CODI/PC
Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
21.04USD0.000%(0.00)9,225
After-hoursOct 2, 2026 4:10:30 PM EDT
21.04USD0.000%(0.00)
CODI/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.15 | 21.22 | 20.80 | 21.04 | -0.123% | 6,647 | 0.000% |
| 2026-10-01 | 20.96 | 21.26 | 20.95 | 21.07 | +0.525% | 4,244 | -0.123% |
| 2026-09-30 | 20.88 | 21.20 | 20.88 | 20.96 | -0.048% | 7,582 | +0.401% |
| 2026-09-29 | 21.25 | 21.47 | 20.97 | 20.97 | -1.688% | 20,075 | +0.353% |
| 2026-09-28 | 21.10 | 21.39 | 21.10 | 21.33 | -0.745% | 11,891 | -1.340% |
| 2026-09-25 | 21.65 | 21.68 | 21.44 | 21.49 | -1.082% | 14,468 | -2.075% |
| 2026-09-24 | 21.80 | 21.93 | 21.60 | 21.73 | -0.344% | 15,338 | -3.134% |
| 2026-09-23 | 21.95 | 22.01 | 21.70 | 21.80 | -0.502% | 7,472 | -3.467% |
| 2026-09-22 | 21.99 | 21.99 | 21.86 | 21.91 | +0.036% | 4,117 | -3.952% |
| 2026-09-21 | 21.80 | 21.94 | 21.80 | 21.90 | +0.343% | 5,374 | -3.918% |
| 2026-09-18 | 21.80 | 21.94 | 21.80 | 21.83 | +0.126% | 5,175 | -3.589% |
| 2026-09-17 | 21.74 | 21.92 | 21.74 | 21.80 | +0.368% | 4,414 | -3.467% |
| 2026-09-16 | 21.75 | 21.81 | 21.55 | 21.72 | +0.649% | 4,691 | -3.112% |
| 2026-09-15 | 21.73 | 21.73 | 21.58 | 21.58 | -0.667% | 2,651 | -2.483% |
| 2026-09-14 | 21.66 | 21.85 | 21.49 | 21.73 | +0.115% | 5,596 | -3.134% |
| 2026-09-11 | 21.49 | 21.72 | 21.49 | 21.70 | +0.649% | 3,948 | -3.023% |
| 2026-09-10 | 21.95 | 21.95 | 21.50 | 21.56 | -1.101% | 9,319 | -2.393% |
| 2026-09-09 | 22.05 | 22.05 | 21.06 | 21.80 | -0.999% | 16,256 | -3.467% |
| 2026-09-08 | 22.05 | 22.05 | 22.00 | 22.02 | -0.068% | 2,750 | -4.432% |
| 2026-09-04 | 21.94 | 22.09 | 21.94 | 22.04 | -0.204% | 3,505 | -4.497% |
| 2026-09-03 | 22.05 | 22.10 | 22.00 | 22.08 | +0.050% | 8,359 | -4.692% |
| 2026-09-02 | 22.16 | 22.16 | 22.04 | 22.07 | -0.276% | 9,126 | -4.644% |
| 2026-09-01 | 22.10 | 22.13 | 22.10 | 22.13 | +0.181% | 1,909 | -4.907% |
| 2026-08-31 | 22.05 | 22.22 | 22.02 | 22.09 | -0.036% | 5,826 | -4.735% |
| 2026-08-28 | 22.10 | 22.10 | 22.09 | 22.10 | -0.009% | 2,076 | -4.769% |
| 2026-08-27 | 22.18 | 22.18 | 22.10 | 22.10 | +0.181% | 1,685 | -4.778% |
| 2026-08-26 | 22.22 | 22.22 | 22.06 | 22.06 | -0.498% | 7,397 | -4.605% |
| 2026-08-25 | 22.11 | 22.22 | 22.11 | 22.17 | +0.274% | 2,312 | -5.081% |
| 2026-08-24 | 22.12 | 22.23 | 22.05 | 22.11 | +0.398% | 11,123 | -4.821% |
| 2026-08-21 | 22.05 | 22.23 | 21.91 | 22.02 | -0.351% | 7,044 | -4.442% |
| 2026-08-20 | 22.05 | 22.10 | 22.05 | 22.10 | +0.455% | 5,315 | -4.778% |
| 2026-08-19 | 21.97 | 22.22 | 21.90 | 22.00 | +0.137% | 4,130 | -4.345% |
| 2026-08-18 | 21.90 | 22.00 | 21.90 | 21.97 | +0.228% | 4,293 | -4.214% |
| 2026-08-17 | 21.90 | 21.94 | 21.90 | 21.92 | -0.114% | 4,105 | -3.996% |
| 2026-08-14 | 21.90 | 22.06 | 21.90 | 21.95 | -0.159% | 1,987 | -4.105% |
| 2026-08-13 | 21.91 | 22.09 | 21.91 | 21.98 | -0.114% | 8,642 | -4.258% |
| 2026-08-12 | 22.11 | 22.13 | 21.91 | 22.00 | +0.479% | 3,429 | -4.367% |
| 2026-08-11 | 21.90 | 22.15 | 21.80 | 21.90 | -0.418% | 20,632 | -3.908% |
| 2026-08-10 | 21.90 | 22.03 | 21.90 | 21.99 | +0.351% | 11,305 | -4.310% |
| 2026-08-07 | 21.83 | 22.09 | 21.83 | 21.91 | -0.026% | 3,694 | -3.974% |
| 2026-08-06 | 21.90 | 21.94 | 21.80 | 21.92 | +0.003% | 6,521 | -3.999% |
| 2026-08-05 | 22.10 | 22.10 | 21.92 | 21.92 | -0.341% | 13,884 | -3.996% |
| 2026-08-04 | 22.04 | 22.04 | 21.95 | 22.00 | -0.204% | 5,685 | -4.323% |
| 2026-08-03 | 21.97 | 22.08 | 21.97 | 22.04 | -0.181% | 6,760 | -4.519% |
| 2026-07-31 | 22.08 | 22.16 | 21.93 | 22.08 | +0.364% | 22,467 | -4.692% |
| 2026-07-30 | 22.16 | 22.16 | 21.90 | 22.00 | 0.000% | 34,710 | -4.345% |
| 2026-07-29 | 21.99 | 22.13 | 21.95 | 22.00 | +0.091% | 14,796 | -4.345% |
| 2026-07-28 | 21.90 | 22.00 | 21.90 | 21.98 | -0.045% | 2,594 | -4.258% |
| 2026-07-27 | 22.00 | 22.00 | 21.90 | 21.99 | -0.177% | 7,476 | -4.302% |
| 2026-07-24 | 21.93 | 22.03 | 21.91 | 22.03 | +0.245% | 5,250 | -4.470% |
| 2026-07-23 | 22.00 | 22.01 | 21.90 | 21.98 | -0.566% | 17,027 | -4.236% |
| 2026-07-22 | 22.00 | 22.24 | 22.00 | 22.10 | +0.455% | 2,328 | -4.778% |
| 2026-07-21 | 22.16 | 22.17 | 21.95 | 22.00 | +0.114% | 21,066 | -4.345% |
| 2026-07-20 | 21.90 | 22.25 | 21.90 | 21.98 | +0.988% | 14,636 | -4.236% |
| 2026-07-17 | 22.03 | 22.03 | 21.75 | 21.76 | -1.226% | 9,393 | -3.290% |
| 2026-07-16 | 22.30 | 22.35 | 22.00 | 22.03 | -0.407% | 9,426 | -4.475% |
| 2026-07-15 | 22.08 | 22.49 | 22.07 | 22.12 | -1.994% | 20,033 | -4.864% |
| 2026-07-14 | 22.70 | 22.73 | 22.55 | 22.57 | -0.573% | 8,052 | -6.761% |
| 2026-07-13 | 22.58 | 22.70 | 22.55 | 22.70 | +0.044% | 9,320 | -7.295% |
| 2026-07-10 | 22.59 | 22.72 | 22.59 | 22.69 | +0.420% | 6,429 | -7.254% |
| 2026-07-09 | 22.47 | 22.64 | 22.47 | 22.59 | +0.244% | 2,858 | -6.864% |
| 2026-07-08 | 22.31 | 22.64 | 22.20 | 22.54 | +1.031% | 18,752 | -6.637% |
| 2026-07-07 | 22.24 | 22.39 | 22.15 | 22.31 | -0.179% | 9,586 | -5.674% |
| 2026-07-06 | 22.25 | 22.35 | 22.16 | 22.35 | +0.404% | 6,738 | -5.843% |
| 2026-07-02 | 22.23 | 22.36 | 22.18 | 22.26 | +0.135% | 4,887 | -5.462% |
| 2026-07-01 | 21.96 | 22.23 | 21.86 | 22.23 | +0.862% | 6,114 | -5.335% |
| 2026-06-30 | 21.82 | 22.07 | 21.75 | 22.04 | +0.410% | 62,120 | -4.519% |
| 2026-06-29 | 21.91 | 22.00 | 21.77 | 21.95 | -0.023% | 13,827 | -4.127% |
| 2026-06-26 | 21.62 | 22.00 | 21.62 | 21.95 | +0.803% | 13,322 | -4.149% |
| 2026-06-25 | 22.07 | 22.16 | 21.78 | 21.78 | -0.820% | 23,545 | -3.379% |
| 2026-06-24 | 21.99 | 22.12 | 21.96 | 21.96 | +0.137% | 7,843 | -4.171% |
| 2026-06-23 | 21.94 | 22.16 | 21.88 | 21.93 | -0.634% | 7,238 | -4.040% |
| 2026-06-22 | 22.35 | 22.35 | 22.02 | 22.07 | -1.253% | 15,637 | -4.648% |
| 2026-06-18 | 22.19 | 22.36 | 22.12 | 22.35 | +0.907% | 8,775 | -5.843% |
| 2026-06-17 | 21.87 | 22.15 | 21.87 | 22.15 | +1.184% | 13,011 | -4.989% |
| 2026-06-16 | 22.09 | 22.23 | 21.89 | 21.89 | -1.307% | 9,556 | -3.864% |
| 2026-06-15 | 22.21 | 22.22 | 22.10 | 22.18 | -0.141% | 6,677 | -5.121% |
| 2026-06-12 | 22.27 | 22.28 | 21.84 | 22.21 | +1.098% | 3,853 | -5.255% |
| 2026-06-11 | 22.21 | 22.21 | 21.89 | 21.97 | -0.543% | 17,823 | -4.214% |
| 2026-06-10 | 22.10 | 22.30 | 22.00 | 22.09 | -0.942% | 6,610 | -4.735% |
| 2026-06-09 | 22.07 | 22.42 | 22.05 | 22.30 | +0.996% | 10,161 | -5.632% |
| 2026-06-08 | 22.03 | 22.12 | 22.03 | 22.08 | +0.684% | 7,001 | -4.692% |
| 2026-06-05 | 21.74 | 22.00 | 21.73 | 21.93 | +0.412% | 28,995 | -4.040% |
| 2026-06-04 | 21.65 | 21.98 | 21.65 | 21.84 | +0.552% | 5,662 | -3.644% |
| 2026-06-03 | 21.98 | 21.98 | 21.72 | 21.72 | -1.003% | 2,732 | -3.112% |
| 2026-06-02 | 21.95 | 21.98 | 21.63 | 21.94 | +0.458% | 4,022 | -4.083% |
| 2026-06-01 | 21.87 | 21.98 | 21.75 | 21.84 | +0.183% | 5,537 | -3.644% |
| 2026-05-29 | 21.97 | 21.97 | 21.80 | 21.80 | -1.357% | 10,228 | -3.467% |
| 2026-05-28 | 22.00 | 22.10 | 21.93 | 22.10 | +0.821% | 3,582 | -4.778% |
| 2026-05-27 | 21.87 | 21.93 | 21.87 | 21.92 | +0.137% | 4,776 | -3.996% |
| 2026-05-26 | 21.99 | 21.99 | 21.89 | 21.89 | -0.137% | 1,954 | -3.864% |
| 2026-05-22 | 22.00 | 22.10 | 21.92 | 21.92 | -0.702% | 9,270 | -3.996% |
| 2026-05-21 | 22.07 | 22.18 | 21.99 | 22.07 | -0.023% | 12,190 | -4.670% |
| 2026-05-20 | 22.15 | 22.36 | 21.99 | 22.08 | -0.317% | 10,742 | -4.692% |
| 2026-05-19 | 21.99 | 22.15 | 21.99 | 22.15 | +0.706% | 25,490 | -4.994% |
| 2026-05-18 | 21.88 | 22.07 | 21.88 | 22.00 | +0.457% | 20,123 | -4.323% |
| 2026-05-15 | 21.80 | 22.00 | 21.80 | 21.89 | -0.137% | 7,353 | -3.886% |
| 2026-05-14 | 21.85 | 22.00 | 21.85 | 21.93 | +0.343% | 4,351 | -4.018% |
| 2026-05-13 | 22.12 | 22.12 | 21.85 | 21.85 | -1.176% | 9,767 | -3.688% |
| 2026-05-12 | 21.88 | 22.11 | 21.85 | 22.11 | +0.500% | 9,245 | -4.821% |
| 2026-05-11 | 22.00 | 22.00 | 21.80 | 22.00 | +0.182% | 15,703 | -4.345% |
| 2026-05-08 | 22.00 | 22.02 | 21.81 | 21.96 | +0.274% | 20,295 | -4.171% |
| 2026-05-07 | 22.10 | 22.22 | 21.90 | 21.90 | -1.218% | 25,119 | -3.908% |
| 2026-05-06 | 22.00 | 22.17 | 21.93 | 22.17 | +0.773% | 17,513 | -5.078% |
| 2026-05-05 | 21.70 | 22.24 | 21.61 | 22.00 | +1.570% | 15,987 | -4.345% |
| 2026-05-04 | 21.60 | 21.66 | 21.48 | 21.66 | +0.464% | 12,321 | -2.843% |
| 2026-05-01 | 21.63 | 21.66 | 21.49 | 21.56 | -0.278% | 114,010 | -2.393% |
| 2026-04-30 | 21.57 | 21.64 | 21.46 | 21.62 | +1.075% | 26,760 | -2.664% |
| 2026-04-29 | 21.56 | 21.65 | 21.39 | 21.39 | -1.201% | 62,947 | -1.617% |
| 2026-04-28 | 21.70 | 21.81 | 21.51 | 21.65 | -0.276% | 54,994 | -2.799% |
| 2026-04-27 | 21.93 | 21.93 | 21.50 | 21.71 | -1.048% | 42,221 | -3.067% |
| 2026-04-24 | 22.21 | 22.21 | 21.80 | 21.94 | -1.305% | 66,997 | -4.083% |
| 2026-04-23 | 21.50 | 22.23 | 21.36 | 22.23 | +3.395% | 131,793 | -5.335% |
| 2026-04-22 | 20.58 | 21.65 | 20.58 | 21.50 | +4.293% | 129,823 | -2.120% |
| 2026-04-21 | 20.62 | 20.62 | 20.55 | 20.61 | 0.000% | 8,430 | +2.081% |
| 2026-04-20 | 20.60 | 20.62 | 20.60 | 20.61 | +0.170% | 31,215 | +2.081% |
| 2026-04-17 | 20.59 | 20.62 | 20.43 | 20.58 | -0.194% | 10,084 | +2.255% |
| 2026-04-16 | 20.59 | 20.62 | 20.43 | 20.62 | +0.049% | 18,590 | +2.057% |
| 2026-04-15 | 20.43 | 20.65 | 20.39 | 20.61 | -0.607% | 37,282 | +2.106% |
| 2026-04-14 | 20.58 | 20.80 | 20.56 | 20.74 | +0.758% | 73,546 | +1.486% |
| 2026-04-13 | 20.50 | 20.58 | 20.45 | 20.58 | 0.000% | 15,815 | +2.255% |
| 2026-04-10 | 20.54 | 20.58 | 20.45 | 20.58 | +0.278% | 18,565 | +2.255% |
| 2026-04-09 | 20.58 | 20.58 | 20.50 | 20.52 | -0.277% | 16,697 | +2.540% |
| 2026-04-08 | 20.40 | 20.58 | 20.33 | 20.58 | +1.173% | 20,331 | +2.255% |
| 2026-04-07 | 19.88 | 20.40 | 19.86 | 20.34 | +0.700% | 7,935 | +3.455% |
| 2026-04-06 | 19.92 | 20.20 | 19.85 | 20.20 | +1.508% | 4,369 | +4.179% |
| 2026-04-02 | 20.07 | 20.20 | 19.90 | 19.90 | -0.550% | 6,824 | +5.749% |
| 2026-04-01 | 19.54 | 20.02 | 19.54 | 20.01 | +2.405% | 12,404 | +5.168% |
| 2026-03-31 | 20.00 | 20.00 | 19.52 | 19.54 | -2.153% | 46,295 | +7.698% |
| 2026-03-30 | 18.86 | 20.30 | 18.86 | 19.97 | +4.391% | 22,176 | +5.379% |
| 2026-03-27 | 18.90 | 19.29 | 18.90 | 19.13 | +1.875% | 2,990 | +10.006% |
| 2026-03-26 | 19.50 | 19.50 | 18.78 | 18.78 | -2.780% | 12,778 | +12.068% |
| 2026-03-25 | 19.05 | 19.41 | 19.05 | 19.32 | -0.181% | 6,336 | +8.952% |
| 2026-03-24 | 19.45 | 19.65 | 19.09 | 19.35 | -1.477% | 7,905 | +8.755% |
| 2026-03-23 | 19.65 | 19.93 | 19.45 | 19.64 | +0.306% | 9,163 | +7.149% |
| 2026-03-20 | 19.64 | 19.89 | 19.50 | 19.58 | -0.102% | 12,053 | +7.478% |
| 2026-03-19 | 19.90 | 19.90 | 19.51 | 19.60 | -1.010% | 7,326 | +7.368% |
| 2026-03-18 | 20.00 | 20.00 | 19.77 | 19.80 | -0.552% | 4,638 | +6.283% |
| 2026-03-17 | 20.00 | 20.10 | 19.54 | 19.91 | 0.000% | 5,061 | +5.696% |
| 2026-03-16 | 19.83 | 20.14 | 19.83 | 19.91 | +0.810% | 8,221 | +5.696% |
| 2026-03-13 | 20.24 | 20.24 | 19.60 | 19.75 | -2.565% | 21,836 | +6.552% |
| 2026-03-12 | 20.22 | 20.40 | 20.13 | 20.27 | -0.393% | 9,295 | +3.819% |
| 2026-03-11 | 20.40 | 20.40 | 20.25 | 20.35 | -0.245% | 13,718 | +3.411% |
| 2026-03-10 | 20.27 | 20.50 | 20.27 | 20.40 | +0.641% | 14,624 | +3.157% |
| 2026-03-09 | 20.39 | 20.40 | 20.25 | 20.27 | -0.735% | 9,382 | +3.819% |
| 2026-03-06 | 20.33 | 20.50 | 20.28 | 20.42 | +0.295% | 11,605 | +3.056% |
| 2026-03-05 | 20.48 | 20.48 | 20.25 | 20.36 | -0.586% | 7,539 | +3.360% |
| 2026-03-04 | 20.65 | 20.72 | 20.37 | 20.48 | -1.158% | 13,696 | +2.754% |
| 2026-03-03 | 20.55 | 20.78 | 20.44 | 20.72 | +0.145% | 8,634 | +1.564% |
| 2026-03-02 | 20.44 | 20.74 | 20.40 | 20.69 | +1.322% | 37,842 | +1.711% |
| 2026-02-27 | 20.73 | 20.73 | 20.00 | 20.42 | -0.390% | 41,810 | +3.056% |
| 2026-02-26 | 20.39 | 20.50 | 20.39 | 20.50 | +0.147% | 15,082 | +2.654% |
| 2026-02-25 | 20.23 | 20.50 | 20.23 | 20.47 | +0.788% | 5,989 | +2.805% |
| 2026-02-24 | 20.29 | 20.55 | 20.29 | 20.31 | -0.587% | 13,901 | +3.614% |
| 2026-02-23 | 20.63 | 20.76 | 20.34 | 20.43 | -1.637% | 16,602 | +3.006% |
| 2026-02-20 | 20.76 | 20.77 | 20.19 | 20.77 | -0.764% | 12,353 | +1.320% |
| 2026-02-19 | 20.80 | 20.93 | 20.64 | 20.93 | -0.048% | 18,879 | +0.545% |
| 2026-02-18 | 20.98 | 20.98 | 20.78 | 20.94 | -0.286% | 8,902 | +0.497% |
| 2026-02-17 | 20.74 | 21.00 | 20.74 | 21.00 | +0.734% | 24,752 | +0.210% |
| 2026-02-13 | 20.92 | 20.92 | 20.69 | 20.85 | -0.349% | 8,660 | +0.946% |
| 2026-02-12 | 20.85 | 20.93 | 20.60 | 20.92 | -0.238% | 8,020 | +0.593% |
| 2026-02-11 | 20.85 | 20.99 | 20.75 | 20.97 | +0.963% | 6,724 | +0.353% |
| 2026-02-10 | 20.57 | 20.78 | 20.54 | 20.77 | +0.825% | 9,619 | +1.320% |
| 2026-02-09 | 20.36 | 20.61 | 20.24 | 20.60 | +0.488% | 9,386 | +2.156% |
| 2026-02-06 | 20.41 | 20.50 | 20.27 | 20.50 | +0.440% | 6,499 | +2.654% |
| 2026-02-05 | 20.52 | 20.70 | 20.40 | 20.41 | -1.257% | 8,681 | +3.106% |
| 2026-02-04 | 20.40 | 20.68 | 20.30 | 20.67 | +1.373% | 20,850 | +1.810% |
| 2026-02-03 | 20.22 | 20.40 | 20.11 | 20.39 | +1.141% | 13,030 | +3.208% |
| 2026-02-02 | 19.90 | 20.22 | 19.90 | 20.16 | +0.599% | 8,980 | +4.385% |
| 2026-01-30 | 20.19 | 20.20 | 19.84 | 20.04 | +0.125% | 9,780 | +5.010% |
| 2026-01-29 | 19.72 | 20.08 | 19.64 | 20.02 | +1.342% | 20,358 | +5.142% |
| 2026-01-28 | 19.75 | 19.75 | 19.55 | 19.75 | +0.051% | 10,795 | +6.552% |
| 2026-01-27 | 19.55 | 19.75 | 19.01 | 19.74 | +0.407% | 57,338 | +6.606% |
| 2026-01-26 | 19.75 | 19.77 | 19.31 | 19.66 | -1.355% | 46,036 | +7.040% |
| 2026-01-23 | 19.56 | 19.93 | 19.56 | 19.93 | +1.168% | 11,381 | +5.590% |
| 2026-01-22 | 19.55 | 19.79 | 19.35 | 19.70 | +1.155% | 15,841 | +6.823% |
| 2026-01-21 | 19.16 | 19.54 | 19.16 | 19.48 | +0.387% | 11,576 | +8.057% |
| 2026-01-20 | 19.28 | 19.40 | 18.96 | 19.40 | +0.598% | 15,835 | +8.475% |
| 2026-01-16 | 19.21 | 19.31 | 19.00 | 19.28 | -0.234% | 9,564 | +9.123% |
| 2026-01-15 | 19.06 | 19.40 | 18.70 | 19.33 | -1.799% | 18,709 | +8.868% |
| 2026-01-14 | 19.55 | 19.79 | 19.34 | 19.68 | +0.738% | 19,474 | +6.909% |
| 2026-01-13 | 19.60 | 19.72 | 19.33 | 19.54 | -0.255% | 9,856 | +7.698% |
| 2026-01-12 | 19.77 | 19.77 | 19.31 | 19.59 | -0.407% | 53,904 | +7.423% |
| 2026-01-09 | 19.00 | 19.93 | 19.00 | 19.67 | +2.877% | 112,284 | +6.986% |
| 2026-01-08 | 18.97 | 19.12 | 18.80 | 19.12 | +1.486% | 19,847 | +10.063% |
| 2026-01-07 | 18.79 | 18.89 | 18.79 | 18.84 | +0.266% | 18,220 | +11.699% |
| 2026-01-06 | 19.00 | 19.00 | 18.55 | 18.79 | -0.159% | 30,591 | +11.996% |
| 2026-01-05 | 18.43 | 18.88 | 18.43 | 18.82 | +2.338% | 30,451 | +11.818% |
| 2026-01-02 | 18.20 | 18.69 | 18.20 | 18.39 | +1.322% | 29,178 | +14.432% |
| 2025-12-31 | 18.69 | 18.69 | 18.04 | 18.15 | -2.262% | 57,398 | +15.945% |
| 2025-12-30 | 18.55 | 18.64 | 18.41 | 18.57 | +0.650% | 33,872 | +13.323% |
| 2025-12-29 | 18.17 | 18.69 | 18.15 | 18.45 | +2.273% | 71,090 | +14.060% |
| 2025-12-26 | 18.29 | 18.32 | 17.87 | 18.04 | -1.957% | 29,102 | +16.652% |
| 2025-12-24 | 18.19 | 18.40 | 17.71 | 18.40 | +0.822% | 15,788 | +14.370% |
| 2025-12-23 | 18.15 | 18.39 | 17.96 | 18.25 | +0.496% | 22,261 | +15.310% |
| 2025-12-22 | 18.00 | 18.20 | 17.53 | 18.16 | 0.000% | 55,749 | +15.882% |
| 2025-12-19 | 18.35 | 18.59 | 17.53 | 18.16 | -1.035% | 56,753 | +15.882% |
| 2025-12-18 | 18.50 | 18.85 | 18.11 | 18.35 | -1.609% | 77,613 | +14.682% |
| 2025-12-17 | 18.75 | 18.79 | 18.46 | 18.65 | -0.586% | 24,697 | +12.837% |
| 2025-12-16 | 18.53 | 19.10 | 18.27 | 18.76 | +1.021% | 23,686 | +12.175% |
| 2025-12-15 | 18.76 | 18.80 | 18.16 | 18.57 | -1.483% | 40,497 | +13.321% |
| 2025-12-12 | 18.84 | 19.00 | 18.50 | 18.85 | -0.528% | 12,469 | +11.640% |
| 2025-12-11 | 18.61 | 18.99 | 18.29 | 18.95 | +1.827% | 41,452 | +11.051% |
| 2025-12-10 | 18.44 | 18.64 | 18.25 | 18.61 | +1.528% | 58,786 | +13.080% |
| 2025-12-09 | 18.20 | 18.50 | 18.10 | 18.33 | +0.493% | 32,619 | +14.807% |
| 2025-12-08 | 17.66 | 18.24 | 17.26 | 18.24 | +3.343% | 41,251 | +15.373% |
| 2025-12-05 | 18.42 | 18.42 | 17.40 | 17.65 | -4.852% | 114,656 | +19.230% |
| 2025-12-04 | 18.49 | 18.59 | 18.33 | 18.55 | +0.324% | 34,882 | +13.445% |
| 2025-12-03 | 18.25 | 18.50 | 18.25 | 18.49 | +1.260% | 19,911 | +13.813% |
| 2025-12-02 | 18.25 | 18.31 | 18.15 | 18.26 | +0.055% | 15,430 | +15.247% |
| 2025-12-01 | 18.30 | 18.30 | 18.13 | 18.25 | 0.000% | 16,090 | +15.310% |
| 2025-11-28 | 18.15 | 18.36 | 18.15 | 18.25 | +1.108% | 6,821 | +15.310% |
| 2025-11-26 | 17.99 | 18.40 | 17.25 | 18.05 | -0.660% | 28,773 | +16.588% |
| 2025-11-25 | 17.69 | 18.24 | 17.69 | 18.17 | +0.944% | 18,572 | +15.818% |
| 2025-11-24 | 17.77 | 18.29 | 17.61 | 18.00 | +1.294% | 28,510 | +16.912% |
| 2025-11-21 | 17.60 | 17.77 | 17.38 | 17.77 | +0.680% | 23,353 | +18.425% |
| 2025-11-20 | 17.80 | 17.88 | 17.42 | 17.65 | -1.176% | 22,555 | +19.230% |
| 2025-11-19 | 17.75 | 17.86 | 17.50 | 17.86 | +1.477% | 18,658 | +17.828% |
| 2025-11-18 | 17.16 | 17.67 | 17.15 | 17.60 | +1.033% | 25,652 | +19.569% |
| 2025-11-17 | 16.96 | 17.66 | 16.50 | 17.42 | +1.871% | 52,534 | +20.804% |
| 2025-11-14 | 16.29 | 17.30 | 16.29 | 17.10 | +1.363% | 69,044 | +23.065% |
| 2025-11-13 | 16.22 | 17.00 | 16.22 | 16.87 | +2.866% | 85,739 | +24.743% |
| 2025-11-12 | 15.96 | 17.35 | 15.50 | 16.40 | -1.144% | 247,011 | +28.318% |
| 2025-11-11 | 18.08 | 18.23 | 15.28 | 16.59 | -8.064% | 275,475 | +26.850% |
| 2025-11-10 | 18.51 | 18.51 | 18.04 | 18.05 | -2.183% | 38,332 | +16.620% |
| 2025-11-07 | 18.53 | 18.53 | 18.31 | 18.45 | -0.444% | 26,704 | +14.074% |
| 2025-11-06 | 18.50 | 18.57 | 18.45 | 18.53 | +0.108% | 16,537 | +13.568% |
| 2025-11-05 | 18.55 | 18.56 | 18.40 | 18.51 | +0.872% | 15,649 | +13.690% |
| 2025-11-04 | 18.30 | 18.56 | 18.21 | 18.35 | -1.131% | 21,387 | +14.682% |
| 2025-11-03 | 18.59 | 18.61 | 18.30 | 18.56 | -0.161% | 5,845 | +13.384% |
| 2025-10-31 | 18.55 | 18.73 | 18.45 | 18.59 | +0.759% | 6,967 | +13.201% |
| 2025-10-30 | 18.83 | 18.83 | 18.45 | 18.45 | -1.600% | 22,561 | +14.060% |
| 2025-10-29 | 18.85 | 18.86 | 18.60 | 18.75 | -0.239% | 11,293 | +12.235% |
| 2025-10-28 | 18.65 | 18.89 | 18.57 | 18.80 | +0.777% | 11,062 | +11.966% |
| 2025-10-27 | 18.37 | 18.65 | 18.37 | 18.65 | +1.194% | 17,796 | +12.837% |
| 2025-10-24 | 18.42 | 18.48 | 18.40 | 18.43 | +0.876% | 8,350 | +14.184% |
| 2025-10-23 | 18.49 | 18.50 | 18.25 | 18.27 | -1.136% | 9,089 | +15.184% |
| 2025-10-22 | 18.40 | 18.49 | 18.29 | 18.48 | +0.435% | 23,992 | +13.875% |
| 2025-10-21 | 18.40 | 18.50 | 18.39 | 18.40 | -0.109% | 6,454 | +14.370% |
| 2025-10-20 | 18.41 | 18.42 | 18.28 | 18.42 | +0.054% | 28,083 | +14.246% |
| 2025-10-17 | 18.40 | 18.72 | 18.36 | 18.41 | -1.234% | 36,658 | +14.308% |
| 2025-10-16 | 18.65 | 19.07 | 18.11 | 18.64 | -0.956% | 19,432 | +12.898% |
| 2025-10-15 | 19.00 | 19.74 | 18.60 | 18.82 | -4.175% | 15,069 | +11.818% |
| 2025-10-14 | 19.47 | 19.96 | 19.38 | 19.64 | +0.153% | 9,534 | +7.149% |
| 2025-10-13 | 19.96 | 19.98 | 19.19 | 19.61 | +0.051% | 27,522 | +7.313% |
| 2025-10-10 | 19.55 | 19.78 | 18.92 | 19.60 | +2.083% | 25,875 | +7.368% |
| 2025-10-09 | 19.13 | 19.25 | 18.77 | 19.20 | +0.986% | 24,108 | +9.605% |
| 2025-10-08 | 19.15 | 19.30 | 18.75 | 19.01 | -0.249% | 25,251 | +10.685% |
| 2025-10-07 | 19.21 | 19.21 | 18.32 | 19.06 | -0.781% | 49,088 | +10.410% |
| 2025-10-06 | 19.19 | 19.31 | 18.99 | 19.21 | +0.576% | 30,907 | +9.548% |
| 2025-10-03 | 18.60 | 19.34 | 18.31 | 19.10 | +8.832% | 76,849 | +10.179% |
| 2025-10-02 | 18.55 | 18.55 | 17.14 | 17.55 | -5.135% | 94,430 | +19.909% |
| 2025-10-01 | 18.55 | 18.81 | 18.42 | 18.50 | +0.543% | 31,166 | +13.752% |
| 2025-09-30 | 19.08 | 19.20 | 18.14 | 18.40 | -4.416% | 88,991 | +14.370% |
| 2025-09-29 | 19.88 | 20.07 | 19.19 | 19.25 | -2.971% | 29,777 | +9.320% |
| 2025-09-26 | 20.20 | 20.27 | 19.78 | 19.84 | -1.100% | 16,487 | +6.072% |
| 2025-09-25 | 20.20 | 20.25 | 20.00 | 20.06 | -0.447% | 22,714 | +4.906% |
| 2025-09-24 | 20.08 | 20.27 | 20.00 | 20.15 | +0.198% | 11,828 | +4.437% |
| 2025-09-23 | 19.91 | 20.47 | 19.88 | 20.11 | +0.651% | 26,014 | +4.644% |
| 2025-09-22 | 20.20 | 20.20 | 19.79 | 19.98 | -1.187% | 16,884 | +5.326% |
| 2025-09-19 | 20.27 | 20.55 | 20.11 | 20.22 | -0.700% | 17,119 | +4.076% |
| 2025-09-18 | 20.70 | 20.70 | 20.25 | 20.36 | -1.201% | 16,008 | +3.347% |
| 2025-09-17 | 20.74 | 20.74 | 20.40 | 20.61 | -0.387% | 15,500 | +2.106% |
| 2025-09-16 | 20.60 | 20.80 | 20.60 | 20.69 | +0.681% | 9,718 | +1.711% |
| 2025-09-15 | 20.53 | 20.78 | 20.53 | 20.55 | +1.182% | 9,331 | +2.404% |
| 2025-09-12 | 20.61 | 20.65 | 20.25 | 20.31 | -1.456% | 11,396 | +3.614% |
| 2025-09-11 | 20.70 | 20.84 | 20.61 | 20.61 | -0.194% | 23,558 | +2.106% |
| 2025-09-10 | 20.79 | 20.93 | 20.51 | 20.65 | -0.673% | 10,169 | +1.908% |
| 2025-09-09 | 20.39 | 20.79 | 20.35 | 20.79 | +2.667% | 12,601 | +1.222% |
| 2025-09-08 | 20.21 | 20.25 | 20.16 | 20.25 | +0.251% | 4,794 | +3.921% |
| 2025-09-05 | 20.17 | 20.21 | 20.07 | 20.20 | +0.645% | 4,851 | +4.182% |
| 2025-09-04 | 20.15 | 20.15 | 20.00 | 20.07 | +0.300% | 4,033 | +4.854% |
| 2025-09-03 | 20.00 | 20.12 | 20.00 | 20.01 | -0.200% | 26,960 | +5.168% |
| 2025-09-02 | 20.04 | 20.18 | 19.95 | 20.05 | +0.350% | 14,875 | +4.958% |
| 2025-08-29 | 19.79 | 19.98 | 19.79 | 19.98 | +0.402% | 7,878 | +5.326% |
| 2025-08-28 | 19.94 | 19.94 | 19.79 | 19.90 | -0.100% | 12,590 | +5.749% |
| 2025-08-27 | 20.03 | 20.03 | 19.85 | 19.92 | 0.000% | 9,850 | +5.643% |
| 2025-08-26 | 19.80 | 20.15 | 19.80 | 19.92 | +0.606% | 10,440 | +5.643% |
| 2025-08-25 | 19.95 | 20.00 | 19.73 | 19.80 | -0.901% | 18,797 | +6.283% |
| 2025-08-22 | 19.66 | 19.99 | 19.61 | 19.98 | +1.679% | 12,734 | +5.326% |
| 2025-08-21 | 19.51 | 19.70 | 19.51 | 19.65 | -0.102% | 11,181 | +7.095% |
| 2025-08-20 | 19.76 | 19.76 | 19.53 | 19.67 | -0.152% | 20,789 | +6.986% |
| 2025-08-19 | 19.80 | 19.86 | 19.66 | 19.70 | -0.706% | 21,879 | +6.823% |
| 2025-08-18 | 19.85 | 19.88 | 19.73 | 19.84 | -0.050% | 23,239 | +6.069% |
| 2025-08-15 | 19.83 | 19.93 | 19.64 | 19.85 | +1.379% | 7,985 | +6.016% |
| 2025-08-14 | 19.52 | 19.64 | 19.12 | 19.58 | -0.219% | 11,227 | +7.478% |
| 2025-08-13 | 19.12 | 19.77 | 19.12 | 19.62 | +2.577% | 45,362 | +7.243% |
| 2025-08-12 | 18.92 | 19.35 | 18.92 | 19.13 | +0.578% | 11,352 | +10.006% |
| 2025-08-11 | 18.93 | 19.19 | 18.85 | 19.02 | -0.367% | 26,358 | +10.642% |
| 2025-08-08 | 18.99 | 19.10 | 18.73 | 19.09 | +1.543% | 10,729 | +10.236% |
| 2025-08-07 | 18.78 | 19.14 | 18.70 | 18.80 | +0.160% | 9,567 | +11.937% |
| 2025-08-06 | 19.00 | 19.07 | 18.77 | 18.77 | -1.003% | 20,457 | +12.116% |
| 2025-08-05 | 18.83 | 19.22 | 18.83 | 18.96 | +0.959% | 18,700 | +10.992% |
| 2025-08-04 | 18.71 | 18.80 | 18.51 | 18.78 | +0.374% | 18,316 | +12.056% |
| 2025-08-01 | 18.57 | 18.76 | 18.50 | 18.71 | +1.190% | 5,925 | +12.475% |
| 2025-07-31 | 18.25 | 18.90 | 17.96 | 18.49 | +2.722% | 16,622 | +13.813% |
| 2025-07-30 | 18.67 | 18.77 | 17.98 | 18.00 | -1.153% | 48,309 | +16.912% |
| 2025-07-29 | 18.00 | 18.38 | 17.92 | 18.21 | +1.789% | 21,768 | +15.563% |
| 2025-07-28 | 18.17 | 18.30 | 17.65 | 17.89 | -1.865% | 43,858 | +17.631% |
| 2025-07-25 | 18.91 | 19.10 | 17.92 | 18.23 | -3.952% | 29,623 | +15.437% |
| 2025-07-24 | 19.03 | 19.18 | 18.79 | 18.98 | -1.094% | 22,258 | +10.875% |
| 2025-07-23 | 19.15 | 19.34 | 19.11 | 19.19 | -0.052% | 22,016 | +9.662% |
| 2025-07-22 | 19.24 | 19.24 | 19.02 | 19.20 | -0.208% | 67,373 | +9.605% |
| 2025-07-21 | 19.07 | 19.33 | 19.06 | 19.24 | +0.891% | 50,866 | +9.377% |
| 2025-07-18 | 19.48 | 19.50 | 19.03 | 19.07 | -2.105% | 77,237 | +10.352% |
| 2025-07-17 | 19.30 | 19.48 | 18.81 | 19.48 | +0.361% | 32,982 | +8.029% |
| 2025-07-16 | 19.34 | 19.49 | 19.02 | 19.41 | +0.414% | 40,485 | +8.419% |
| 2025-07-15 | 19.03 | 19.45 | 19.00 | 19.33 | -1.729% | 26,085 | +8.868% |
| 2025-07-14 | 19.63 | 19.74 | 19.49 | 19.67 | +0.255% | 23,953 | +6.986% |
| 2025-07-11 | 19.65 | 19.72 | 19.57 | 19.62 | -0.153% | 44,709 | +7.258% |
| 2025-07-10 | 19.44 | 19.69 | 19.44 | 19.65 | +1.498% | 26,070 | +7.095% |
| 2025-07-09 | 19.75 | 19.75 | 19.25 | 19.36 | -1.676% | 109,407 | +8.699% |
| 2025-07-08 | 19.33 | 19.70 | 19.27 | 19.69 | +1.862% | 16,467 | +6.877% |
| 2025-07-07 | 19.29 | 19.35 | 19.15 | 19.33 | +0.572% | 10,851 | +8.868% |
| 2025-07-03 | 19.38 | 19.50 | 19.10 | 19.22 | +1.264% | 11,205 | +9.491% |
| 2025-07-02 | 19.15 | 19.46 | 18.76 | 18.98 | -0.680% | 16,327 | +10.875% |
| 2025-07-01 | 18.85 | 19.21 | 18.75 | 19.11 | +1.379% | 14,317 | +10.121% |
| 2025-06-30 | 18.63 | 18.88 | 18.50 | 18.85 | +1.290% | 44,054 | +11.640% |
| 2025-06-27 | 18.67 | 18.69 | 18.45 | 18.61 | +0.054% | 27,003 | +13.080% |
| 2025-06-26 | 18.99 | 18.99 | 18.51 | 18.60 | -3.024% | 80,338 | +13.140% |
| 2025-06-25 | 19.25 | 19.29 | 18.96 | 19.18 | -0.622% | 21,140 | +9.719% |
| 2025-06-24 | 18.45 | 19.65 | 18.27 | 19.30 | +4.891% | 36,928 | +9.037% |
| 2025-06-23 | 18.25 | 18.40 | 18.20 | 18.40 | +0.546% | 19,788 | +14.370% |
| 2025-06-20 | 18.18 | 18.42 | 17.82 | 18.30 | +0.605% | 24,935 | +14.995% |
| 2025-06-18 | 17.82 | 18.39 | 17.36 | 18.19 | +1.056% | 32,626 | +15.690% |
| 2025-06-17 | 18.19 | 18.19 | 17.54 | 18.00 | +0.056% | 27,079 | +16.912% |
| 2025-06-16 | 17.80 | 18.50 | 17.50 | 17.99 | +1.638% | 26,986 | +16.977% |
| 2025-06-13 | 17.75 | 17.83 | 17.46 | 17.70 | -1.173% | 17,474 | +18.893% |
| 2025-06-12 | 17.54 | 18.20 | 17.45 | 17.91 | +2.636% | 37,870 | +17.499% |
| 2025-06-11 | 17.33 | 17.54 | 17.30 | 17.45 | +2.047% | 61,740 | +20.597% |
| 2025-06-10 | 17.36 | 17.65 | 16.55 | 17.10 | -1.498% | 57,716 | +23.065% |
| 2025-06-09 | 17.79 | 17.79 | 17.24 | 17.36 | -2.417% | 57,575 | +21.222% |
| 2025-06-06 | 17.40 | 17.84 | 17.27 | 17.79 | +2.654% | 41,335 | +18.292% |
| 2025-06-05 | 17.11 | 17.47 | 16.96 | 17.33 | +2.242% | 105,568 | +21.432% |
| 2025-06-04 | 15.95 | 17.11 | 15.95 | 16.95 | +7.619% | 118,631 | +24.154% |
| 2025-06-03 | 15.50 | 15.93 | 15.20 | 15.75 | +2.539% | 36,501 | +33.613% |
| 2025-06-02 | 15.49 | 15.75 | 14.97 | 15.36 | -0.903% | 38,695 | +37.006% |
| 2025-05-30 | 15.00 | 15.70 | 14.53 | 15.50 | +2.445% | 149,923 | +35.768% |
| 2025-05-29 | 14.00 | 15.37 | 14.00 | 15.13 | +7.994% | 133,867 | +39.089% |
| 2025-05-28 | 14.05 | 14.35 | 13.53 | 14.01 | -7.464% | 213,004 | +50.208% |
| 2025-05-27 | 14.25 | 15.25 | 14.20 | 15.14 | +7.989% | 59,834 | +38.997% |
| 2025-05-23 | 13.50 | 14.13 | 13.06 | 14.02 | +3.545% | 55,306 | +50.101% |
| 2025-05-22 | 12.76 | 13.64 | 12.50 | 13.54 | +8.320% | 74,447 | +55.422% |
| 2025-05-21 | 14.01 | 14.20 | 12.44 | 12.50 | -11.032% | 240,063 | +68.353% |
| 2025-05-20 | 14.98 | 15.21 | 14.00 | 14.05 | -7.138% | 172,139 | +49.780% |
| 2025-05-19 | 16.03 | 16.03 | 15.13 | 15.13 | -5.732% | 58,255 | +39.089% |
| 2025-05-16 | 15.62 | 16.12 | 15.62 | 16.05 | +2.753% | 45,977 | +31.116% |
| 2025-05-15 | 15.62 | 16.13 | 15.62 | 15.62 | -1.014% | 91,689 | +34.725% |
| 2025-05-14 | 16.72 | 17.35 | 15.75 | 15.78 | -4.653% | 72,818 | +33.359% |
| 2025-05-13 | 15.99 | 17.30 | 15.76 | 16.55 | +3.827% | 134,315 | +27.155% |
| 2025-05-12 | 16.95 | 17.26 | 15.87 | 15.94 | -3.976% | 161,214 | +32.021% |
| 2025-05-09 | 16.31 | 16.98 | 15.81 | 16.60 | +1.840% | 254,994 | +26.772% |
| 2025-05-08 | 18.00 | 19.25 | 15.21 | 16.30 | -29.772% | 611,941 | +29.105% |
| 2025-05-07 | 23.27 | 23.50 | 23.10 | 23.21 | -0.258% | 18,532 | -9.332% |
| 2025-05-06 | 23.22 | 23.27 | 23.00 | 23.27 | +0.388% | 11,829 | -9.566% |
| 2025-05-05 | 23.29 | 23.29 | 23.08 | 23.18 | -0.344% | 13,659 | -9.214% |
| 2025-05-02 | 23.38 | 23.50 | 23.26 | 23.26 | -0.257% | 19,383 | -9.527% |
| 2025-05-01 | 23.40 | 23.51 | 23.27 | 23.32 | +0.344% | 13,589 | -9.759% |
| 2025-04-30 | 23.45 | 23.51 | 23.22 | 23.24 | -1.106% | 29,635 | -9.449% |
| 2025-04-29 | 23.44 | 23.57 | 23.40 | 23.50 | +0.599% | 11,678 | -10.451% |
| 2025-04-28 | 23.20 | 23.36 | 23.20 | 23.36 | +0.911% | 26,443 | -9.914% |
| 2025-04-25 | 23.15 | 23.15 | 22.95 | 23.15 | -0.004% | 13,950 | -9.093% |
| 2025-04-24 | 23.13 | 23.17 | 23.00 | 23.15 | +0.674% | 27,822 | -9.097% |
| 2025-04-23 | 22.75 | 23.11 | 22.55 | 23.00 | +1.300% | 46,080 | -8.484% |
| 2025-04-22 | 22.40 | 22.70 | 22.30 | 22.70 | +1.136% | 15,650 | -7.295% |
| 2025-04-21 | 22.30 | 22.65 | 22.30 | 22.45 | +0.650% | 17,578 | -6.241% |
| 2025-04-17 | 22.18 | 22.43 | 22.18 | 22.30 | +0.405% | 12,617 | -5.632% |
| 2025-04-16 | 22.15 | 22.39 | 22.02 | 22.21 | +0.589% | 11,734 | -5.249% |
| 2025-04-15 | 21.95 | 22.29 | 21.75 | 22.08 | -1.120% | 26,507 | -4.692% |
| 2025-04-14 | 22.05 | 22.33 | 21.86 | 22.33 | 0.000% | 20,334 | -5.759% |