 | 20.66 | 20.09 | 20.50 | +0.244% | 8,356 | +7.415% |
| 2025-09-09 | 20.04 | 20.45 | 20.04 | 20.45 | +2.095% | 8,219 | +7.677% |
| 2025-09-08 | 20.20 | 20.33 | 20.03 | 20.03 | -0.889% | 7,137 | +9.933% |
| 2025-09-05 | 20.02 | 20.21 | 20.00 | 20.21 | +1.050% | 7,760 | +8.956% |
| 2025-09-04 | 20.10 | 20.10 | 19.92 | 20.00 | -0.596% | 3,300 | +10.100% |
| 2025-09-03 | 19.86 | 20.12 | 19.76 | 20.12 | +1.105% | 18,088 | +9.444% |
| 2025-09-02 | 19.91 | 20.12 | 19.77 | 19.90 | -1.044% | 9,161 | +10.653% |
| 2025-08-29 | 19.72 | 20.11 | 19.72 | 20.11 | +1.591% | 26,627 | +9.498% |
| 2025-08-28 | 19.81 | 19.90 | 19.77 | 19.80 | -0.075% | 15,574 | +11.240% |
| 2025-08-27 | 19.90 | 19.91 | 19.80 | 19.81 | -0.552% | 8,668 | +11.156% |
| 2025-08-26 | 19.82 | 19.95 | 19.80 | 19.92 | +0.151% | 15,179 | +10.542% |
| 2025-08-25 | 19.84 | 20.15 | 19.84 | 19.89 | -0.500% | 18,311 | +10.709% |
| 2025-08-22 | 19.54 | 20.04 | 19.42 | 19.99 | +1.476% | 6,974 | +10.155% |
| 2025-08-21 | 19.69 | 19.85 | 19.69 | 19.70 | +0.353% | 12,127 | +11.781% |
| 2025-08-20 | 19.70 | 19.75 | 19.54 | 19.63 | -0.490% | 20,220 | +12.175% |
| 2025-08-19 | 19.63 | 19.75 | 19.63 | 19.73 | -0.118% | 14,886 | +11.625% |
| 2025-08-18 | 19.79 | 19.79 | 19.60 | 19.75 | +0.381% | 23,120 | +11.494% |
| 2025-08-15 | 19.65 | 19.86 | 19.60 | 19.68 | +0.357% | 51,613 | +11.919% |
| 2025-08-14 | 19.50 | 19.72 | 19.05 | 19.61 | +0.179% | 5,198 | +12.318% |
| 2025-08-13 | 19.40 | 19.58 | 19.16 | 19.57 | +2.300% | 41,208 | +12.519% |
| 2025-08-12 | 18.90 | 19.20 | 18.90 | 19.13 | +1.485% | 17,059 | +15.107% |
| 2025-08-11 | 18.80 | 18.94 | 18.80 | 18.85 | -0.370% | 8,168 | +16.817% |
| 2025-08-08 | 18.87 | 18.96 | 18.75 | 18.92 | +0.371% | 22,739 | +16.385% |
| 2025-08-07 | 18.64 | 19.04 | 18.61 | 18.85 | +1.344% | 24,628 | +16.817% |
| 2025-08-06 | 18.02 | 19.05 | 18.02 | 18.60 | -1.950% | 36,780 | +18.387% |
| 2025-08-05 | 18.91 | 19.13 | 18.85 | 18.97 | +0.904% | 37,309 | +16.078% |
| 2025-08-04 | 18.50 | 18.99 | 18.21 | 18.80 | +1.628% | 11,224 | +17.128% |
| 2025-08-01 | 18.17 | 18.50 | 18.11 | 18.50 | +1.922% | 3,945 | +19.034% |
| 2025-07-31 | 18.00 | 18.50 | 17.65 | 18.15 | +1.340% | 31,393 | +21.322% |
| 2025-07-30 | 18.45 | 18.62 | 17.73 | 17.91 | -1.593% | 134,487 | +22.948% |
| 2025-07-29 | 17.94 | 18.38 | 17.89 | 18.20 | +1.961% | 26,369 | +20.989% |
| 2025-07-28 | 18.26 | 18.48 | 17.62 | 17.85 | -2.512% | 65,594 | +23.361% |
| 2025-07-25 | 18.75 | 18.93 | 18.11 | 18.31 | -2.086% | 37,390 | +20.262% |
| 2025-07-24 | 19.13 | 19.22 | 18.55 | 18.70 | -2.452% | 195,450 | +17.754% |
| 2025-07-23 | 19.23 | 19.24 | 19.09 | 19.17 | -0.260% | 11,641 | +14.867% |
| 2025-07-22 | 18.98 | 19.24 | 18.98 | 19.22 | -0.104% | 10,821 | +14.568% |
| 2025-07-21 | 19.02 | 19.39 | 18.90 | 19.24 | +1.423% | 49,104 | +14.449% |
| 2025-07-18 | 19.43 | 19.43 | 18.71 | 18.97 | -2.367% | 103,159 | +16.078% |
| 2025-07-17 | 19.45 | 19.45 | 19.27 | 19.43 | +0.310% | 43,610 | +13.330% |
| 2025-07-16 | 19.30 | 19.45 | 18.88 | 19.37 | +0.363% | 58,791 | +13.681% |
| 2025-07-15 | 18.99 | 19.33 | 18.64 | 19.30 | -1.076% | 28,487 | +14.093% |
| 2025-07-14 | 19.60 | 19.83 | 19.40 | 19.51 | -0.459% | 37,871 | +12.865% |
| 2025-07-11 | 19.40 | 19.73 | 19.24 | 19.60 | +0.979% | 27,070 | +12.347% |
| 2025-07-10 | 19.15 | 19.44 | 19.08 | 19.41 | +1.783% | 19,918 | +13.447% |
| 2025-07-09 | 19.16 | 19.54 | 18.92 | 19.07 | -0.470% | 197,496 | +15.469% |
| 2025-07-08 | 18.98 | 19.19 | 18.98 | 19.16 | +0.742% | 15,808 | +14.927% |
| 2025-07-07 | 18.93 | 19.14 | 18.93 | 19.02 | +0.473% | 13,039 | +15.780% |
| 2025-07-03 | 19.00 | 19.17 | 18.90 | 18.93 | +0.956% | 24,708 | +16.328% |
| 2025-07-02 | 18.85 | 19.05 | 18.65 | 18.75 | -0.589% | 56,560 | +17.440% |
| 2025-07-01 | 18.59 | 18.97 | 18.45 | 18.86 | +1.512% | 16,718 | +16.749% |
| 2025-06-30 | 18.68 | 18.99 | 18.55 | 18.58 | -0.215% | 149,061 | +18.515% |
| 2025-06-27 | 18.59 | 18.68 | 18.45 | 18.62 | +0.134% | 46,750 | +18.260% |
| 2025-06-26 | 18.74 | 18.89 | 18.05 | 18.59 | -2.183% | 23,311 | +18.419% |
| 2025-06-25 | 18.62 | 19.09 | 18.62 | 19.01 | +1.300% | 8,135 | +15.834% |
| 2025-06-24 | 18.23 | 19.17 | 18.23 | 18.77 | +1.989% | 25,331 | +17.340% |
| 2025-06-23 | 18.42 | 18.44 | 18.04 | 18.40 | +1.043% | 14,640 | +19.674% |
| 2025-06-20 | 18.00 | 18.30 | 18.00 | 18.21 | +0.663% | 19,576 | +20.923% |
| 2025-06-18 | 17.92 | 18.19 | 17.92 | 18.09 | +1.061% | 103,121 | +21.725% |
| 2025-06-17 | 17.66 | 18.15 | 17.66 | 17.90 | +0.449% | 18,443 | +23.017% |
| 2025-06-16 | 17.60 | 18.04 | 17.60 | 17.82 | +1.250% | 27,640 | +23.569% |
| 2025-06-13 | 17.50 | 17.99 | 17.49 | 17.60 | -1.012% | 9,644 | +25.114% |
| 2025-06-12 | 17.48 | 18.01 | 17.48 | 17.78 | +1.600% | 18,875 | +23.847% |
| 2025-06-11 | 17.39 | 17.63 | 17.32 | 17.50 | +1.744% | 13,635 | +25.829% |
| 2025-06-10 | 17.15 | 17.64 | 17.00 | 17.20 | -0.290% | 23,943 | +28.023% |
| 2025-06-09 | 17.73 | 17.73 | 17.17 | 17.25 | -3.415% | 42,345 | +27.652% |
| 2025-06-06 | 17.02 | 17.87 | 17.02 | 17.86 | +2.703% | 42,616 | +23.292% |
| 2025-06-05 | 16.97 | 17.42 | 16.79 | 17.39 | +2.535% | 79,464 | +26.624% |
| 2025-06-04 | 15.50 | 17.03 | 15.50 | 16.96 | +9.240% | 105,358 | +29.835% |
| 2025-06-03 | 15.41 | 15.65 | 15.09 | 15.53 | +1.473% | 37,977 | +41.832% |
| 2025-06-02 | 15.60 | 15.60 | 15.23 | 15.30 | -2.174% | 38,311 | +43.922% |
| 2025-05-30 | 15.40 | 15.74 | 14.76 | 15.64 | +2.557% | 266,713 | +40.793% |
| 2025-05-29 | 14.31 | 15.74 | 14.31 | 15.25 | +6.569% | 150,911 | +44.393% |
| 2025-05-28 | 14.08 | 14.74 | 13.53 | 14.31 | -6.775% | 163,375 | +53.878% |
| 2025-05-27 | 14.65 | 15.82 | 14.40 | 15.35 | +7.795% | 40,051 | +43.453% |
| 2025-05-23 | 13.69 | 14.30 | 13.07 | 14.24 | +2.890% | 43,236 | +54.635% |
| 2025-05-22 | 13.05 | 14.08 | 13.00 | 13.84 | +7.621% | 36,785 | +59.104% |
| 2025-05-21 | 14.20 | 14.42 | 12.75 | 12.86 | -10.818% | 145,676 | +71.229% |
| 2025-05-20 | 15.20 | 15.48 | 14.25 | 14.42 | -5.256% | 106,044 | +52.705% |
| 2025-05-19 | 16.08 | 16.08 | 15.15 | 15.22 | -4.934% | 78,757 | +44.678% |
| 2025-05-16 | 15.80 | 16.18 | 15.80 | 16.01 | +1.329% | 23,766 | +37.539% |
| 2025-05-15 | 15.75 | 16.26 | 15.75 | 15.80 | +0.254% | 72,991 | +39.367% |
| 2025-05-14 | 16.88 | 17.11 | 15.67 | 15.76 | -4.427% | 91,190 | +39.721% |
| 2025-05-13 | 16.05 | 17.33 | 15.85 | 16.49 | +2.741% | 137,496 | +33.535% |
| 2025-05-12 | 16.81 | 17.09 | 16.01 | 16.05 | -2.432% | 106,892 | +37.196% |
| 2025-05-09 | 16.23 | 16.82 | 15.56 | 16.45 | +0.305% | 257,980 | +33.860% |
| 2025-05-08 | 18.88 | 20.00 | 15.50 | 16.40 | -28.416% | 641,555 | +34.268% |
| 2025-05-07 | 22.84 | 23.27 | 22.80 | 22.91 | +0.836% | 14,520 | -3.885% |
| 2025-05-06 | 22.90 | 22.90 | 22.67 | 22.72 | -0.176% | 19,885 | -3.081% |
| 2025-05-05 | 22.98 | 22.98 | 22.76 | 22.76 | -0.611% | 8,276 | -3.252% |
| 2025-05-02 | 23.04 | 23.38 | 22.90 | 22.90 | -0.866% | 15,271 | -3.843% |
| 2025-05-01 | 23.45 | 23.50 | 23.09 | 23.10 | -1.071% | 29,568 | -4.675% |
| 2025-04-30 | 23.34 | 23.49 | 23.11 | 23.35 | +0.021% | 64,993 | -5.696% |
| 2025-04-29 | 23.34 | 23.38 | 23.32 | 23.34 | +0.021% | 31,663 | -5.676% |
| 2025-04-28 | 23.21 | 23.34 | 23.01 | 23.34 | +1.170% | 8,593 | -5.656% |
| 2025-04-25 | 22.99 | 23.13 | 22.86 | 23.07 | -0.130% | 8,356 | -4.551% |
| 2025-04-24 | 22.72 | 23.18 | 22.72 | 23.10 | +1.183% | 26,751 | -4.676% |
| 2025-04-23 | 22.70 | 22.93 | 22.67 | 22.83 | +0.661% | 27,364 | -3.548% |
| 2025-04-22 | 22.38 | 22.68 | 22.08 | 22.68 | +1.933% | 13,498 | -2.910% |
| 2025-04-21 | 22.36 | 22.45 | 22.13 | 22.25 | -0.179% | 16,765 | -1.034% |
| 2025-04-17 | 22.00 | 22.31 | 22.00 | 22.29 | +1.734% | 22,579 | -1.211% |
| 2025-04-16 | 21.88 | 22.02 | 21.68 | 21.91 | +0.229% | 21,057 | +0.502% |
| 2025-04-15 | 21.39 | 21.99 | 21.39 | 21.86 | -0.091% | 19,841 | +0.732% |
| 2025-04-14 | 21.82 | 22.08 | 21.72 | 21.88 | +1.109% | 10,695 | +0.640% |
| 2025-04-11 | 21.59 | 21.67 | 21.15 | 21.64 | 0.000% | 12,176 | +1.756% |