Dark

CMP
Compass Minerals International, Inc.
stock NYSE

At Close

May 12, 2025 3:59:59 PM EDT

19.48USD+3.452%(+0.65)1,548,304

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 13, 2025 8:10:30 AM EDT

19.54USD+0.411%(+0.08)916

After-hours

May 12, 2025 4:00:30 PM EDT

19.46USD-0.051%(-0.01)1,024

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	19.58	19.9399	18.910000	19.46	+3.346%	1,548,304	0.000%
2025-05-09	17.88	19.1950	17.460000	18.83	+4.844%	1,802,825	+3.346%
2025-05-08	15.00	17.9600	14.900000	17.96	+26.212%	2,339,731	+8.352%
2025-05-07	13.97	14.2800	13.845000	14.23	+1.934%	968,053	+36.753%
2025-05-06	13.66	14.0100	13.525780	13.96	+2.647%	652,517	+39.398%
2025-05-05	13.64	13.8700	13.570000	13.60	-0.802%	516,058	+43.088%
2025-05-02	13.28	13.7950	13.080000	13.71	+5.462%	879,611	+41.940%
2025-05-01	13.31	13.7900	12.990000	13.00	-3.274%	1,363,823	+49.692%
2025-04-30	13.03	13.5000	12.900100	13.44	+1.357%	774,045	+44.792%
2025-04-29	13.00	13.2700	12.900000	13.26	+2.000%	655,155	+46.757%
2025-04-28	12.55	13.1000	12.400000	13.00	+3.834%	718,878	+49.692%
2025-04-25	12.34	12.5700	12.100000	12.52	+0.482%	484,292	+55.431%
2025-04-24	11.98	12.4800	11.880000	12.46	+4.355%	463,075	+56.180%
2025-04-23	12.10	12.4550	11.845000	11.94	-0.583%	440,021	+62.982%
2025-04-22	11.45	12.1100	11.388000	12.01	+4.891%	535,123	+62.032%
2025-04-21	11.44	11.4700	11.120000	11.45	+0.615%	470,276	+69.956%
2025-04-17	11.12	11.3800	10.960000	11.38	+2.063%	571,887	+71.002%
2025-04-16	11.01	11.3100	10.910000	11.15	+2.200%	723,876	+74.529%
2025-04-15	11.00	11.2000	10.870000	10.91	-1.356%	1,020,620	+78.368%
2025-04-14	10.80	11.2350	10.630000	11.06	+2.980%	619,254	+75.949%
2025-04-11	10.36	10.8400	10.220000	10.74	+4.678%	725,620	+81.192%
2025-04-10	9.72	10.3886	9.440000	10.26	+3.532%	728,133	+89.669%
2025-04-09	9.35	10.1500	9.200000	9.91	+5.538%	899,214	+96.367%
2025-04-08	9.51	9.5700	9.200000	9.39	+1.294%	1,267,171	+107.242%
2025-04-07	9.00	9.7600	8.906000	9.27	+1.091%	1,020,602	+109.924%
2025-04-04	8.95	9.2800	8.595000	9.17	-0.326%	977,107	+112.214%
2025-04-03	8.88	9.2200	8.820000	9.20	-1.182%	549,055	+111.522%
2025-04-02	8.96	9.3300	8.900000	9.31	+2.083%	324,708	+109.023%
2025-04-01	9.29	9.3700	8.960000	9.12	-1.830%	481,339	+113.377%
2025-03-31	9.38	9.5961	9.030000	9.29	-2.824%	568,900	+109.473%
2025-03-28	9.59	9.9100	9.450000	9.56	+0.526%	486,746	+103.556%
2025-03-27	9.60	9.6800	9.340000	9.51	-1.655%	456,191	+104.627%
2025-03-26	9.60	9.7700	9.500000	9.67	+1.045%	382,868	+101.241%
2025-03-25	9.63	9.7900	9.380000	9.57	-0.726%	661,134	+103.344%
2025-03-24	9.98	10.0737	9.580000	9.64	-3.310%	625,060	+101.867%
2025-03-21	10.07	10.0700	9.850000	9.97	-3.016%	918,331	+95.186%
2025-03-20	10.77	10.7800	10.245000	10.28	-6.119%	465,817	+89.300%
2025-03-19	11.16	11.3900	10.800000	10.95	-2.406%	420,252	+77.717%
2025-03-18	11.83	11.8300	10.740000	11.22	-4.103%	389,512	+73.440%
2025-03-17	10.96	11.8300	10.920000	11.70	+7.339%	739,844	+66.325%
2025-03-14	10.14	10.9350	10.105000	10.90	+9.000%	512,597	+78.532%
2025-03-13	9.92	10.1300	9.910000	10.00	+0.908%	419,341	+94.600%
2025-03-12	10.37	10.4600	9.900000	9.91	-4.251%	443,759	+96.367%
2025-03-11	10.13	10.3950	9.965000	10.35	+2.374%	490,651	+88.019%
2025-03-10	10.27	10.4550	9.910000	10.11	-2.882%	394,810	+92.483%
2025-03-07	10.02	10.5150	10.004000	10.41	+3.274%	394,007	+86.936%
2025-03-06	9.84	10.2900	9.821000	10.08	+1.818%	405,086	+93.056%
2025-03-05	9.75	10.0850	9.750000	9.90	+1.747%	645,121	+96.566%
2025-03-04	9.91	10.1000	9.620000	9.73	-2.991%	843,518	+100.000%
2025-03-03	10.58	10.7000	9.930000	10.03	-3.927%	569,094	+94.018%
2025-02-28	10.81	10.9700	10.330000	10.44	-4.570%	523,323	+86.398%
2025-02-27	11.00	11.0600	10.080100	10.94	-2.842%	1,025,784	+77.879%
2025-02-26	11.87	11.8800	11.140000	11.26	-4.252%	871,896	+72.824%
2025-02-25	11.85	12.0500	11.640000	11.76	-0.927%	526,390	+65.476%
2025-02-24	12.07	12.1998	11.475000	11.87	-1.412%	558,224	+63.943%
2025-02-21	12.00	12.0600	11.520000	12.04	+1.262%	698,176	+61.628%
2025-02-20	11.91	12.0566	11.530000	11.89	0.000%	518,456	+63.667%
2025-02-19	11.72	12.1700	11.160000	11.89	+0.168%	718,645	+63.667%
2025-02-18	11.22	11.9700	10.540000	11.87	+5.699%	989,898	+63.943%
2025-02-14	11.51	11.8737	11.220000	11.23	-2.348%	458,118	+73.286%
2025-02-13	11.28	11.6800	11.130000	11.50	+0.349%	535,733	+69.217%
2025-02-12	11.80	12.6000	11.285000	11.46	+0.350%	1,079,893	+69.808%
2025-02-11	11.50	12.4200	10.870000	11.42	-5.776%	1,113,890	+70.403%
2025-02-10	12.27	12.7600	11.870000	12.12	+0.581%	997,588	+60.561%
2025-02-07	11.86	12.0900	11.680000	12.05	+2.379%	556,589	+61.494%
2025-02-06	12.13	12.3400	11.660000	11.77	-1.341%	396,311	+65.336%
2025-02-05	12.06	12.1350	11.750000	11.93	-0.334%	350,555	+63.118%
2025-02-04	11.44	12.3200	11.264000	11.97	+4.178%	420,100	+62.573%
2025-02-03	11.58	11.6800	11.130000	11.49	-1.458%	441,736	+69.365%
2025-01-31	11.93	11.9300	11.540000	11.66	-2.508%	459,487	+66.895%
2025-01-30	12.02	12.1300	11.765000	11.96	+0.084%	605,013	+62.709%
2025-01-29	12.01	12.1350	11.695000	11.95	-0.417%	495,794	+62.845%
2025-01-28	12.40	12.4000	11.360000	12.00	-4.382%	797,103	+62.167%
2025-01-27	13.40	13.4000	12.500000	12.55	-6.483%	516,495	+55.060%
2025-01-24	13.28	13.5400	13.140000	13.42	+1.744%	337,049	+45.007%
2025-01-23	13.59	13.6500	13.000000	13.19	-3.582%	506,925	+47.536%
2025-01-22	13.70	13.9100	13.450000	13.68	-1.370%	404,522	+42.251%
2025-01-21	14.32	14.3800	13.690000	13.87	-2.393%	528,176	+40.303%
2025-01-17	14.06	14.2400	13.650000	14.21	+2.230%	605,039	+36.946%
2025-01-16	13.44	13.9200	13.010000	13.90	+3.423%	411,155	+40.000%
2025-01-15	13.55	13.9000	13.175000	13.44	+0.901%	381,815	+44.792%
2025-01-14	13.10	13.4000	12.790000	13.32	+1.913%	493,883	+46.096%
2025-01-13	12.50	13.1200	12.000000	13.07	+5.403%	819,183	+48.891%
2025-01-10	11.70	12.4500	11.530100	12.40	+5.712%	503,623	+56.935%
2025-01-08	11.63	12.0500	11.440000	11.73	-0.255%	586,566	+65.899%
2025-01-07	11.45	12.0400	11.200000	11.76	+4.163%	514,384	+65.476%
2025-01-06	11.50	11.6700	11.110000	11.29	+2.450%	560,428	+72.365%
2025-01-03	10.93	11.1850	10.800000	11.02	+0.273%	393,292	+76.588%
2025-01-02	11.33	11.4900	10.900000	10.99	-2.311%	503,332	+77.070%
2024-12-31	10.90	11.3300	10.730100	11.25	+3.878%	522,212	+72.978%
2024-12-30	10.75	11.0300	10.610000	10.83	-0.092%	648,347	+79.686%
2024-12-27	10.78	11.1000	10.690000	10.84	-0.092%	370,229	+79.520%
2024-12-26	10.69	10.9200	10.585000	10.85	+0.930%	397,719	+79.355%
2024-12-24	10.59	10.9792	10.505800	10.75	+1.511%	219,364	+81.023%
2024-12-23	10.56	10.8160	10.330000	10.59	-0.657%	738,864	+83.758%
2024-12-20	11.10	11.4500	10.620000	10.66	-5.830%	2,589,450	+82.552%
2024-12-19	12.10	12.1992	11.110000	11.32	-5.824%	1,178,772	+71.908%
2024-12-18	12.64	13.4000	11.980000	12.02	-6.020%	996,472	+61.897%
2024-12-17	11.95	13.5800	11.410000	12.79	+1.427%	1,530,417	+52.150%
2024-12-16	12.89	13.0115	12.370000	12.61	-3.446%	1,423,486	+54.322%
2024-12-13	13.06	13.1200	12.800000	13.06	-1.657%	532,578	+49.005%
2024-12-12	13.43	13.8000	13.170000	13.28	-2.281%	786,251	+46.536%
2024-12-11	14.25	14.3399	13.020000	13.59	-3.754%	1,055,413	+43.194%
2024-12-10	13.71	14.2700	13.260000	14.12	+3.443%	833,719	+37.819%
2024-12-09	13.88	14.3350	13.580000	13.65	+0.590%	603,519	+42.564%
2024-12-06	13.92	13.9200	12.977956	13.57	-1.809%	848,116	+43.405%
2024-12-05	14.47	14.5100	13.626100	13.82	-4.294%	639,011	+40.810%
2024-12-04	14.60	14.6300	14.140000	14.44	-2.234%	443,394	+34.765%
2024-12-03	15.19	15.2050	14.750000	14.77	-2.121%	298,714	+31.754%
2024-12-02	15.41	15.4300	14.560000	15.09	-2.203%	688,443	+28.960%
2024-11-29	15.63	15.7400	15.240000	15.43	-1.720%	212,730	+26.118%
2024-11-27	14.95	15.7300	14.950000	15.70	+6.297%	326,106	+23.949%
2024-11-26	15.07	15.0900	14.530000	14.77	-1.991%	571,861	+31.754%
2024-11-25	15.00	15.2900	14.520000	15.07	+1.618%	736,598	+29.131%
2024-11-22	14.75	14.8600	14.270000	14.83	+0.884%	462,629	+31.220%
2024-11-21	14.76	14.9100	14.330100	14.70	-1.408%	475,105	+32.381%
2024-11-20	14.62	15.1400	14.513800	14.91	+1.636%	589,066	+30.516%
2024-11-19	14.60	14.7399	14.215000	14.67	-0.610%	533,587	+32.652%
2024-11-18	14.54	15.5100	14.400000	14.76	+1.443%	1,251,737	+31.843%
2024-11-15	12.30	15.8200	11.880000	14.55	+21.250%	6,495,758	+33.746%
2024-11-14	12.23	12.4200	11.410000	12.00	-2.041%	630,348	+62.167%
2024-11-13	12.52	12.8000	12.230000	12.25	-2.235%	419,758	+58.857%
2024-11-12	12.69	12.7650	12.240000	12.53	-3.467%	478,363	+55.307%
2024-11-11	12.98	13.1000	12.660000	12.98	-0.460%	378,599	+49.923%
2024-11-08	13.20	13.3100	12.430000	13.04	-1.212%	476,346	+49.233%
2024-11-07	13.54	13.6900	13.100000	13.20	-2.367%	584,633	+47.424%
2024-11-06	13.52	13.7500	13.110000	13.52	+6.122%	607,352	+43.935%
2024-11-05	12.50	12.8100	12.210000	12.74	+0.871%	372,358	+52.747%
2024-11-04	12.18	12.8200	12.100000	12.63	+4.813%	428,796	+54.078%
2024-11-01	12.37	12.6600	11.890000	12.05	-2.112%	548,223	+61.494%
2024-10-31	12.94	12.9900	12.250000	12.31	-4.869%	496,943	+58.083%
2024-10-30	12.90	12.9650	12.380000	12.94	-0.385%	416,509	+50.386%
2024-10-29	13.78	13.8000	12.828000	12.99	-6.209%	469,440	+49.808%
2024-10-28	13.57	14.0400	13.550000	13.85	+3.745%	321,479	+40.505%
2024-10-25	13.59	13.8400	13.350000	13.35	-0.891%	351,014	+45.768%
2024-10-24	13.58	13.7400	13.040000	13.47	-0.883%	442,825	+44.469%
2024-10-23	13.36	13.6650	13.270000	13.59	+1.570%	664,035	+43.194%
2024-10-22	13.43	13.4600	13.085000	13.38	+0.602%	399,613	+45.441%
2024-10-21	13.54	13.5800	12.990000	13.30	-1.773%	367,757	+46.316%
2024-10-18	13.77	13.7700	13.170000	13.54	-0.733%	476,886	+43.722%
2024-10-17	13.38	13.8000	13.220000	13.64	+2.096%	539,938	+42.669%
2024-10-16	12.83	13.5900	12.820000	13.36	+4.131%	776,968	+45.659%
2024-10-15	11.81	13.0384	11.630000	12.83	+7.364%	814,974	+51.676%
2024-10-14	12.28	12.2800	11.700000	11.95	-4.170%	405,414	+62.845%
2024-10-11	12.56	12.6600	12.032000	12.47	-1.267%	543,072	+56.055%
2024-10-10	13.23	13.4350	12.630000	12.63	-5.676%	696,794	+54.078%
2024-10-09	12.16	13.6400	12.120000	13.39	+10.570%	934,136	+45.332%
2024-10-08	11.91	12.2400	11.760000	12.11	-0.575%	592,640	+60.694%
2024-10-07	12.65	12.6950	11.800000	12.18	+0.995%	1,192,072	+59.770%
2024-10-04	11.98	12.2300	11.740000	12.06	+2.638%	612,143	+61.360%
2024-10-03	11.95	12.0459	11.440000	11.75	-3.213%	511,771	+65.617%
2024-10-02	12.36	12.3600	11.960000	12.14	-1.461%	699,488	+60.297%
2024-10-01	12.03	12.3200	11.780000	12.32	+2.496%	739,753	+57.955%
2024-09-30	12.04	12.3700	11.810000	12.02	-2.986%	612,513	+61.897%
2024-09-27	12.36	12.5600	12.090000	12.39	+1.143%	832,971	+57.062%
2024-09-26	11.63	12.2550	11.630000	12.25	+7.835%	827,748	+58.857%
2024-09-25	11.07	11.8600	10.900000	11.36	+3.273%	1,145,331	+71.303%
2024-09-24	11.19	11.3800	10.915000	11.00	+2.041%	1,390,641	+76.909%
2024-09-23	11.42	11.9150	10.720000	10.78	-4.938%	1,361,004	+80.519%
2024-09-20	10.96	11.7300	10.850000	11.34	+1.978%	7,433,068	+71.605%
2024-09-19	11.40	11.6800	11.010000	11.12	+2.394%	1,703,612	+75.000%
2024-09-18	11.12	11.4300	10.710000	10.86	-2.601%	1,805,879	+79.190%
2024-09-17	10.16	12.8000	9.900000	11.15	+21.064%	4,481,992	+74.529%
2024-09-16	9.45	9.5100	8.990000	9.21	-2.229%	1,126,595	+111.292%
2024-09-13	8.59	9.4200	8.530000	9.42	+11.348%	1,135,600	+106.582%
2024-09-12	8.56	8.8600	8.380000	8.46	+0.595%	1,009,537	+130.024%
2024-09-11	7.76	8.4400	7.670000	8.41	+8.237%	1,079,629	+131.391%
2024-09-10	8.23	8.2450	7.510000	7.77	-5.359%	1,449,889	+150.450%
2024-09-09	8.15	8.5100	7.790000	8.21	-1.912%	1,712,233	+137.028%
2024-09-06	8.18	8.7100	8.075000	8.37	+1.825%	1,332,866	+132.497%
2024-09-05	7.99	8.2200	7.890000	8.22	+3.396%	1,169,544	+136.740%
2024-09-04	8.16	8.2000	7.775000	7.95	-2.334%	1,252,217	+144.780%
2024-09-03	8.70	8.7800	7.930000	8.14	-7.814%	1,731,089	+139.066%
2024-08-30	9.27	9.3450	8.680000	8.83	-4.022%	982,759	+120.385%
2024-08-29	9.03	9.3000	8.920000	9.20	+2.450%	656,426	+111.522%
2024-08-28	9.00	9.1000	8.720000	8.98	-0.773%	591,672	+116.704%
2024-08-27	9.18	9.2500	8.960000	9.05	-2.056%	973,294	+115.028%
2024-08-26	9.32	9.3400	9.130000	9.24	-0.108%	911,363	+110.606%
2024-08-23	9.40	9.5400	9.200000	9.25	-1.070%	803,165	+110.378%
2024-08-22	9.54	9.5500	9.300000	9.35	-2.706%	961,304	+108.128%
2024-08-21	9.64	9.7700	9.410000	9.61	+1.264%	949,359	+102.497%
2024-08-20	9.75	9.7500	9.390000	9.49	-2.667%	606,802	+105.058%
2024-08-19	9.75	9.8800	9.550000	9.75	+0.103%	747,885	+99.590%
2024-08-16	9.76	9.8550	9.640000	9.74	-0.916%	642,591	+99.795%
2024-08-15	10.03	10.2900	9.760000	9.83	+1.445%	954,621	+97.965%
2024-08-14	10.35	10.3500	9.330000	9.69	-5.922%	936,707	+100.826%
2024-08-13	10.16	10.3700	10.025000	10.30	+1.478%	497,554	+88.932%
2024-08-12	10.98	10.9900	10.040000	10.15	-6.019%	753,885	+91.724%
2024-08-09	10.94	10.9400	10.560000	10.80	-0.735%	439,231	+80.185%
2024-08-08	11.47	11.4700	10.830000	10.88	-3.289%	574,138	+78.860%
2024-08-07	11.63	11.8150	11.200000	11.25	-0.354%	532,710	+72.978%
2024-08-06	11.06	11.6800	11.040000	11.29	+2.172%	583,085	+72.365%
2024-08-05	11.32	11.3900	10.690000	11.05	-5.717%	720,373	+76.109%
2024-08-02	12.05	12.1000	11.350000	11.72	-6.014%	1,029,782	+66.041%
2024-08-01	13.28	13.4400	12.380000	12.47	-6.241%	891,822	+56.055%
2024-07-31	13.00	13.5250	12.590000	13.30	+3.181%	1,179,192	+46.316%
2024-07-30	12.85	12.9400	12.680000	12.89	+0.155%	550,295	+50.970%
2024-07-29	13.08	13.2300	12.590000	12.87	-1.530%	453,231	+51.204%
2024-07-26	13.34	13.4171	12.780000	13.07	+0.616%	557,290	+48.891%
2024-07-25	12.27	13.2900	12.160000	12.99	+6.041%	484,737	+49.808%
2024-07-24	12.45	12.8700	12.200000	12.25	-1.448%	499,838	+58.857%
2024-07-23	12.19	12.4450	12.010000	12.43	+0.975%	322,222	+56.557%
2024-07-22	12.48	12.5700	11.870000	12.31	0.000%	344,067	+58.083%
2024-07-19	12.56	12.5800	12.100000	12.31	-2.456%	465,954	+58.083%
2024-07-18	12.85	13.3200	12.520000	12.62	-3.295%	595,857	+54.200%
2024-07-17	12.25	13.2300	11.890000	13.05	+5.412%	899,761	+49.119%
2024-07-16	11.54	12.3900	11.534900	12.38	+8.311%	748,703	+57.189%
2024-07-15	11.22	11.4800	10.900000	11.43	+1.420%	519,998	+70.254%
2024-07-12	11.35	11.5300	11.160000	11.27	+0.715%	506,267	+72.671%
2024-07-11	10.78	11.5200	10.730100	11.19	+7.184%	735,364	+73.905%
2024-07-10	10.51	10.7400	10.310000	10.44	0.000%	516,383	+86.398%
2024-07-09	10.11	10.6000	9.990000	10.44	+2.053%	655,786	+86.398%
2024-07-08	10.09	10.4400	10.065000	10.23	+1.791%	673,724	+90.225%
2024-07-05	10.41	10.5600	9.760000	10.05	-3.828%	911,071	+93.632%
2024-07-03	9.83	10.5100	9.793600	10.45	+5.237%	744,837	+86.220%
2024-07-02	10.04	10.1900	9.800000	9.93	-1.292%	702,739	+95.972%
2024-07-01	10.39	10.5700	10.010000	10.06	-2.614%	793,354	+93.439%
2024-06-28	10.62	10.9050	10.290000	10.33	-2.455%	2,136,757	+88.383%
2024-06-27	11.27	11.3800	10.570000	10.59	-5.950%	790,275	+83.758%
2024-06-26	11.22	11.5700	11.036600	11.26	-0.967%	485,253	+72.824%
2024-06-25	11.52	11.6600	10.355000	11.37	-4.293%	1,838,551	+71.152%
2024-06-24	11.85	12.2599	11.680000	11.88	+1.799%	726,292	+63.805%
2024-06-21	11.33	11.7100	11.250000	11.67	+2.910%	2,273,286	+66.752%
2024-06-20	11.06	11.4100	10.950000	11.34	+2.347%	530,877	+71.605%
2024-06-18	11.20	11.3800	10.880000	11.08	-0.983%	812,117	+75.632%
2024-06-17	11.25	11.3350	10.950000	11.19	-2.780%	727,302	+73.905%
2024-06-14	11.90	11.9700	11.500000	11.51	-4.561%	584,265	+69.070%
2024-06-13	12.23	12.3300	11.970000	12.06	-1.551%	539,647	+61.360%
2024-06-12	12.49	12.9500	12.070000	12.25	+1.407%	700,906	+58.857%
2024-06-11	12.22	12.3600	11.640100	12.08	-3.205%	869,806	+61.093%
2024-06-10	13.16	13.1600	12.040000	12.48	-6.726%	1,119,300	+55.929%
2024-06-07	13.24	13.5200	12.490000	13.38	-1.545%	737,509	+45.441%
2024-06-06	13.53	13.8300	13.479400	13.59	-0.220%	507,154	+43.194%
2024-06-05	13.67	13.7900	13.510000	13.62	-0.073%	457,835	+42.878%
2024-06-04	12.99	13.6900	12.900000	13.63	+3.179%	763,482	+42.773%
2024-06-03	13.11	13.3050	12.910000	13.21	+1.929%	434,174	+47.313%
2024-05-31	12.46	13.0000	12.440000	12.96	+4.600%	607,796	+50.154%
2024-05-30	12.29	12.5800	12.280000	12.39	+0.732%	488,657	+57.062%
2024-05-29	12.35	12.5000	12.260000	12.30	-2.148%	474,382	+58.211%
2024-05-28	12.67	12.9600	12.510000	12.57	+0.399%	423,116	+54.813%
2024-05-24	12.56	12.9000	12.455000	12.52	+0.482%	356,343	+55.431%
2024-05-23	13.06	13.0600	12.400000	12.46	-4.228%	506,835	+56.180%
2024-05-22	13.24	13.3200	12.820000	13.01	-2.107%	371,729	+49.577%
2024-05-21	13.08	13.3200	12.890000	13.29	+0.606%	333,358	+46.426%
2024-05-20	13.18	13.3200	12.850000	13.21	+0.456%	565,554	+47.313%
2024-05-17	12.67	13.3800	12.490000	13.15	+3.707%	514,890	+47.985%
2024-05-16	12.46	12.7300	12.370000	12.68	+1.197%	465,346	+53.470%
2024-05-15	12.92	12.9200	12.320000	12.53	-1.105%	545,141	+55.307%
2024-05-14	12.77	13.2300	12.510000	12.67	+1.522%	562,700	+53.591%
2024-05-13	12.44	12.7400	12.080000	12.48	+0.726%	737,708	+55.929%
2024-05-10	12.97	12.9700	12.270000	12.39	-2.747%	905,548	+57.062%
2024-05-09	13.44	13.4600	12.310000	12.74	-5.349%	911,656	+52.747%
2024-05-08	12.64	13.5800	12.040000	13.46	+0.749%	1,396,615	+44.577%
2024-05-07	13.20	13.8000	13.200000	13.36	+1.212%	688,228	+45.659%
2024-05-06	12.94	13.3200	12.795900	13.20	+3.529%	648,986	+47.424%
2024-05-03	13.10	13.3650	12.410000	12.75	+0.315%	703,965	+52.627%
2024-05-02	12.25	12.8000	12.020000	12.71	+4.609%	968,856	+53.108%
2024-05-01	12.51	12.7695	12.080000	12.15	-2.410%	529,783	+60.165%
2024-04-30	13.04	13.1000	12.440000	12.45	-6.672%	631,482	+56.305%
2024-04-29	13.15	13.6750	13.110000	13.34	+2.301%	562,629	+45.877%
2024-04-26	13.73	13.8500	12.960000	13.04	+3.328%	947,165	+49.233%
2024-04-25	12.52	12.7100	11.850000	12.62	-1.252%	705,190	+54.200%
2024-04-24	13.18	13.2700	12.760000	12.78	-3.255%	774,954	+52.269%
2024-04-23	13.12	13.5700	13.020000	13.21	-0.227%	602,743	+47.313%
2024-04-22	13.34	13.5547	13.030000	13.24	-1.634%	479,074	+46.979%
2024-04-19	13.43	13.8767	13.400000	13.46	-1.029%	375,228	+44.577%
2024-04-18	13.38	13.8850	13.170000	13.60	+2.026%	387,774	+43.088%
2024-04-17	13.70	13.9700	13.310000	13.33	-1.985%	413,412	+45.986%
2024-04-16	13.54	13.6800	13.100000	13.60	-0.875%	507,905	+43.088%
2024-04-15	14.37	14.5400	13.620000	13.72	-4.056%	519,128	+41.837%
2024-04-12	14.50	15.0700	14.110000	14.30	-1.243%	488,116	+36.084%
2024-04-11	14.19	14.5400	13.920000	14.48	+3.207%	492,341	+34.392%
2024-04-10	14.26	14.2650	13.780000	14.03	-5.522%	721,552	+38.703%
2024-04-09	13.94	14.8700	13.900000	14.85	+6.375%	671,439	+31.044%
2024-04-08	14.49	14.6400	13.540000	13.96	-2.104%	939,733	+39.398%
2024-04-05	14.21	14.4300	14.090000	14.26	-0.210%	423,788	+36.466%
2024-04-04	14.35	14.5500	14.090000	14.29	0.000%	507,907	+36.179%
2024-04-03	14.41	14.7500	14.150100	14.29	-2.524%	506,847	+36.179%
2024-04-02	15.37	15.4200	14.495000	14.66	-5.784%	527,149	+32.742%
2024-04-01	15.89	15.8900	15.040000	15.56	-1.144%	671,943	+25.064%
2024-03-28	15.62	16.0800	15.450000	15.74	+1.483%	854,920	+23.634%
2024-03-27	13.75	15.5200	13.660000	15.51	+13.294%	1,597,152	+25.467%
2024-03-26	14.61	14.6950	13.600000	13.69	-5.911%	1,915,349	+42.148%
2024-03-25	16.31	16.6900	14.145000	14.55	-17.094%	3,829,569	+33.746%
2024-03-22	17.50	17.6900	17.310000	17.55	-1.404%	430,396	+10.883%
2024-03-21	17.81	17.9900	17.250000	17.80	+0.907%	611,088	+9.326%
2024-03-20	17.25	18.0550	17.170000	17.64	+1.496%	887,416	+10.317%
2024-03-19	17.78	18.1550	17.310000	17.38	-3.337%	1,141,605	+11.968%
2024-03-18	18.85	19.0200	17.860000	17.98	-4.362%	1,066,308	+8.231%
2024-03-15	19.09	19.8600	18.770000	18.80	-1.674%	1,461,530	+3.511%
2024-03-14	20.00	20.2380	18.690000	19.12	-5.580%	908,420	+1.778%
2024-03-13	20.85	21.4800	20.250000	20.25	-3.017%	362,880	-3.901%
2024-03-12	21.08	21.2000	20.730000	20.88	-0.902%	318,902	-6.801%
2024-03-11	20.81	21.4700	20.810000	21.07	+0.862%	516,290	-7.641%
2024-03-08	22.19	22.4450	20.880000	20.89	-5.347%	524,939	-6.845%
2024-03-07	22.16	23.0000	22.040000	22.07	+0.822%	624,459	-11.826%
2024-03-06	21.51	21.8900	21.170000	21.89	+3.695%	397,269	-11.101%
2024-03-05	22.19	22.2500	20.730000	21.11	-6.634%	848,010	-7.816%
2024-03-04	22.90	23.3700	22.470000	22.61	-4.073%	779,967	-13.932%
2024-03-01	23.00	23.5900	22.560000	23.57	+3.377%	364,444	-17.437%
2024-02-29	22.51	22.8700	22.255000	22.80	+3.448%	328,183	-14.649%
2024-02-28	22.25	22.7450	22.030000	22.04	-1.739%	335,154	-11.706%
2024-02-27	22.08	22.5498	22.025000	22.43	+2.937%	303,487	-13.241%
2024-02-26	21.86	22.3500	21.540000	21.79	-1.134%	261,149	-10.693%
2024-02-23	21.12	22.1700	20.940000	22.04	+4.307%	274,312	-11.706%
2024-02-22	21.47	21.5800	21.050000	21.13	-2.176%	432,860	-7.903%
2024-02-21	22.50	22.6500	21.442000	21.60	-4.382%	274,791	-9.907%
2024-02-20	22.25	22.8300	22.020000	22.59	-0.441%	473,052	-13.856%
2024-02-16	22.69	23.1700	22.430000	22.69	-0.264%	492,581	-14.235%
2024-02-15	21.75	22.8300	21.750000	22.75	+5.814%	524,467	-14.462%
2024-02-14	20.92	21.5700	20.770000	21.50	+3.965%	446,455	-9.488%
2024-02-13	22.05	22.1349	20.582000	20.68	-9.219%	940,118	-5.899%
2024-02-12	20.60	23.1900	20.580000	22.78	+10.048%	970,950	-14.574%
2024-02-09	21.30	21.5600	20.625000	20.70	-2.588%	1,080,711	-5.990%
2024-02-08	21.15	21.9100	19.000000	21.25	-5.807%	2,045,646	-8.424%
2024-02-07	22.54	22.7950	22.390000	22.56	+0.580%	503,502	-13.741%
2024-02-06	22.12	23.0400	22.120000	22.43	+0.673%	577,892	-13.241%
2024-02-05	22.53	22.7100	22.100000	22.28	-3.173%	511,699	-12.657%
2024-02-02	22.62	23.1600	22.395000	23.01	+0.174%	372,418	-15.428%
2024-02-01	22.60	23.1300	22.370000	22.97	+2.134%	598,927	-15.281%
2024-01-31	23.52	23.7050	22.450000	22.49	-4.298%	639,758	-13.473%
2024-01-30	23.58	23.9900	23.380000	23.50	-0.969%	779,311	-17.191%
2024-01-29	22.99	23.7700	22.780000	23.73	+2.995%	357,224	-17.994%
2024-01-26	22.36	23.2400	22.360000	23.04	+4.253%	510,507	-15.538%
2024-01-25	21.92	22.1000	21.570000	22.10	+2.362%	351,485	-11.946%
2024-01-24	21.97	21.9800	21.250000	21.59	+1.888%	440,656	-9.866%
2024-01-23	21.31	21.4100	20.760000	21.19	+1.728%	418,887	-8.164%
2024-01-22	21.05	21.3000	20.746300	20.83	-1.560%	693,063	-6.577%
2024-01-19	21.02	21.2900	20.330000	21.16	+1.341%	775,569	-8.034%
2024-01-18	20.06	20.9500	19.920000	20.88	+5.508%	983,058	-6.801%
2024-01-17	19.02	19.8800	18.880000	19.79	+1.644%	1,007,609	-1.668%
2024-01-16	20.05	20.2000	19.200000	19.47	-4.792%	723,588	-0.051%
2024-01-12	20.30	20.6700	20.020000	20.45	+2.301%	469,512	-4.841%
2024-01-11	20.44	20.4400	19.900000	19.99	-3.008%	526,611	-2.651%
2024-01-10	20.35	20.8119	20.000000	20.61	+0.292%	659,738	-5.580%
2024-01-09	21.51	21.5100	20.500000	20.55	-5.907%	806,959	-5.304%
2024-01-08	22.42	22.4781	21.580000	21.84	-3.106%	811,644	-10.897%
2024-01-05	23.00	23.2000	22.395000	22.54	-3.262%	626,517	-13.665%
2024-01-04	24.22	24.4000	23.300000	23.30	-3.320%	607,166	-16.481%
2024-01-03	24.30	25.0200	23.910000	24.10	-3.252%	901,146	-19.253%
2024-01-02	25.12	25.5200	24.780000	24.91	-1.619%	474,549	-21.879%
2023-12-29	25.95	26.0299	25.260000	25.32	-3.063%	329,801	-23.144%
2023-12-28	26.13	26.3900	25.990000	26.12	-0.760%	280,243	-25.498%
2023-12-27	26.70	26.7900	26.240000	26.32	-1.386%	236,426	-26.064%
2023-12-26	26.40	26.9000	26.100000	26.69	+1.214%	320,259	-27.089%
2023-12-22	26.59	26.9400	26.230000	26.37	-0.265%	308,663	-26.204%
2023-12-21	26.32	26.5950	26.020000	26.44	+2.085%	510,968	-26.399%
2023-12-20	26.23	26.8000	25.780000	25.90	-1.708%	473,020	-24.865%
2023-12-19	26.72	27.1000	25.670000	26.35	-0.340%	620,053	-26.148%
2023-12-18	26.26	26.8200	26.000000	26.44	+1.070%	526,082	-26.399%
2023-12-15	25.94	26.3050	25.700000	26.16	+1.238%	1,111,802	-25.612%
2023-12-14	25.37	27.2500	25.190000	25.84	+4.615%	694,025	-24.690%
2023-12-13	23.88	24.7400	23.250000	24.70	+3.175%	607,968	-21.215%
2023-12-12	24.42	24.4250	23.790000	23.94	-2.326%	377,928	-18.713%
2023-12-11	24.44	24.8100	24.341100	24.51	-0.366%	332,436	-20.604%
2023-12-08	24.34	25.0000	24.340000	24.60	+0.122%	212,490	-20.894%
2023-12-07	24.64	24.8600	24.290000	24.57	+0.573%	358,151	-20.798%
2023-12-06	24.44	25.4533	24.191900	24.43	+1.243%	501,720	-20.344%
2023-12-05	24.70	24.9700	23.850000	24.13	-3.170%	366,737	-19.354%
2023-12-04	25.01	25.3200	24.330000	24.92	-1.580%	611,454	-21.910%
2023-12-01	24.19	25.3800	23.960000	25.32	+4.283%	519,563	-23.144%
2023-11-30	24.65	24.9000	24.100000	24.28	-1.541%	375,758	-19.852%
2023-11-29	24.79	25.1100	24.445000	24.66	+0.612%	286,445	-21.087%
2023-11-28	24.57	24.7800	24.100000	24.51	+0.163%	248,096	-20.604%
2023-11-27	25.08	25.0800	24.360000	24.47	-2.974%	328,043	-20.474%
2023-11-24	25.27	25.7000	25.125000	25.22	-0.982%	125,770	-22.839%
2023-11-22	25.48	25.8100	25.190000	25.47	+0.197%	294,868	-23.596%
2023-11-21	25.02	26.0700	24.900000	25.42	+0.395%	410,347	-23.446%
2023-11-20	24.27	25.4400	24.010000	25.32	+6.971%	605,639	-23.144%
2023-11-17	23.90	24.7100	22.800000	23.67	-4.131%	818,514	-17.786%