Dark

CPS
Cooper-Standard Automotive Inc.
stock NYSE

Market Open

Aug 5, 2026 12:13:39 PM EDT

30.90USD+0.374%(+0.12)78,432

26.50Bid 35.32Ask 8.82Spread

Pre-market

Aug 5, 2026 8:49:30 AM EDT

30.50USD-0.910%(-0.28)804

After-hours

Aug 4, 2026 4:10:30 PM EDT

30.76USD-0.065%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	30.8300	31.7500	30.8300	30.9000	+0.455%	78,432	0.000%
2026-08-04	30.4200	30.9800	29.8700	30.7600	+1.451%	185,691	+0.455%
2026-08-03	29.8300	30.4900	29.4801	30.3200	+2.884%	182,856	+1.913%
2026-07-31	29.0400	29.4700	27.8850	29.4700	+1.726%	167,016	+4.852%
2026-07-30	29.1500	29.7100	28.5000	28.9700	-0.583%	127,920	+6.662%
2026-07-29	29.5400	31.7400	28.8850	29.1400	-1.587%	251,918	+6.040%
2026-07-28	28.9600	29.8100	28.1477	29.6100	+3.423%	114,302	+4.357%
2026-07-27	29.1600	29.3200	28.1100	28.6300	+0.774%	112,724	+7.929%
2026-07-24	29.6800	29.6950	28.2100	28.4100	-2.839%	135,476	+8.765%
2026-07-23	28.3400	29.5900	28.0601	29.2400	+0.828%	173,967	+5.677%
2026-07-22	29.0900	29.5000	28.1900	29.0000	+0.346%	214,319	+6.552%
2026-07-21	28.1300	29.1500	27.5501	28.9000	+3.770%	131,340	+6.920%
2026-07-20	27.2700	28.1700	27.0300	27.8500	+0.833%	151,033	+10.952%
2026-07-17	28.1400	29.3400	27.4901	27.6200	-4.988%	109,428	+11.875%
2026-07-16	28.6500	30.5000	28.6500	29.0700	+1.360%	119,642	+6.295%
2026-07-15	27.2600	30.3500	27.2600	28.6800	+4.102%	276,542	+7.741%
2026-07-14	26.7300	27.8300	26.5400	27.5500	+1.962%	179,649	+12.160%
2026-07-13	27.3400	27.8503	26.9200	27.0200	-2.631%	103,357	+14.360%
2026-07-10	27.5300	28.5100	27.5300	27.7500	+1.537%	104,209	+11.351%
2026-07-09	27.0000	27.5350	26.6701	27.3300	+1.185%	103,413	+13.063%
2026-07-08	27.3200	27.3550	26.2800	27.0100	-1.459%	145,253	+14.402%
2026-07-07	27.7200	28.3599	27.1600	27.4100	-2.072%	78,901	+12.733%
2026-07-06	26.5800	28.1300	26.5800	27.9900	+6.063%	231,247	+10.397%
2026-07-02	26.6800	27.2600	26.0500	26.3900	-0.076%	122,516	+17.090%
2026-07-01	27.3400	27.6300	26.3800	26.4100	-2.366%	138,800	+17.001%
2026-06-30	25.7500	27.2699	25.7500	27.0500	+4.239%	163,449	+14.233%
2026-06-29	28.1700	28.2000	25.9300	25.9500	-9.202%	267,068	+19.075%
2026-06-26	27.1300	28.7000	27.0200	28.5800	+3.776%	446,617	+8.118%
2026-06-25	28.3900	28.5700	27.1150	27.5400	-1.853%	126,978	+12.200%
2026-06-24	28.9100	29.5200	28.0100	28.0600	-2.637%	122,228	+10.121%
2026-06-23	29.3400	29.3700	28.4700	28.8200	-2.734%	238,953	+7.217%
2026-06-22	29.8800	30.1600	29.3100	29.6300	-0.637%	147,467	+4.286%
2026-06-18	28.9600	30.0700	28.9600	29.8200	+3.975%	156,264	+3.622%
2026-06-17	29.5600	30.5400	28.5450	28.6800	-3.726%	128,383	+7.741%
2026-06-16	29.7600	30.0600	29.4800	29.7900	+1.430%	107,873	+3.726%
2026-06-15	30.2800	31.5800	29.3300	29.3700	-0.305%	156,207	+5.209%
2026-06-12	28.8100	29.9300	28.4175	29.4600	+3.842%	142,720	+4.888%
2026-06-11	28.5700	29.3500	28.2600	28.3700	-0.561%	166,364	+8.918%
2026-06-10	29.1600	29.7800	28.4100	28.5300	-3.058%	97,547	+8.307%
2026-06-09	29.8000	30.6252	28.1600	29.4300	+0.581%	145,099	+4.995%
2026-06-08	29.7800	30.0300	29.1900	29.2600	-0.205%	108,455	+5.605%
2026-06-05	30.4700	30.5850	29.2400	29.3200	-5.083%	173,663	+5.389%
2026-06-04	30.5500	31.3700	30.3400	30.8900	+2.693%	142,589	+0.032%
2026-06-03	30.4800	30.8450	29.8300	30.0800	-3.030%	172,959	+2.726%
2026-06-02	30.4800	31.3150	30.3100	31.0200	+2.545%	140,355	-0.387%
2026-06-01	30.1900	30.7800	29.7300	30.2500	-0.264%	142,196	+2.149%
2026-05-29	30.4200	30.7000	30.0500	30.3300	-1.012%	116,276	+1.879%
2026-05-28	29.8500	30.9400	29.0000	30.6400	+1.122%	119,153	+0.849%
2026-05-27	30.5000	31.5600	29.6100	30.3000	+0.798%	122,798	+1.980%
2026-05-26	28.9700	30.4700	28.9700	30.0600	+5.659%	134,453	+2.794%
2026-05-22	28.2000	28.6200	27.7901	28.4500	+1.571%	93,333	+8.612%
2026-05-21	26.5100	28.3000	25.6101	28.0100	+3.818%	122,439	+10.318%
2026-05-20	25.9900	27.1300	25.6601	26.9800	+3.729%	120,879	+14.529%
2026-05-19	26.3500	26.5700	25.2700	26.0100	-2.292%	137,885	+18.800%
2026-05-18	26.7900	27.6483	26.4200	26.6200	-0.894%	151,455	+16.078%
2026-05-15	28.3500	28.7480	26.8100	26.8600	-6.671%	159,735	+15.041%
2026-05-14	29.2900	29.7300	28.7600	28.7800	-1.032%	129,997	+7.366%
2026-05-13	28.6800	29.4200	28.5000	29.0800	+1.078%	135,920	+6.259%
2026-05-12	30.1400	30.2500	28.5750	28.7700	-4.609%	196,390	+7.404%
2026-05-11	30.9400	30.9600	29.9650	30.1600	-2.078%	196,934	+2.454%
2026-05-08	31.1900	33.1900	30.7100	30.8000	+1.017%	322,577	+0.325%
2026-05-07	34.0000	35.9200	30.1800	30.4900	-0.652%	431,455	+1.345%
2026-05-06	31.1500	32.2700	30.6200	30.6900	+1.254%	288,164	+0.684%
2026-05-05	29.1600	31.0000	28.8600	30.3100	+4.625%	156,215	+1.947%
2026-05-04	30.5200	30.5200	28.9300	28.9700	-5.389%	128,403	+6.662%
2026-05-01	30.1000	30.7125	29.4300	30.6200	+1.829%	134,939	+0.914%
2026-04-30	29.1600	30.3700	28.7100	30.0700	+3.690%	138,824	+2.760%
2026-04-29	29.2000	29.4900	28.3000	29.0000	-1.193%	234,938	+6.552%
2026-04-28	30.4700	30.7585	28.2800	29.3500	-4.335%	551,246	+5.281%
2026-04-27	31.7400	32.5500	30.6800	30.6800	-4.691%	160,283	+0.717%
2026-04-24	30.6200	32.2000	30.5500	32.1900	+4.683%	93,778	-4.007%
2026-04-23	31.1900	31.5600	30.2350	30.7500	-1.851%	152,589	+0.488%
2026-04-22	31.6400	32.0000	31.0000	31.3300	-0.159%	79,009	-1.372%
2026-04-21	31.7200	32.5000	30.9500	31.3800	-0.916%	141,394	-1.530%
2026-04-20	31.2400	32.2220	31.0600	31.6700	+0.380%	126,461	-2.431%
2026-04-17	30.7200	32.9800	30.7200	31.5500	+6.768%	199,706	-2.060%
2026-04-16	30.5400	31.4100	29.5500	29.5500	-3.147%	185,090	+4.569%
2026-04-15	29.7100	30.7000	29.0300	30.5100	+1.565%	157,005	+1.278%
2026-04-14	30.1500	30.6984	29.7700	30.0400	-0.989%	163,681	+2.863%
2026-04-13	29.5900	30.4200	29.5250	30.3400	+0.999%	123,827	+1.846%
2026-04-10	31.0700	31.4650	29.9500	30.0400	-2.245%	105,911	+2.863%
2026-04-09	30.3000	31.0700	28.8000	30.7300	-0.292%	337,625	+0.553%
2026-04-08	29.5200	31.0100	29.5200	30.8200	+11.788%	196,893	+0.260%
2026-04-07	27.7800	28.0800	27.2700	27.5700	-1.921%	162,542	+12.078%
2026-04-06	28.5100	28.7750	28.0000	28.1100	-1.919%	124,694	+9.925%
2026-04-02	28.1000	29.1700	27.5900	28.6600	-1.172%	142,571	+7.816%
2026-04-01	28.5500	29.6600	28.1400	29.0000	+4.055%	236,408	+6.552%
2026-03-31	27.1900	28.1500	25.6800	27.8700	+5.289%	357,721	+10.872%
2026-03-30	29.2000	29.2000	25.5000	26.4700	-8.693%	705,815	+16.736%
2026-03-27	29.5000	29.5000	28.5001	28.9900	-2.555%	156,068	+6.588%
2026-03-26	29.5900	30.6400	29.1500	29.7500	-0.833%	164,047	+3.866%
2026-03-25	31.0000	31.2100	29.9850	30.0000	-1.993%	141,141	+3.000%
2026-03-24	29.2000	30.7000	29.1800	30.6100	+3.377%	164,998	+0.947%
2026-03-23	29.4700	30.8999	29.0001	29.6100	+4.851%	262,605	+4.357%
2026-03-20	28.8700	28.8700	27.8300	28.2400	-1.842%	253,828	+9.419%
2026-03-19	28.6000	29.2100	28.2000	28.7700	-0.896%	124,513	+7.404%
2026-03-18	30.0000	30.3000	28.8950	29.0300	-4.318%	155,764	+6.442%
2026-03-17	31.1600	31.2700	30.2050	30.3400	-1.140%	151,742	+1.846%
2026-03-16	31.4000	32.1862	30.3100	30.6900	+4.887%	242,426	+0.684%
2026-03-13	30.4400	30.6950	28.5100	29.2600	-3.400%	220,566	+5.605%
2026-03-12	30.3900	31.2399	30.2495	30.2900	-2.979%	227,884	+2.014%
2026-03-11	32.0600	32.3700	30.9700	31.2200	-2.862%	167,950	-1.025%
2026-03-10	31.8600	33.2200	31.7400	32.1400	+0.816%	218,576	-3.858%
2026-03-09	31.0000	31.8900	29.8300	31.8800	-0.375%	328,732	-3.074%
2026-03-06	32.6800	32.9700	31.7450	32.0000	-4.506%	219,724	-3.438%
2026-03-05	35.0000	35.4800	33.3800	33.5100	-5.897%	245,030	-7.789%
2026-03-04	36.2500	36.5627	35.4450	35.6100	-0.252%	130,377	-13.227%
2026-03-03	36.5800	36.5800	35.1050	35.7000	-4.800%	163,506	-13.445%
2026-03-02	37.4900	38.0250	37.0600	37.5000	-2.445%	128,412	-17.600%
2026-02-27	39.1000	39.7900	38.0400	38.4400	-3.174%	194,757	-19.615%
2026-02-26	38.8900	39.8000	38.5200	39.7000	+2.346%	160,926	-22.166%
2026-02-25	39.1800	39.2100	37.5200	38.7900	-0.793%	189,691	-20.340%
2026-02-24	39.6300	40.0500	38.8600	39.1000	-0.963%	194,575	-20.972%
2026-02-23	39.4900	39.9700	38.5000	39.4800	-0.152%	310,975	-21.733%
2026-02-20	39.4500	40.4200	38.7900	39.5400	+0.560%	303,172	-21.851%
2026-02-19	38.3200	39.5800	37.7700	39.3200	+0.924%	369,773	-21.414%
2026-02-18	43.0400	43.9100	38.4300	38.9600	-10.704%	517,370	-20.688%
2026-02-17	45.3000	47.9800	43.3200	43.6300	-3.473%	584,732	-29.177%
2026-02-13	36.8000	47.7650	36.7775	45.2000	+32.357%	1,147,641	-31.637%
2026-02-12	36.1600	36.4300	33.9200	34.1500	-4.582%	177,200	-9.517%
2026-02-11	36.2400	36.6000	35.2300	35.7900	+0.534%	163,336	-13.663%
2026-02-10	34.5600	35.9600	34.3101	35.6000	+2.950%	155,287	-13.202%
2026-02-09	34.6200	35.5100	33.6600	34.5800	-0.116%	139,694	-10.642%
2026-02-06	34.3800	35.2000	34.2900	34.6200	+0.874%	150,533	-10.745%
2026-02-05	34.0600	35.2000	33.7000	34.3200	-0.924%	198,117	-9.965%
2026-02-04	33.2400	34.8800	32.7526	34.6400	+5.321%	289,148	-10.797%
2026-02-03	31.9800	33.3600	31.5800	32.8900	+3.721%	136,772	-6.050%
2026-02-02	31.1000	32.3850	31.0525	31.7100	+1.084%	145,849	-2.554%
2026-01-30	32.0100	32.2900	31.1400	31.3700	-3.477%	119,035	-1.498%
2026-01-29	31.5800	33.2600	31.3515	32.5000	+3.602%	143,639	-4.923%
2026-01-28	31.4400	31.7200	30.8500	31.3700	-0.032%	116,562	-1.498%
2026-01-27	31.3900	31.6000	31.0900	31.3800	+0.032%	88,541	-1.530%
2026-01-26	31.1400	31.3800	30.5900	31.3700	+0.609%	142,057	-1.498%
2026-01-23	31.8900	31.9949	30.7100	31.1800	-1.733%	155,450	-0.898%
2026-01-22	31.9500	34.2900	31.6100	31.7300	+0.063%	197,168	-2.616%
2026-01-21	31.6400	32.0200	30.8100	31.7100	+2.159%	311,066	-2.554%
2026-01-20	31.1000	31.3700	30.7100	31.0400	-1.083%	148,785	-0.451%
2026-01-16	32.8900	33.0000	31.2500	31.3800	-4.765%	182,539	-1.530%
2026-01-15	32.8800	33.1400	32.5101	32.9500	+0.274%	239,341	-6.222%
2026-01-14	33.5800	33.5800	32.3600	32.8600	-1.705%	246,714	-5.965%
2026-01-13	33.1500	33.6600	32.6700	33.4300	+1.272%	468,977	-7.568%
2026-01-12	33.2400	34.0300	32.9100	33.0100	-0.990%	389,072	-6.392%
2026-01-09	34.4600	34.7450	32.5800	33.3400	-3.250%	357,976	-7.319%
2026-01-08	34.0600	35.1800	34.0600	34.4600	+0.554%	220,242	-10.331%
2026-01-07	35.1600	35.1600	33.9000	34.2700	-2.863%	96,432	-9.834%
2026-01-06	32.9000	35.4650	32.5956	35.2800	+5.819%	173,147	-12.415%
2026-01-05	32.6200	33.4300	32.4801	33.3400	+2.301%	122,464	-7.319%
2026-01-02	33.0300	33.4100	31.3179	32.5900	-0.731%	182,122	-5.186%
2025-12-31	33.4300	33.5300	32.3000	32.8300	-1.174%	231,664	-5.879%
2025-12-30	32.8100	33.6000	32.8100	33.2200	+1.096%	84,886	-6.984%
2025-12-29	32.8600	32.9950	32.4700	32.8600	-0.695%	77,928	-5.965%
2025-12-26	32.8500	33.5300	32.3000	33.0900	+0.761%	102,927	-6.618%
2025-12-24	32.6400	33.0400	32.3400	32.8400	-0.334%	44,282	-5.907%
2025-12-23	33.0000	33.3800	32.6900	32.9500	-1.199%	87,661	-6.222%
2025-12-22	34.6900	35.0000	33.1300	33.3500	-4.194%	98,704	-7.346%
2025-12-19	34.6000	35.6200	34.5200	34.8100	+0.144%	159,920	-11.232%
2025-12-18	34.6900	35.3550	34.1700	34.7600	+2.175%	139,687	-11.105%
2025-12-17	34.7200	34.9534	33.8700	34.0200	-2.494%	111,219	-9.171%
2025-12-16	33.7500	35.3500	33.3300	34.8900	+5.059%	147,901	-11.436%
2025-12-15	33.3900	34.4275	32.7000	33.2100	+0.820%	166,109	-6.956%
2025-12-12	32.0000	33.7250	32.0000	32.9400	+3.260%	201,317	-6.193%
2025-12-11	31.2400	32.1400	31.1000	31.9000	+2.244%	101,641	-3.135%
2025-12-10	30.4500	31.7400	30.1455	31.2000	+2.936%	123,690	-0.962%
2025-12-09	29.7400	30.8500	29.6900	30.3100	+1.507%	88,553	+1.947%
2025-12-08	30.2600	30.2600	29.6700	29.8600	-0.698%	90,635	+3.483%
2025-12-05	30.2400	30.7000	29.7700	30.0700	+0.300%	107,666	+2.760%
2025-12-04	30.4600	30.6202	29.7300	29.9800	-1.284%	112,959	+3.069%
2025-12-03	30.2700	30.8235	29.9600	30.3700	+1.233%	97,683	+1.745%
2025-12-02	30.9000	30.9000	29.7600	30.0000	-2.975%	109,117	+3.000%
2025-12-01	31.0200	31.0700	30.5400	30.9200	-1.056%	182,077	-0.065%
2025-11-28	30.8000	31.5100	30.6300	31.2500	+1.067%	63,776	-1.120%
2025-11-26	30.3600	31.2000	30.3600	30.9200	+1.410%	121,036	-0.065%
2025-11-25	31.0700	31.6400	30.4100	30.4900	-0.942%	164,252	+1.345%
2025-11-24	30.8000	32.0800	30.3900	30.7800	-0.292%	249,405	+0.390%
2025-11-21	29.0000	31.3050	28.8650	30.8700	+7.411%	158,274	+0.097%
2025-11-20	30.3200	31.0200	28.6400	28.7400	-4.008%	167,645	+7.516%
2025-11-19	30.6300	31.0200	29.8650	29.9400	-1.416%	140,530	+3.206%
2025-11-18	30.2100	30.8674	30.0800	30.3700	+0.297%	137,881	+1.745%
2025-11-17	31.5800	31.8350	30.2400	30.2800	-4.959%	213,374	+2.048%
2025-11-14	29.1900	31.9300	29.1900	31.8600	+6.662%	314,626	-3.013%
2025-11-13	31.4000	31.4650	29.7800	29.8700	-5.114%	182,757	+3.448%
2025-11-12	28.9700	31.5200	28.9700	31.4800	+8.477%	275,144	-1.842%
2025-11-11	28.8700	29.3881	28.6800	29.0200	+0.554%	145,276	+6.478%
2025-11-10	29.8800	30.1900	28.6600	28.8600	-1.300%	188,261	+7.069%
2025-11-07	28.5000	29.7600	28.5000	29.2400	+2.059%	215,453	+5.677%
2025-11-06	28.7900	29.8200	28.4200	28.6500	-1.105%	261,372	+7.853%
2025-11-05	28.1000	29.5800	27.1100	28.9700	+3.170%	375,276	+6.662%
2025-11-04	29.1700	29.5564	27.9300	28.0800	-5.486%	374,337	+10.043%
2025-11-03	30.1200	30.6100	29.2500	29.7100	-1.688%	395,834	+4.005%
2025-10-31	32.4400	33.5000	30.1900	30.2200	-15.516%	861,371	+2.250%
2025-10-30	38.0900	38.8300	35.7700	35.7700	-7.235%	557,578	-13.615%
2025-10-29	37.7400	39.7499	37.7400	38.5600	+1.903%	228,564	-19.865%
2025-10-28	37.2500	38.0200	37.1142	37.8400	+0.745%	98,814	-18.340%
2025-10-27	38.7700	38.7700	37.2100	37.5600	-2.467%	142,987	-17.732%
2025-10-24	37.9600	39.0000	37.5300	38.5100	+2.420%	124,721	-19.761%
2025-10-23	36.7800	37.9400	36.4650	37.6000	+2.957%	164,132	-17.819%
2025-10-22	37.0100	38.1400	35.8550	36.5200	-2.248%	223,789	-15.389%
2025-10-21	35.5700	37.8600	35.5700	37.3600	+5.596%	290,905	-17.291%
2025-10-20	32.7700	35.4300	32.1734	35.3800	+11.433%	292,002	-12.663%
2025-10-17	32.1700	32.4700	31.4700	31.7500	-2.368%	165,562	-2.677%
2025-10-16	33.0600	33.1700	32.1800	32.5200	-1.663%	104,008	-4.982%
2025-10-15	33.2100	33.5100	32.7700	33.0700	+0.425%	164,778	-6.562%
2025-10-14	31.1300	33.2200	31.0000	32.9300	+3.586%	153,331	-6.165%
2025-10-13	31.8000	32.0100	31.2400	31.7900	+1.728%	145,156	-2.800%
2025-10-10	32.5000	32.5400	31.1900	31.2500	-3.846%	159,785	-1.120%
2025-10-09	33.3000	33.8700	32.1300	32.5000	-2.898%	156,069	-4.923%
2025-10-08	34.3200	34.3200	33.1700	33.4700	-1.732%	133,024	-7.679%
2025-10-07	35.8500	35.8500	33.1400	34.0600	-4.967%	278,717	-9.278%
2025-10-06	36.7900	37.1250	35.8000	35.8400	-1.889%	128,627	-13.783%
2025-10-03	36.7100	37.3600	36.2200	36.5300	-0.082%	101,548	-15.412%
2025-10-02	36.6100	36.7700	35.7400	36.5600	+0.055%	121,671	-15.481%
2025-10-01	36.2800	37.0800	35.9700	36.5400	-1.056%	110,936	-15.435%
2025-09-30	36.5300	37.3899	36.3400	36.9300	+1.067%	223,909	-16.328%
2025-09-29	37.1100	37.1100	35.4050	36.5400	-0.949%	195,649	-15.435%
2025-09-26	36.8500	37.2100	36.3301	36.8900	+0.463%	113,401	-16.237%
2025-09-25	37.0000	37.1600	35.8926	36.7200	-1.766%	183,334	-15.850%
2025-09-24	38.3400	39.4200	37.1200	37.3800	-1.967%	194,050	-17.335%
2025-09-23	39.2000	40.1160	37.8900	38.1300	-1.904%	184,950	-18.961%
2025-09-22	37.8400	39.2200	37.4950	38.8700	+2.370%	178,114	-20.504%
2025-09-19	38.8800	38.9900	37.7700	37.9700	-2.541%	204,338	-18.620%
2025-09-18	38.8500	39.1700	38.1000	38.9600	+1.142%	175,917	-20.688%
2025-09-17	39.1500	40.6700	38.4600	38.5200	-1.634%	231,983	-19.782%
2025-09-16	39.0900	39.2750	38.5600	39.1600	+0.205%	139,601	-21.093%
2025-09-15	37.9600	39.0900	37.2600	39.0800	+3.250%	148,290	-20.931%
2025-09-12	38.8900	39.2200	37.8300	37.8500	-3.123%	114,989	-18.362%
2025-09-11	38.7000	39.6700	38.7000	39.0700	+0.592%	105,543	-20.911%
2025-09-10	38.7500	38.8900	37.6500	38.8400	-0.154%	217,462	-20.443%
2025-09-09	38.8500	39.1000	37.2400	38.9000	-0.308%	228,404	-20.566%
2025-09-08	38.8000	39.3000	38.2400	39.0200	+1.615%	219,259	-20.810%
2025-09-05	39.0000	39.7900	37.8300	38.4000	-1.665%	182,734	-19.531%
2025-09-04	37.9100	39.3600	37.9100	39.0500	+2.574%	195,765	-20.871%
2025-09-03	38.2200	39.5000	37.7750	38.0700	-0.678%	262,962	-18.834%
2025-09-02	36.4100	38.4000	35.5400	38.3300	+4.101%	276,389	-19.384%
2025-08-29	36.4600	37.0200	35.7451	36.8200	+1.910%	186,220	-16.078%
2025-08-28	35.7900	36.5000	35.3700	36.1300	+1.517%	229,339	-14.476%
2025-08-27	34.6700	36.1500	34.5500	35.5900	+1.051%	201,930	-13.178%
2025-08-26	34.0100	35.2500	34.0100	35.2200	+3.284%	147,812	-12.266%
2025-08-25	34.1400	34.8300	33.3700	34.1000	-0.234%	241,283	-9.384%
2025-08-22	34.1900	35.1100	33.4710	34.1800	-0.379%	334,221	-9.596%
2025-08-21	30.4500	35.1110	30.2200	34.3100	+16.384%	853,988	-9.939%
2025-08-20	28.4300	29.4800	28.2820	29.4800	+3.077%	178,140	+4.817%
2025-08-19	28.7900	29.5000	28.4400	28.6000	-0.556%	86,434	+8.042%
2025-08-18	28.5300	29.2400	28.5300	28.7600	+1.019%	123,065	+7.441%
2025-08-15	29.0600	29.0600	28.2750	28.4700	-1.692%	166,965	+8.535%
2025-08-14	28.1800	29.0000	27.8750	28.9600	+0.486%	117,614	+6.699%
2025-08-13	28.1900	29.3600	27.9420	28.8200	+2.453%	187,430	+7.217%
2025-08-12	26.2800	28.4700	26.0000	28.1300	+8.736%	228,604	+9.847%
2025-08-11	26.2000	26.5000	25.6100	25.8700	0.000%	116,911	+19.443%
2025-08-08	24.1000	26.0300	23.6150	25.8700	+4.610%	192,799	+19.443%
2025-08-07	25.2900	25.2900	24.1200	24.7300	-0.161%	132,593	+24.949%
2025-08-06	24.5600	25.0300	24.2300	24.7700	+1.475%	161,010	+24.748%
2025-08-05	24.0800	24.5900	23.6300	24.4100	+0.868%	198,428	+26.587%
2025-08-04	26.6300	26.8900	23.6450	24.2000	-8.125%	437,386	+27.686%
2025-08-01	28.5650	30.8150	26.1500	26.3400	+9.295%	947,014	+17.312%
2025-07-31	24.5000	24.8500	23.8586	24.1000	-1.067%	265,786	+28.216%
2025-07-30	25.0300	25.0700	23.8419	24.3600	-1.536%	125,062	+26.847%
2025-07-29	25.9500	25.9563	24.5800	24.7400	-2.828%	196,643	+24.899%
2025-07-28	24.5100	26.0600	24.2500	25.4600	+4.946%	259,582	+21.367%
2025-07-25	23.7800	24.3700	23.3800	24.2600	+2.971%	87,151	+27.370%
2025-07-24	23.2100	23.8900	22.9650	23.5600	-0.212%	193,580	+31.154%
2025-07-23	23.1700	23.6600	22.9300	23.6100	+2.831%	154,706	+30.877%
2025-07-22	23.0100	23.3100	22.4100	22.9600	+0.790%	145,849	+34.582%
2025-07-21	22.6700	23.1400	22.4800	22.7800	+0.485%	102,711	+35.645%
2025-07-18	23.8100	23.9400	22.3200	22.6700	-4.346%	162,071	+36.303%
2025-07-17	23.6900	24.2300	23.4700	23.7000	+0.169%	128,124	+30.380%
2025-07-16	23.5600	23.8150	22.7600	23.6600	+0.681%	204,762	+30.600%
2025-07-15	24.0900	24.4900	23.3900	23.5000	-3.372%	144,218	+31.489%
2025-07-14	24.1200	25.9657	23.6700	24.3200	+0.913%	158,965	+27.056%
2025-07-11	24.1200	24.4300	23.8000	24.1000	-0.619%	153,382	+28.216%
2025-07-10	23.5700	24.5400	23.5700	24.2500	+2.364%	132,166	+27.423%
2025-07-09	24.1600	24.4800	23.5400	23.6900	-1.864%	124,586	+30.435%
2025-07-08	23.6800	24.1500	23.3100	24.1400	+2.899%	217,478	+28.003%
2025-07-07	23.6600	24.0528	23.0300	23.4600	-2.494%	192,847	+31.714%
2025-07-03	24.2500	24.8500	23.8000	24.0600	-0.455%	128,043	+28.429%
2025-07-02	22.8600	24.5900	22.7850	24.1700	+6.852%	266,028	+27.844%
2025-07-01	21.5500	22.8600	21.4700	22.6200	+5.209%	172,350	+36.605%
2025-06-30	21.7700	21.7800	21.0900	21.5000	-1.286%	120,923	+43.721%
2025-06-27	21.3600	21.8800	21.0000	21.7800	+3.517%	268,529	+41.873%
2025-06-26	20.2900	21.1190	20.0600	21.0400	+4.885%	129,526	+46.863%
2025-06-25	20.2600	20.5150	19.8400	20.0600	-0.840%	127,144	+54.038%
2025-06-24	20.1300	20.6700	19.7700	20.2300	+1.761%	204,753	+52.743%
2025-06-23	20.3200	20.5000	19.3200	19.8800	-2.644%	369,815	+55.433%
2025-06-20	21.2300	21.3900	20.3800	20.4200	-2.669%	266,191	+51.322%
2025-06-18	21.7400	21.7850	20.9500	20.9800	-2.555%	238,729	+47.283%
2025-06-17	21.6800	21.8300	21.3900	21.5300	-1.869%	107,900	+43.521%
2025-06-16	22.1000	22.3000	21.5700	21.9400	+0.688%	125,478	+40.839%
2025-06-13	21.9800	22.6000	21.7500	21.7900	-3.112%	187,374	+41.808%
2025-06-12	23.6000	23.9900	22.1900	22.4900	-6.486%	238,477	+37.394%
2025-06-11	23.1000	24.0700	22.9000	24.0500	+5.022%	174,300	+28.482%
2025-06-10	22.7500	23.4300	22.5650	22.9000	+2.095%	154,699	+34.934%
2025-06-09	22.0100	22.5700	21.7600	22.4300	+2.233%	140,563	+37.762%
2025-06-06	21.6400	22.0300	21.2600	21.9400	+3.932%	222,441	+40.839%
2025-06-05	21.1200	21.2550	20.5800	21.1100	-0.095%	164,435	+46.376%
2025-06-04	20.8200	21.1400	20.1000	21.1300	+0.571%	242,520	+46.238%
2025-06-03	20.8200	21.2900	20.3601	21.0100	+1.645%	244,063	+47.073%
2025-06-02	23.0500	23.2100	20.3600	20.6700	-10.286%	527,737	+49.492%
2025-05-30	23.0500	23.5650	22.7201	23.0400	-0.946%	189,721	+34.115%
2025-05-29	23.8300	23.8300	22.7500	23.2600	-1.105%	169,894	+32.846%
2025-05-28	22.3000	24.3800	22.0600	23.5200	+5.566%	616,846	+31.378%
2025-05-27	22.4100	22.6000	21.9200	22.2800	+1.411%	207,242	+38.689%
2025-05-23	21.6000	22.1150	21.4500	21.9700	-0.768%	250,383	+40.646%
2025-05-22	22.0600	22.5400	21.7900	22.1400	+0.045%	184,455	+39.566%
2025-05-21	23.1600	23.4150	21.8000	22.1300	-6.348%	483,511	+39.629%
2025-05-20	23.5200	24.3774	23.5200	23.6300	+0.255%	233,455	+30.766%
2025-05-19	23.3100	23.7357	22.9100	23.5700	-1.504%	261,004	+31.099%
2025-05-16	24.2600	24.5500	23.8100	23.9300	-1.523%	194,260	+29.127%
2025-05-15	24.8400	25.4500	24.0271	24.3000	-1.977%	294,461	+27.160%
2025-05-14	24.5900	25.7738	24.2900	24.7900	+0.978%	516,356	+24.647%
2025-05-13	24.7150	25.1800	24.3600	24.5500	+0.904%	306,954	+25.866%
2025-05-12	26.2800	26.4700	23.8950	24.3300	-1.338%	358,585	+27.004%
2025-05-09	26.0900	26.7250	24.5300	24.6600	-4.788%	501,748	+25.304%
2025-05-08	25.4000	26.3100	24.9901	25.9000	+3.228%	592,668	+19.305%
2025-05-07	25.6700	25.8500	24.5200	25.0900	-1.376%	886,351	+23.157%
2025-05-06	23.0800	25.7400	23.0500	25.4400	+9.514%	1,281,248	+21.462%
2025-05-05	21.6600	23.7800	21.5300	23.2300	+6.170%	1,583,734	+33.018%
2025-05-02	16.9400	22.2000	16.7900	21.8800	+43.758%	2,351,652	+41.225%
2025-05-01	14.5000	15.4050	14.5000	15.2200	+3.749%	257,093	+103.022%
2025-04-30	14.6600	14.8000	14.0200	14.6700	-1.873%	303,597	+110.634%
2025-04-29	14.6100	14.9600	14.3700	14.9500	+2.327%	210,741	+106.689%
2025-04-28	14.1000	14.7300	14.0317	14.6100	+3.032%	298,675	+111.499%
2025-04-25	13.2600	14.2000	13.1700	14.1800	+5.821%	318,274	+117.913%
2025-04-24	12.8200	13.4500	12.6300	13.4000	+5.346%	246,107	+130.597%
2025-04-23	13.0700	13.5800	12.6800	12.7200	+2.746%	285,790	+142.925%
2025-04-22	12.1400	12.4000	11.7300	12.3800	+4.384%	193,217	+149.596%
2025-04-21	12.0000	12.1625	11.6050	11.8600	-2.627%	192,759	+160.540%
2025-04-17	11.7400	12.3200	11.7100	12.1800	+3.220%	201,544	+153.695%
2025-04-16	12.4200	12.6100	11.4800	11.8000	-7.306%	316,645	+161.864%
2025-04-15	12.3200	12.8700	12.2350	12.7300	+2.910%	325,822	+142.734%
2025-04-14	12.3800	12.6000	11.7200	12.3700	+2.147%	265,596	+149.798%
2025-04-11	12.2800	12.3800	11.4000	12.1100	-0.329%	432,659	+155.161%
2025-04-10	12.2700	12.6162	11.5400	12.1500	-6.250%	399,033	+154.321%
2025-04-09	11.0000	13.4899	10.3750	12.9600	+16.129%	823,138	+138.426%
2025-04-08	12.6100	13.0400	10.9100	11.1600	-9.709%	669,411	+176.882%
2025-04-07	13.1500	14.1500	12.0000	12.3600	-10.758%	793,778	+150.000%
2025-04-04	13.4200	14.0000	12.7200	13.8500	-0.859%	614,732	+123.105%
2025-04-03	14.0900	14.7900	13.8300	13.9700	-6.555%	427,329	+121.188%
2025-04-02	14.8700	15.4600	14.7900	14.9500	-1.515%	250,483	+106.689%
2025-04-01	15.2800	15.5200	14.8300	15.1800	-0.914%	233,524	+103.557%
2025-03-31	15.2100	15.9850	15.0100	15.3200	-1.606%	509,069	+101.697%
2025-03-28	15.9200	16.0400	15.3800	15.5700	-2.930%	324,711	+98.459%
2025-03-27	17.2600	17.2600	15.8550	16.0400	-8.656%	324,339	+92.643%
2025-03-26	17.7100	17.7100	17.0400	17.5600	-0.397%	174,885	+75.968%
2025-03-25	17.4000	17.7616	17.1400	17.6300	+1.555%	271,849	+75.269%
2025-03-24	16.9900	17.6900	16.8900	17.3600	+4.014%	307,294	+77.995%
2025-03-21	16.6400	17.2800	15.9700	16.6900	-1.418%	697,982	+85.141%
2025-03-20	14.5800	17.1826	14.5600	16.9300	+15.484%	611,389	+82.516%
2025-03-19	14.3500	14.8200	14.1400	14.6600	+2.661%	211,545	+110.778%
2025-03-18	14.0400	14.3300	14.0000	14.2800	+0.776%	118,301	+116.387%
2025-03-17	13.9700	14.4600	13.9700	14.1700	+1.650%	228,841	+118.066%
2025-03-14	13.2800	14.2400	13.2800	13.9400	+6.902%	345,333	+121.664%
2025-03-13	13.3700	13.5300	13.0000	13.0400	-2.904%	207,151	+136.963%
2025-03-12	13.7100	13.7100	13.1900	13.4300	-0.149%	166,919	+130.082%
2025-03-11	13.6000	13.7200	13.1200	13.4500	-1.393%	232,346	+129.740%
2025-03-10	13.7700	14.3577	13.3600	13.6400	-2.571%	206,426	+126.540%
2025-03-07	13.8500	14.2432	13.6900	14.0000	+0.358%	215,766	+120.714%
2025-03-06	14.0000	14.3600	13.8800	13.9500	-2.174%	147,901	+121.505%
2025-03-05	14.1000	14.3600	14.0200	14.2600	+1.930%	204,018	+116.690%
2025-03-04	14.0000	14.3900	13.4750	13.9900	-2.847%	289,160	+120.872%
2025-03-03	15.3500	15.3950	14.2100	14.4000	-4.888%	303,059	+114.583%
2025-02-28	14.8100	15.4700	14.7800	15.1400	+1.475%	260,020	+104.095%
2025-02-27	15.6400	15.6400	14.8000	14.9200	-5.330%	229,121	+107.105%
2025-02-26	15.6300	16.0700	15.4600	15.7600	+1.743%	211,486	+96.066%
2025-02-25	14.7700	15.6300	14.7700	15.4900	+5.088%	310,262	+99.484%
2025-02-24	15.0000	15.6300	14.7000	14.7400	+0.204%	268,831	+109.634%
2025-02-21	15.0800	15.3363	14.3200	14.7100	-1.275%	425,166	+110.061%
2025-02-20	15.0400	15.5100	13.8501	14.9000	-1.845%	390,404	+107.383%
2025-02-19	15.7100	16.0900	15.1534	15.1800	-5.362%	278,195	+103.557%
2025-02-18	13.6000	16.2100	13.6000	16.0400	+18.727%	592,297	+92.643%
2025-02-14	14.0300	14.0875	12.7726	13.5100	-9.268%	975,045	+128.719%
2025-02-13	14.6700	14.9606	14.4300	14.8900	+3.331%	172,439	+107.522%