Compass Diversified Holdings (CODI.PA) stock
CODI.PANYSEHousehold FurnitureFiscal year ends December 31Also trades as CODI, CODI.PB, CODI.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 5/3031% below fair value
$18.81+0.05 (+0.27%)
Close on Oct 30, 2026Market cap $1.42BP/E –Yield 2.66%
Price history
Compass Diversified share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.81
+0.27% on the day
52-week range
$13.40 – $21.53
-12.6% from the high
Change over 52 weeks
+9.7%
From $17.15 on Oct 30, 2025
Average volume
5,734
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.78 | $19.00 | $18.65 | $18.81 | -0.40% | 22,904 |
| Oct 19, 2026 | $18.99 | $19.23 | $18.44 | $18.89 | +0.13% | 30,318 |
| Oct 12, 2026 | $18.91 | $19.00 | $18.66 | $18.86 | +0.21% | 19,476 |
| Oct 5, 2026 | $18.03 | $19.00 | $18.03 | $18.82 | +1.10% | 48,273 |
| Sep 28, 2026 | $18.81 | $19.00 | $18.54 | $18.61 | -2.11% | 15,235 |
| Sep 21, 2026 | $19.35 | $19.50 | $18.70 | $19.02 | -1.48% | 17,211 |
| Sep 14, 2026 | $19.26 | $19.50 | $19.15 | $19.30 | -0.31% | 14,035 |
| Sep 8, 2026 | $19.64 | $19.64 | $19.35 | $19.36 | -1.22% | 14,974 |
| Aug 31, 2026 | $19.50 | $20.23 | $19.50 | $19.60 | -0.71% | 25,268 |
| Aug 24, 2026 | $20.14 | $20.66 | $19.53 | $19.74 | -0.30% | 25,358 |
| Aug 17, 2026 | $19.56 | $20.24 | $19.56 | $19.80 | +0.56% | 14,845 |
| Aug 10, 2026 | $19.45 | $19.88 | $18.54 | $19.69 | +0.74% | 51,364 |
| Aug 3, 2026 | $19.86 | $19.92 | $19.45 | $19.55 | -0.99% | 16,633 |
| Jul 27, 2026 | $19.80 | $20.09 | $19.52 | $19.74 | -0.05% | 31,649 |
| Jul 20, 2026 | $20.01 | $20.43 | $19.40 | $19.75 | -2.03% | 28,704 |
| Jul 13, 2026 | $20.00 | $20.73 | $19.90 | $20.16 | -0.59% | 27,046 |
| Jul 6, 2026 | $19.91 | $20.79 | $19.83 | $20.28 | +1.86% | 44,981 |
| Jun 29, 2026 | $19.94 | $20.50 | $19.42 | $19.91 | -0.35% | 45,993 |
| Jun 22, 2026 | $20.58 | $20.98 | $19.53 | $19.98 | -3.43% | 49,316 |
| Jun 15, 2026 | $19.51 | $21.05 | $19.51 | $20.69 | +2.81% | 23,001 |
| Jun 8, 2026 | $20.17 | $20.97 | $19.52 | $20.13 | -0.20% | 27,351 |
| Jun 1, 2026 | $20.02 | $20.77 | $20.01 | $20.17 | -0.52% | 23,919 |
| May 26, 2026 | $21.20 | $21.25 | $20.01 | $20.27 | -1.46% | 27,855 |
| May 18, 2026 | $21.14 | $21.53 | $20.54 | $20.57 | -0.48% | 15,393 |
| May 11, 2026 | $20.53 | $21.26 | $20.53 | $20.67 | +0.63% | 19,624 |
| May 4, 2026 | $20.75 | $21.00 | $20.20 | $20.54 | -0.44% | 22,331 |
| Apr 27, 2026 | $21.29 | $21.29 | $20.37 | $20.63 | -2.37% | 52,074 |
| Apr 20, 2026 | $19.20 | $21.33 | $19.19 | $21.13 | +8.92% | 45,794 |
| Apr 13, 2026 | $19.25 | $19.79 | $18.93 | $19.40 | -0.36% | 33,083 |
| Apr 6, 2026 | $18.36 | $19.48 | $18.15 | $19.47 | +6.10% | 37,201 |
| Mar 30, 2026 | $17.85 | $18.49 | $17.36 | $18.35 | +3.21% | 66,944 |
| Mar 23, 2026 | $18.15 | $18.70 | $16.96 | $17.78 | -2.09% | 18,175 |
| Mar 16, 2026 | $18.11 | $18.70 | $17.84 | $18.16 | -0.49% | 22,557 |
| Mar 9, 2026 | $18.30 | $19.00 | $18.24 | $18.25 | -0.33% | 23,264 |
| Mar 2, 2026 | $18.52 | $19.28 | $17.55 | $18.31 | -2.55% | 27,554 |
| Feb 23, 2026 | $18.90 | $18.98 | $17.02 | $18.79 | -1.00% | 15,879 |
| Feb 17, 2026 | $18.82 | $19.98 | $18.82 | $18.98 | +0.96% | 40,110 |
| Feb 9, 2026 | $18.47 | $18.95 | $18.44 | $18.80 | +1.29% | 13,222 |
| Feb 2, 2026 | $18.41 | $18.93 | $17.61 | $18.56 | +0.98% | 25,912 |
| Jan 26, 2026 | $18.00 | $18.59 | $17.44 | $18.38 | +2.97% | 44,881 |
| Jan 20, 2026 | $17.06 | $17.91 | $16.98 | $17.85 | +3.96% | 23,504 |
| Jan 12, 2026 | $17.40 | $17.90 | $16.85 | $17.17 | -0.92% | 64,640 |
| Jan 5, 2026 | $16.01 | $17.55 | $16.01 | $17.33 | +7.77% | 71,119 |
| Dec 29, 2025 | $15.50 | $16.29 | $15.50 | $16.08 | +2.03% | 82,433 |
| Dec 22, 2025 | $15.88 | $16.35 | $15.73 | $15.76 | -2.72% | 49,665 |
| Dec 15, 2025 | $16.42 | $17.00 | $15.92 | $16.20 | -2.11% | 73,356 |
| Dec 8, 2025 | $15.51 | $16.98 | $15.51 | $16.55 | +3.05% | 85,810 |
| Dec 1, 2025 | $17.05 | $17.25 | $15.77 | $16.06 | -5.58% | 154,026 |
| Nov 24, 2025 | $16.80 | $17.48 | $16.76 | $17.01 | +1.25% | 67,713 |
| Nov 17, 2025 | $15.14 | $16.85 | $14.86 | $16.80 | +9.30% | 77,920 |
| Nov 10, 2025 | $16.61 | $16.61 | $13.40 | $15.37 | -7.58% | 142,948 |
| Nov 3, 2025 | $16.70 | $16.96 | $15.73 | $16.63 | -0.12% | 25,519 |
| Oct 27, 2025 | $17.22 | $17.74 | $16.13 | $16.65 | -2.52% | 42,164 |
| Oct 20, 2025 | $16.75 | $17.22 | $16.49 | $17.08 | +1.24% | 29,938 |
| Oct 13, 2025 | $18.09 | $18.39 | $16.54 | $16.87 | -4.80% | 41,384 |
| Oct 6, 2025 | $17.44 | $17.85 | $16.03 | $17.72 | +1.69% | 123,223 |
| Sep 29, 2025 | $18.34 | $18.34 | $14.73 | $17.43 | -3.94% | 106,643 |
| Sep 22, 2025 | $17.92 | $18.64 | $17.91 | $18.14 | -0.71% | 16,952 |
| Sep 15, 2025 | $18.17 | $18.72 | $18.05 | $18.27 | +1.22% | 20,034 |
| Sep 8, 2025 | $17.73 | $18.46 | $17.73 | $18.05 | +1.80% | 74,728 |
| Sep 2, 2025 | $17.38 | $17.85 | $17.38 | $17.73 | +1.60% | 25,102 |
| Aug 25, 2025 | $17.75 | $17.94 | $17.34 | $17.45 | -1.13% | 33,841 |
| Aug 18, 2025 | $17.34 | $17.76 | $17.30 | $17.65 | -0.23% | 40,026 |
| Aug 11, 2025 | $17.10 | $17.95 | $16.46 | $17.69 | +2.14% | 120,038 |
| Aug 4, 2025 | $16.88 | $17.40 | $16.67 | $17.32 | +3.71% | 32,100 |
| Jul 28, 2025 | $16.50 | $17.00 | $15.77 | $16.70 | +0.12% | 289,017 |
| Jul 21, 2025 | $17.65 | $17.80 | $16.68 | $16.68 | -6.03% | 245,274 |
| Jul 14, 2025 | $17.99 | $18.15 | $17.34 | $17.75 | -1.28% | 128,514 |
| Jul 7, 2025 | $17.40 | $18.00 | $17.21 | $17.98 | +3.54% | 60,265 |
| Jun 30, 2025 | $17.20 | $17.70 | $16.73 | $17.37 | +1.19% | 88,458 |
| Jun 23, 2025 | $16.45 | $17.87 | $16.35 | $17.16 | +4.63% | 48,507 |
| Jun 16, 2025 | $16.02 | $16.53 | $15.81 | $16.40 | +3.60% | 30,437 |
| Jun 9, 2025 | $16.75 | $16.75 | $15.01 | $15.83 | -2.82% | 74,062 |
| Jun 2, 2025 | $14.62 | $16.78 | $13.78 | $16.29 | +12.34% | 85,005 |
| May 27, 2025 | $13.02 | $14.62 | $11.71 | $14.50 | +12.75% | 278,258 |
| May 19, 2025 | $14.11 | $14.16 | $10.89 | $12.86 | -10.01% | 260,949 |
| May 12, 2025 | $16.54 | $16.90 | $14.00 | $14.29 | -12.12% | 294,226 |
| May 5, 2025 | $22.81 | $22.81 | $14.76 | $16.26 | -29.52% | 207,052 |
| Apr 28, 2025 | $22.30 | $23.50 | $21.86 | $23.07 | +3.22% | 31,767 |
| Apr 21, 2025 | $21.18 | $22.35 | $21.14 | $22.35 | +5.33% | 15,068 |
| Apr 14, 2025 | $20.50 | $21.25 | $20.48 | $21.22 | +4.79% | 37,173 |
| Apr 7, 2025 | $19.95 | $20.91 | $19.81 | $20.25 | +1.00% | 33,150 |
| Mar 31, 2025 | $22.14 | $22.15 | $19.39 | $20.05 | -9.44% | 126,160 |
| Mar 24, 2025 | $22.25 | $22.47 | $22.02 | $22.14 | -0.49% | 83,558 |
| Mar 17, 2025 | $22.60 | $23.16 | $22.10 | $22.25 | -1.55% | 32,684 |
| Mar 10, 2025 | $22.60 | $23.00 | $22.40 | $22.60 | -0.09% | 15,093 |
| Mar 3, 2025 | $23.70 | $23.85 | $22.42 | $22.62 | -4.27% | 25,503 |
| Feb 24, 2025 | $22.94 | $23.85 | $22.61 | $23.63 | +3.69% | 28,155 |
| Feb 18, 2025 | $22.92 | $23.00 | $22.52 | $22.79 | -1.04% | 39,713 |
| Feb 10, 2025 | $23.30 | $23.69 | $22.50 | $23.03 | -0.95% | 61,711 |
| Feb 3, 2025 | $23.26 | $23.85 | $23.21 | $23.25 | -0.04% | 13,940 |
| Jan 27, 2025 | $24.10 | $24.25 | $23.17 | $23.26 | -3.57% | 23,518 |
| Jan 21, 2025 | $24.23 | $24.40 | $24.04 | $24.12 | -0.45% | 30,873 |
| Jan 13, 2025 | $24.47 | $24.88 | $24.00 | $24.23 | -0.33% | 38,436 |
| Jan 6, 2025 | $24.16 | $24.47 | $23.87 | $24.31 | +0.70% | 22,438 |
| Dec 30, 2024 | $22.70 | $24.14 | $22.67 | $24.14 | +6.48% | 60,097 |
| Dec 23, 2024 | $22.72 | $22.95 | $22.46 | $22.67 | -0.22% | 24,737 |
| Dec 16, 2024 | $22.92 | $23.20 | $22.26 | $22.72 | -1.28% | 51,737 |
| Dec 9, 2024 | $23.05 | $23.11 | $22.78 | $23.02 | +0.07% | 230,209 |
| Dec 2, 2024 | $22.90 | $23.05 | $22.54 | $23.00 | +0.44% | 52,607 |
| Nov 25, 2024 | $23.05 | $23.05 | $22.75 | $22.90 | -0.48% | 70,408 |
| Nov 18, 2024 | $23.32 | $23.40 | $22.81 | $23.01 | -1.94% | 50,358 |
| Nov 11, 2024 | $23.84 | $23.87 | $23.16 | $23.47 | -1.49% | 53,189 |
| Nov 4, 2024 | $24.35 | $24.35 | $23.70 | $23.82 | -2.22% | 28,707 |
| Oct 28, 2024 | $24.01 | $24.72 | $23.72 | $24.36 | +1.80% | 40,098 |
| Oct 21, 2024 | $24.06 | $24.18 | $23.76 | $23.93 | -0.79% | 25,907 |
| Oct 14, 2024 | $24.20 | $24.20 | $23.72 | $24.12 | -0.12% | 44,136 |
| Oct 7, 2024 | $24.16 | $24.16 | $23.96 | $24.15 | 0.00% | 71,591 |
| Sep 30, 2024 | $24.50 | $24.50 | $24.10 | $24.15 | -0.88% | 60,933 |
| Sep 23, 2024 | $24.58 | $24.66 | $24.32 | $24.37 | -0.87% | 38,224 |
| Sep 16, 2024 | $24.73 | $24.83 | $24.03 | $24.58 | -0.61% | 26,004 |
| Sep 9, 2024 | $24.95 | $24.95 | $24.49 | $24.73 | -1.08% | 31,264 |
| Sep 3, 2024 | $24.72 | $25.11 | $24.72 | $25.00 | +0.60% | 12,661 |
| Aug 26, 2024 | $25.10 | $25.25 | $24.75 | $24.85 | -1.15% | 33,353 |
| Aug 19, 2024 | $24.96 | $25.25 | $24.72 | $25.14 | -0.10% | 19,486 |
| Aug 12, 2024 | $24.31 | $25.17 | $24.31 | $25.17 | +2.05% | 22,145 |
| Aug 5, 2024 | $25.11 | $25.14 | $24.66 | $24.66 | -2.14% | 17,893 |
| Jul 29, 2024 | $24.91 | $25.20 | $24.32 | $25.20 | +2.65% | 36,039 |
| Jul 22, 2024 | $24.29 | $24.55 | $24.00 | $24.55 | +0.95% | 22,393 |
| Jul 15, 2024 | $23.74 | $24.45 | $23.73 | $24.32 | +0.54% | 24,233 |
| Jul 8, 2024 | $24.40 | $24.45 | $24.10 | $24.19 | -0.66% | 51,485 |
| Jul 1, 2024 | $24.25 | $24.45 | $24.25 | $24.35 | +0.41% | 17,705 |
| Jun 24, 2024 | $24.50 | $24.50 | $24.25 | $24.25 | -0.83% | 12,567 |
| Jun 17, 2024 | $24.46 | $24.50 | $24.27 | $24.45 | +0.34% | 15,636 |
| Jun 10, 2024 | $24.37 | $24.60 | $24.31 | $24.37 | -0.89% | 15,976 |
| Jun 3, 2024 | $24.38 | $24.70 | $24.25 | $24.59 | +1.40% | 19,186 |
| May 28, 2024 | $24.57 | $24.70 | $24.25 | $24.25 | -0.98% | 12,537 |
| May 20, 2024 | $24.55 | $24.67 | $24.25 | $24.49 | +0.16% | 14,804 |
| May 13, 2024 | $24.16 | $24.56 | $24.04 | $24.45 | +1.83% | 13,894 |
| May 6, 2024 | $24.28 | $24.96 | $24.00 | $24.01 | -1.03% | 13,368 |
| Apr 29, 2024 | $24.10 | $24.49 | $23.90 | $24.26 | +0.33% | 28,478 |
| Apr 22, 2024 | $23.93 | $25.00 | $23.82 | $24.18 | +1.04% | 11,110 |
| Apr 15, 2024 | $23.93 | $24.98 | $23.79 | $23.93 | -1.56% | 19,949 |
| Apr 8, 2024 | $25.13 | $25.13 | $24.22 | $24.31 | -3.05% | 14,960 |
| Apr 1, 2024 | $25.24 | $25.24 | $24.93 | $25.08 | -0.69% | 14,166 |
| Mar 25, 2024 | $25.06 | $25.25 | $24.90 | $25.25 | +0.62% | 11,236 |
| Mar 18, 2024 | $25.14 | $25.25 | $25.01 | $25.10 | -0.30% | 18,837 |
| Mar 11, 2024 | $25.05 | $25.25 | $24.90 | $25.17 | +0.64% | 10,303 |
| Mar 4, 2024 | $24.84 | $25.23 | $24.75 | $25.01 | -0.32% | 30,408 |
| Feb 26, 2024 | $24.58 | $25.12 | $24.58 | $25.09 | +1.37% | 27,140 |
| Feb 20, 2024 | $24.61 | $25.10 | $24.54 | $24.75 | 0.00% | 29,984 |
| Feb 12, 2024 | $25.40 | $25.40 | $24.53 | $24.75 | -1.38% | 40,813 |
| Feb 5, 2024 | $24.70 | $25.43 | $24.42 | $25.10 | +1.08% | 23,383 |
| Jan 29, 2024 | $24.48 | $26.06 | $24.25 | $24.83 | +1.79% | 60,256 |
| Jan 22, 2024 | $23.77 | $24.50 | $23.70 | $24.39 | +2.39% | 21,196 |
| Jan 16, 2024 | $23.76 | $23.92 | $23.71 | $23.82 | +0.85% | 10,860 |
| Jan 8, 2024 | $24.27 | $24.79 | $23.60 | $23.62 | -2.69% | 38,573 |
| Jan 2, 2024 | $23.02 | $24.27 | $23.02 | $24.27 | +4.80% | 22,953 |
| Dec 26, 2023 | $23.48 | $24.20 | $23.06 | $23.16 | -2.24% | 23,310 |
| Dec 18, 2023 | $22.95 | $23.73 | $22.60 | $23.69 | +4.87% | 26,645 |
| Dec 11, 2023 | $22.89 | $23.24 | $22.51 | $22.59 | -1.36% | 101,316 |
| Dec 4, 2023 | $22.89 | $23.10 | $22.80 | $22.90 | -0.43% | 34,754 |
| Nov 27, 2023 | $23.06 | $23.55 | $22.51 | $23.00 | +0.88% | 38,493 |
| Nov 20, 2023 | $23.99 | $23.99 | $22.60 | $22.80 | -4.95% | 17,198 |
| Nov 13, 2023 | $23.04 | $24.01 | $22.80 | $23.99 | +3.75% | 16,700 |
| Nov 6, 2023 | $22.91 | $23.70 | $22.80 | $23.12 | -0.68% | 13,091 |
| Oct 30, 2023 | $22.18 | $23.40 | $22.03 | $23.28 | +6.79% | 25,173 |
| Oct 23, 2023 | $22.17 | $22.41 | $21.09 | $21.80 | -1.54% | 19,073 |
| Oct 16, 2023 | $22.25 | $22.40 | $21.83 | $22.14 | +0.64% | 32,681 |
| Oct 9, 2023 | $22.30 | $22.97 | $21.88 | $22.00 | -0.63% | 21,460 |
| Oct 2, 2023 | $22.58 | $22.61 | $21.50 | $22.14 | -1.69% | 25,019 |
| Sep 25, 2023 | $23.02 | $23.05 | $22.52 | $22.52 | -2.76% | 33,202 |
| Sep 18, 2023 | $23.54 | $23.76 | $23.05 | $23.16 | -1.11% | 25,174 |
| Sep 11, 2023 | $23.65 | $23.76 | $23.36 | $23.42 | -0.89% | 10,888 |
| Sep 5, 2023 | $23.64 | $23.87 | $23.41 | $23.63 | -0.04% | 9,630 |
| Aug 28, 2023 | $23.75 | $24.24 | $23.41 | $23.64 | +0.38% | 22,838 |
| Aug 21, 2023 | $24.55 | $24.55 | $23.33 | $23.55 | -4.23% | 18,465 |
| Aug 14, 2023 | $24.56 | $25.01 | $24.00 | $24.59 | -1.68% | 14,884 |
| Aug 7, 2023 | $24.76 | $25.40 | $24.76 | $25.01 | +0.04% | 15,217 |
| Jul 31, 2023 | $24.93 | $25.40 | $24.22 | $25.00 | +0.32% | 52,798 |
| Jul 24, 2023 | $24.00 | $24.98 | $24.00 | $24.92 | +2.87% | 45,747 |
| Jul 17, 2023 | $24.35 | $24.75 | $23.66 | $24.23 | -0.51% | 20,853 |
| Jul 10, 2023 | $24.25 | $24.94 | $23.83 | $24.35 | +0.41% | 32,499 |
| Jul 3, 2023 | $24.64 | $25.07 | $24.11 | $24.25 | -3.58% | 42,513 |
| Jun 26, 2023 | $23.55 | $25.37 | $23.15 | $25.15 | +7.57% | 53,525 |
| Jun 20, 2023 | $23.50 | $23.50 | $23.18 | $23.38 | -0.13% | 3,819 |
| Jun 12, 2023 | $23.14 | $23.70 | $23.14 | $23.41 | +0.39% | 13,205 |
| Jun 5, 2023 | $23.23 | $23.51 | $22.75 | $23.32 | +0.26% | 20,496 |
| May 30, 2023 | $23.96 | $23.96 | $23.01 | $23.26 | -1.27% | 32,100 |
| May 22, 2023 | $23.67 | $24.00 | $23.15 | $23.56 | -0.47% | 20,134 |
| May 15, 2023 | $23.17 | $24.09 | $23.10 | $23.67 | +1.72% | 11,736 |
| May 8, 2023 | $23.11 | $23.99 | $23.00 | $23.27 | +1.08% | 23,107 |
| May 1, 2023 | $23.35 | $23.50 | $22.51 | $23.02 | -0.69% | 19,594 |
| Apr 24, 2023 | $23.44 | $23.49 | $22.90 | $23.18 | -0.54% | 22,894 |
| Apr 17, 2023 | $23.75 | $23.76 | $23.20 | $23.31 | -1.58% | 11,355 |
| Apr 10, 2023 | $23.64 | $24.50 | $23.50 | $23.68 | -0.04% | 19,112 |
| Apr 3, 2023 | $23.20 | $24.23 | $23.17 | $23.69 | +3.09% | 18,978 |
| Mar 27, 2023 | $23.40 | $23.40 | $21.75 | $22.98 | +0.09% | 50,103 |
| Mar 20, 2023 | $22.70 | $22.96 | $21.55 | $22.96 | +3.63% | 20,721 |
| Mar 13, 2023 | $23.53 | $23.94 | $22.15 | $22.15 | -6.40% | 33,248 |
| Mar 6, 2023 | $24.45 | $24.79 | $23.42 | $23.67 | -4.13% | 25,543 |
| Feb 27, 2023 | $24.53 | $24.88 | $24.00 | $24.69 | +0.57% | 59,786 |
| Feb 21, 2023 | $24.40 | $24.80 | $24.36 | $24.55 | +0.95% | 21,596 |
| Feb 13, 2023 | $24.73 | $24.80 | $24.19 | $24.32 | -0.46% | 18,196 |
| Feb 6, 2023 | $25.00 | $25.25 | $23.94 | $24.43 | -3.17% | 82,043 |
| Jan 30, 2023 | $25.56 | $25.58 | $25.00 | $25.23 | +0.52% | 31,676 |
| Jan 23, 2023 | $25.00 | $25.44 | $24.84 | $25.10 | +0.48% | 28,910 |
| Jan 17, 2023 | $24.80 | $25.27 | $24.41 | $24.98 | +0.40% | 36,646 |
| Jan 9, 2023 | $25.00 | $25.28 | $24.79 | $24.88 | -0.60% | 27,447 |
| Jan 3, 2023 | $25.12 | $25.37 | $24.12 | $25.03 | -0.99% | 14,295 |
| Dec 27, 2022 | $24.25 | $25.38 | $23.70 | $25.28 | +4.68% | 34,872 |
| Dec 19, 2022 | $24.45 | $24.83 | $23.40 | $24.15 | -2.51% | 18,397 |
| Dec 12, 2022 | $24.13 | $24.82 | $24.00 | $24.77 | +2.91% | 21,709 |
| Dec 5, 2022 | $24.64 | $24.94 | $23.86 | $24.07 | -2.31% | 27,807 |
| Nov 28, 2022 | $23.07 | $24.66 | $22.70 | $24.64 | +6.90% | 58,551 |
| Nov 21, 2022 | $22.85 | $23.10 | $22.60 | $23.05 | +1.19% | 15,052 |
| Nov 14, 2022 | $23.42 | $23.74 | $22.51 | $22.78 | -0.52% | 21,540 |
| Nov 7, 2022 | $22.50 | $24.47 | $22.10 | $22.90 | +1.83% | 45,022 |
| Oct 31, 2022 | $21.94 | $22.50 | $20.62 | $22.49 | +2.59% | 119,097 |
| Oct 24, 2022 | $21.65 | $22.71 | $20.50 | $21.92 | +1.25% | 68,892 |
| Oct 17, 2022 | $23.44 | $23.93 | $21.61 | $21.65 | -7.51% | 39,265 |
| Oct 10, 2022 | $24.19 | $24.42 | $23.32 | $23.41 | -2.88% | 23,250 |
| Oct 3, 2022 | $24.30 | $24.63 | $23.78 | $24.10 | +1.09% | 18,818 |
| Sep 26, 2022 | $23.60 | $24.33 | $23.17 | $23.84 | +0.80% | 31,211 |
| Sep 19, 2022 | $24.87 | $24.87 | $23.51 | $23.65 | -4.06% | 27,972 |
| Sep 12, 2022 | $25.00 | $25.14 | $24.65 | $24.65 | -1.95% | 12,044 |
| Sep 6, 2022 | $25.00 | $25.19 | $24.78 | $25.14 | +0.56% | 11,620 |
| Aug 29, 2022 | $25.00 | $25.40 | $24.74 | $25.00 | 0.00% | 13,539 |
| Aug 22, 2022 | $25.18 | $25.38 | $25.00 | $25.00 | -0.36% | 20,582 |
| Aug 15, 2022 | $25.22 | $25.33 | $25.02 | $25.09 | -0.44% | 21,341 |
| Aug 8, 2022 | $25.10 | $25.22 | $25.01 | $25.20 | +0.40% | 13,353 |
| Aug 1, 2022 | $24.96 | $25.48 | $24.90 | $25.10 | +1.41% | 17,964 |
| Jul 25, 2022 | $24.77 | $25.03 | $24.56 | $24.75 | -0.08% | 24,492 |
| Jul 18, 2022 | $24.89 | $25.03 | $24.51 | $24.77 | +0.61% | 41,776 |
| Jul 11, 2022 | $25.30 | $25.40 | $24.54 | $24.62 | -1.95% | 38,834 |
| Jul 5, 2022 | $25.00 | $25.23 | $24.87 | $25.11 | -0.24% | 18,494 |
| Jun 27, 2022 | $24.66 | $25.19 | $24.28 | $25.17 | +2.78% | 35,381 |
| Jun 21, 2022 | $25.17 | $25.19 | $24.12 | $24.49 | -2.82% | 45,566 |
| Jun 13, 2022 | $24.60 | $25.35 | $23.80 | $25.20 | +1.45% | 64,260 |
| Jun 6, 2022 | $25.00 | $25.18 | $24.58 | $24.84 | -0.64% | 31,210 |
| May 31, 2022 | $25.21 | $25.43 | $24.40 | $25.00 | -0.95% | 24,654 |
| May 23, 2022 | $23.71 | $25.37 | $23.29 | $25.24 | +6.50% | 44,223 |
| May 16, 2022 | $23.40 | $24.39 | $23.25 | $23.70 | +0.85% | 31,367 |
| May 9, 2022 | $24.00 | $24.32 | $23.03 | $23.50 | -2.69% | 44,280 |
| May 2, 2022 | $25.11 | $25.19 | $23.60 | $24.15 | -5.22% | 75,569 |
| Apr 25, 2022 | $24.65 | $25.63 | $23.58 | $25.48 | +3.28% | 69,924 |
| Apr 18, 2022 | $25.13 | $25.13 | $24.52 | $24.67 | -2.64% | 21,634 |
| Apr 11, 2022 | $25.19 | $25.45 | $24.35 | $25.34 | +1.24% | 19,706 |
| Apr 4, 2022 | $25.32 | $25.54 | $25.01 | $25.03 | -0.67% | 17,966 |
| Mar 28, 2022 | $24.70 | $25.37 | $24.05 | $25.20 | +2.40% | 43,457 |
| Mar 21, 2022 | $24.29 | $25.29 | $24.29 | $24.61 | -0.20% | 28,295 |
| Mar 14, 2022 | $23.90 | $24.74 | $23.28 | $24.66 | +3.18% | 29,338 |
| Mar 7, 2022 | $24.40 | $24.46 | $23.75 | $23.90 | -2.09% | 51,775 |
| Feb 28, 2022 | $24.40 | $24.80 | $23.99 | $24.41 | -1.97% | 55,220 |
| Feb 22, 2022 | $24.50 | $24.91 | $23.83 | $24.90 | -0.16% | 55,120 |
| Feb 14, 2022 | $24.85 | $24.98 | $23.14 | $24.94 | +1.22% | 62,917 |
| Feb 7, 2022 | $25.31 | $25.60 | $24.51 | $24.64 | -3.45% | 44,669 |
| Jan 31, 2022 | $25.55 | $25.60 | $25.12 | $25.52 | +0.79% | 37,130 |
| Jan 24, 2022 | $25.11 | $25.63 | $24.99 | $25.32 | +0.28% | 36,869 |
| Jan 18, 2022 | $25.41 | $25.71 | $25.12 | $25.25 | -0.98% | 29,706 |
| Jan 10, 2022 | $25.61 | $25.86 | $25.37 | $25.50 | -1.17% | 35,856 |
| Jan 3, 2022 | $25.76 | $25.94 | $25.42 | $25.80 | -0.58% | 39,867 |
| Dec 27, 2021 | $25.78 | $25.95 | $25.67 | $25.95 | +0.74% | 24,022 |
| Dec 20, 2021 | $25.34 | $25.78 | $25.34 | $25.76 | +1.22% | 12,228 |
| Dec 13, 2021 | $25.46 | $25.66 | $25.31 | $25.45 | -0.39% | 15,687 |
| Dec 6, 2021 | $25.52 | $25.63 | $25.49 | $25.55 | +0.31% | 13,226 |
| Nov 29, 2021 | $25.44 | $25.69 | $25.36 | $25.47 | -0.39% | 23,881 |
| Nov 22, 2021 | $25.49 | $25.67 | $25.33 | $25.57 | +0.22% | 10,197 |
| Nov 15, 2021 | $25.50 | $25.59 | $25.33 | $25.52 | +0.14% | 17,082 |
| Nov 8, 2021 | $25.67 | $25.75 | $25.45 | $25.48 | -1.01% | 28,096 |
| Nov 1, 2021 | $25.73 | $25.98 | $25.60 | $25.74 | +0.23% | 31,027 |
| Oct 25, 2021 | $25.40 | $25.68 | $25.40 | $25.68 | +1.18% | 28,708 |
| Oct 18, 2021 | $25.50 | $25.66 | $25.34 | $25.38 | -0.98% | 42,337 |
| Oct 11, 2021 | $25.77 | $26.03 | $25.52 | $25.63 | -0.95% | 20,443 |
| Oct 4, 2021 | $25.62 | $25.90 | $25.57 | $25.88 | +0.96% | 45,659 |
| Sep 27, 2021 | $25.74 | $25.87 | $25.57 | $25.63 | -0.56% | 25,447 |
| Sep 20, 2021 | $25.89 | $25.89 | $25.60 | $25.78 | -0.21% | 19,312 |
| Sep 13, 2021 | $25.60 | $25.85 | $25.52 | $25.83 | +1.29% | 29,462 |
| Sep 7, 2021 | $25.65 | $25.98 | $25.50 | $25.50 | -0.51% | 37,517 |
| Aug 30, 2021 | $25.50 | $25.74 | $25.45 | $25.63 | +0.37% | 30,202 |
| Aug 23, 2021 | $25.68 | $25.68 | $25.47 | $25.54 | +0.45% | 12,978 |
| Aug 16, 2021 | $25.43 | $25.70 | $25.41 | $25.42 | -0.35% | 22,383 |
| Aug 9, 2021 | $25.45 | $25.65 | $25.31 | $25.51 | -1.01% | 59,263 |
| Aug 2, 2021 | $25.73 | $26.13 | $25.56 | $25.77 | +0.31% | 41,809 |
| Jul 26, 2021 | $25.85 | $25.85 | $25.33 | $25.69 | -1.19% | 40,514 |
| Jul 19, 2021 | $25.70 | $26.35 | $25.44 | $26.00 | +1.17% | 22,093 |
| Jul 12, 2021 | $26.60 | $26.88 | $25.53 | $25.70 | -3.13% | 43,194 |
| Jul 6, 2021 | $26.54 | $26.90 | $25.95 | $26.53 | -0.60% | 19,753 |
| Jun 28, 2021 | $26.00 | $27.38 | $25.86 | $26.69 | +2.76% | 39,505 |
| Jun 21, 2021 | $25.87 | $26.31 | $25.76 | $25.97 | +0.63% | 21,666 |
| Jun 14, 2021 | $25.50 | $25.99 | $25.50 | $25.81 | +1.02% | 16,017 |
| Jun 7, 2021 | $25.37 | $26.00 | $25.36 | $25.55 | +0.75% | 29,093 |
| Jun 1, 2021 | $25.50 | $25.58 | $25.29 | $25.36 | -0.55% | 22,473 |
| May 24, 2021 | $25.40 | $25.50 | $25.17 | $25.50 | +0.22% | 17,671 |
| May 17, 2021 | $25.22 | $25.50 | $25.15 | $25.45 | +0.89% | 41,786 |
| May 10, 2021 | $25.24 | $25.38 | $25.06 | $25.22 | -0.67% | 37,891 |
| May 3, 2021 | $25.40 | $25.55 | $25.16 | $25.39 | -0.04% | 49,673 |
| Apr 26, 2021 | $25.30 | $25.46 | $25.15 | $25.40 | +0.51% | 24,491 |
| Apr 19, 2021 | $25.15 | $25.45 | $25.09 | $25.27 | +0.44% | 25,688 |
| Apr 12, 2021 | $25.53 | $25.72 | $24.99 | $25.16 | -1.72% | 50,271 |
| Apr 5, 2021 | $25.19 | $25.80 | $25.19 | $25.60 | +1.55% | 92,283 |
| Mar 29, 2021 | $25.16 | $25.21 | $25.12 | $25.21 | +0.24% | 46,780 |
| Mar 22, 2021 | $25.23 | $25.27 | $25.12 | $25.15 | -0.24% | 47,708 |
| Mar 15, 2021 | $24.98 | $25.39 | $24.98 | $25.21 | +0.92% | 37,390 |
| Mar 8, 2021 | $25.14 | $25.80 | $24.89 | $24.98 | -0.64% | 58,111 |
| Mar 1, 2021 | $24.89 | $25.22 | $24.75 | $25.14 | +1.05% | 51,060 |
| Feb 22, 2021 | $24.72 | $24.88 | $24.35 | $24.88 | +0.24% | 35,370 |
| Feb 16, 2021 | $24.88 | $24.90 | $24.45 | $24.82 | -0.24% | 49,910 |
| Feb 8, 2021 | $25.06 | $25.24 | $24.88 | $24.88 | -0.57% | 35,358 |
| Feb 1, 2021 | $25.00 | $25.25 | $24.72 | $25.02 | +0.73% | 47,255 |
| Jan 25, 2021 | $25.36 | $25.61 | $24.58 | $24.84 | -2.04% | 54,898 |
| Jan 19, 2021 | $25.10 | $25.81 | $24.70 | $25.36 | +1.02% | 66,035 |
| Jan 11, 2021 | $25.25 | $25.50 | $24.97 | $25.10 | -0.67% | 51,427 |
| Jan 4, 2021 | $25.10 | $25.50 | $24.78 | $25.27 | +0.42% | 53,613 |
| Dec 28, 2020 | $24.61 | $25.20 | $24.61 | $25.17 | +2.51% | 47,437 |
| Dec 21, 2020 | $24.47 | $24.75 | $24.30 | $24.55 | +1.36% | 27,160 |
| Dec 14, 2020 | $23.85 | $24.75 | $23.85 | $24.22 | +1.42% | 138,982 |
| Dec 7, 2020 | $23.55 | $23.97 | $23.50 | $23.88 | +0.13% | 127,456 |
| Nov 30, 2020 | $23.00 | $24.18 | $22.76 | $23.85 | +3.79% | 115,316 |
| Nov 23, 2020 | $23.31 | $23.59 | $22.52 | $22.98 | -0.09% | 58,067 |
| Nov 16, 2020 | $22.86 | $23.45 | $22.81 | $23.00 | +0.70% | 42,955 |
| Nov 9, 2020 | $22.60 | $22.89 | $22.39 | $22.84 | +3.82% | 48,081 |
| Nov 2, 2020 | $22.75 | $23.09 | $21.83 | $22.00 | 0.00% | 32,018 |
| Oct 26, 2020 | $22.06 | $22.34 | $21.35 | $22.00 | -0.45% | 35,255 |
| Oct 19, 2020 | $22.37 | $22.72 | $21.93 | $22.10 | -1.21% | 33,127 |
| Oct 12, 2020 | $23.42 | $23.67 | $22.07 | $22.37 | -4.32% | 48,602 |
| Oct 5, 2020 | $23.01 | $23.79 | $22.76 | $23.38 | +1.72% | 87,128 |
| Sep 28, 2020 | $22.20 | $23.20 | $22.07 | $22.98 | +4.95% | 33,917 |
| Sep 21, 2020 | $22.64 | $22.66 | $20.56 | $21.90 | -2.21% | 50,107 |
| Sep 14, 2020 | $22.35 | $22.99 | $22.15 | $22.40 | -0.20% | 48,700 |
| Sep 8, 2020 | $22.00 | $23.02 | $21.97 | $22.44 | -0.27% | 37,936 |
| Aug 31, 2020 | $23.00 | $23.00 | $22.16 | $22.50 | -2.98% | 82,613 |
| Aug 24, 2020 | $23.14 | $23.50 | $22.90 | $23.19 | +0.83% | 44,884 |
| Aug 17, 2020 | $22.25 | $23.01 | $22.25 | $23.00 | +4.10% | 42,617 |
| Aug 10, 2020 | $21.57 | $23.40 | $21.57 | $22.10 | +2.15% | 72,567 |
| Aug 3, 2020 | $21.22 | $22.12 | $21.22 | $21.63 | +0.32% | 96,303 |
| Jul 27, 2020 | $21.10 | $22.39 | $21.02 | $21.56 | +1.27% | 78,491 |
| Jul 20, 2020 | $21.05 | $21.55 | $20.58 | $21.29 | +1.62% | 50,977 |
| Jul 13, 2020 | $21.14 | $21.29 | $20.31 | $20.95 | -0.88% | 70,690 |
| Jul 6, 2020 | $22.34 | $22.34 | $20.93 | $21.14 | -1.79% | 52,873 |
| Jun 29, 2020 | $21.22 | $22.07 | $21.00 | $21.52 | +1.18% | 50,949 |
| Jun 22, 2020 | $21.53 | $21.79 | $20.96 | $21.27 | -1.66% | 56,634 |
| Jun 15, 2020 | $21.45 | $22.25 | $21.26 | $21.63 | -0.51% | 81,842 |
| Jun 8, 2020 | $22.98 | $23.05 | $21.45 | $21.74 | -2.38% | 62,568 |
| Jun 1, 2020 | $21.73 | $22.66 | $21.26 | $22.27 | +4.31% | 138,017 |
| May 26, 2020 | $21.30 | $21.63 | $21.00 | $21.35 | +2.74% | 127,780 |
| May 18, 2020 | $21.00 | $21.28 | $20.63 | $20.78 | -1.09% | 46,440 |
| May 11, 2020 | $21.88 | $21.97 | $19.01 | $21.01 | -4.20% | 84,457 |
| May 4, 2020 | $21.95 | $22.18 | $20.77 | $21.93 | -0.08% | 87,044 |
| Apr 27, 2020 | $22.00 | $22.70 | $21.06 | $21.95 | -0.06% | 80,186 |
| Apr 20, 2020 | $20.95 | $22.57 | $20.65 | $21.96 | +13.14% | 78,398 |
| Apr 13, 2020 | $21.56 | $21.56 | $18.84 | $19.41 | -0.97% | 56,390 |
| Apr 6, 2020 | $15.65 | $20.53 | $15.65 | $19.60 | +26.61% | 69,221 |
| Mar 30, 2020 | $15.95 | $17.25 | $14.96 | $15.48 | -11.03% | 93,934 |
| Mar 23, 2020 | $14.92 | $18.40 | $12.65 | $17.40 | +12.84% | 149,070 |
| Mar 16, 2020 | $16.51 | $18.00 | $13.53 | $15.42 | -17.76% | 199,813 |
| Mar 9, 2020 | $22.80 | $23.39 | $14.90 | $18.75 | -20.21% | 290,390 |
| Mar 2, 2020 | $22.82 | $25.55 | $22.65 | $23.50 | +2.58% | 127,910 |
| Feb 24, 2020 | $24.77 | $25.13 | $22.91 | $22.91 | -8.73% | 274,855 |
| Feb 18, 2020 | $25.65 | $25.68 | $25.00 | $25.10 | -2.18% | 58,759 |
| Feb 10, 2020 | $25.80 | $25.80 | $25.50 | $25.66 | -0.66% | 35,033 |
| Feb 3, 2020 | $26.01 | $26.10 | $25.64 | $25.83 | -1.26% | 39,014 |
| Jan 27, 2020 | $25.43 | $26.16 | $25.34 | $26.16 | +2.55% | 66,918 |
| Jan 21, 2020 | $25.71 | $25.71 | $25.19 | $25.51 | -0.35% | 28,575 |
| Jan 13, 2020 | $26.05 | $26.25 | $25.32 | $25.60 | -1.73% | 43,125 |
| Jan 6, 2020 | $25.65 | $26.20 | $25.44 | $26.05 | +1.56% | 145,688 |
| Dec 30, 2019 | $25.28 | $25.70 | $25.25 | $25.65 | +1.58% | 50,881 |
| Dec 23, 2019 | $24.98 | $25.32 | $24.98 | $25.25 | +0.69% | 44,354 |
| Dec 16, 2019 | $24.80 | $25.12 | $24.76 | $25.08 | +0.91% | 83,914 |
| Dec 9, 2019 | $24.38 | $24.98 | $24.21 | $24.85 | +2.47% | 77,195 |
| Dec 2, 2019 | $24.44 | $24.44 | $24.17 | $24.25 | -0.66% | 97,674 |
| Nov 25, 2019 | $24.34 | $24.85 | $24.20 | $24.41 | -0.12% | 145,542 |
| Nov 18, 2019 | $24.12 | $24.44 | $24.00 | $24.44 | +1.62% | 61,233 |
| Nov 11, 2019 | $24.75 | $24.95 | $23.93 | $24.05 | -2.83% | 178,082 |
| Nov 4, 2019 | $24.45 | $24.96 | $24.40 | $24.75 | +1.94% | 153,195 |
| Oct 28, 2019 | $24.78 | $24.78 | $24.27 | $24.28 | -1.58% | 70,054 |
| Oct 21, 2019 | $24.25 | $24.96 | $24.25 | $24.67 | +1.19% | 65,191 |
| Oct 14, 2019 | $23.77 | $24.46 | $23.75 | $24.38 | +2.55% | 102,409 |
| Oct 7, 2019 | $23.85 | $24.29 | $23.69 | $23.77 | -0.19% | 80,112 |
| Sep 30, 2019 | $23.83 | $23.90 | $23.32 | $23.82 | +0.36% | 135,444 |
| Sep 23, 2019 | $23.26 | $23.85 | $23.26 | $23.73 | +1.17% | 51,910 |
| Sep 16, 2019 | $23.01 | $23.55 | $23.01 | $23.46 | +2.00% | 64,897 |
| Sep 9, 2019 | $23.10 | $23.28 | $22.88 | $23.00 | -0.57% | 68,419 |
| Sep 3, 2019 | $23.00 | $23.17 | $22.90 | $23.13 | +0.57% | 58,280 |
| Aug 26, 2019 | $22.82 | $23.05 | $22.80 | $23.00 | +0.79% | 43,374 |
| Aug 19, 2019 | $22.88 | $23.01 | $22.70 | $22.82 | -0.48% | 64,213 |
| Aug 12, 2019 | $22.72 | $23.21 | $22.72 | $22.93 | +0.57% | 135,063 |
| Aug 5, 2019 | $23.08 | $23.08 | $22.65 | $22.80 | -1.17% | 75,239 |
| Jul 29, 2019 | $23.02 | $23.25 | $22.90 | $23.07 | +0.21% | 152,147 |
| Jul 22, 2019 | $23.04 | $23.10 | $22.98 | $23.02 | +0.04% | 258,320 |
| Jul 15, 2019 | $23.58 | $23.84 | $22.95 | $23.01 | -1.23% | 69,377 |
| Jul 8, 2019 | $24.00 | $24.12 | $23.25 | $23.30 | -2.96% | 84,082 |
| Jul 1, 2019 | $24.20 | $24.20 | $23.54 | $24.01 | +0.33% | 76,880 |
| Jun 24, 2019 | $23.34 | $24.48 | $23.16 | $23.93 | +3.15% | 216,988 |
| Jun 17, 2019 | $22.77 | $23.66 | $22.63 | $23.20 | +2.79% | 147,613 |
| Jun 10, 2019 | $22.55 | $22.94 | $22.11 | $22.57 | +0.31% | 94,907 |
| Jun 3, 2019 | $21.32 | $22.55 | $21.32 | $22.50 | +6.33% | 147,994 |
| May 28, 2019 | $21.20 | $21.29 | $21.04 | $21.16 | -0.09% | 42,274 |
| May 20, 2019 | $21.25 | $21.32 | $20.73 | $21.18 | -0.66% | 97,983 |
| May 13, 2019 | $21.35 | $21.46 | $21.23 | $21.32 | -0.28% | 199,294 |
| May 6, 2019 | $21.27 | $21.38 | $21.19 | $21.38 | +0.23% | 43,400 |
| Apr 29, 2019 | $21.32 | $21.46 | $21.23 | $21.33 | +0.20% | 59,351 |
| Apr 22, 2019 | $21.16 | $21.33 | $20.85 | $21.29 | +1.37% | 45,828 |
| Apr 15, 2019 | $21.60 | $21.60 | $20.64 | $21.00 | -2.60% | 69,452 |
| Apr 8, 2019 | $22.20 | $22.20 | $21.50 | $21.56 | -2.84% | 86,103 |
| Apr 1, 2019 | $21.40 | $22.21 | $21.36 | $22.19 | +3.98% | 87,123 |
| Mar 25, 2019 | $21.42 | $21.67 | $21.14 | $21.34 | +0.19% | 87,493 |
| Mar 18, 2019 | $21.10 | $21.42 | $20.98 | $21.30 | +1.24% | 96,502 |
| Mar 11, 2019 | $21.12 | $21.26 | $20.93 | $21.04 | -0.36% | 76,873 |
| Mar 4, 2019 | $20.90 | $21.24 | $20.60 | $21.12 | +1.08% | 132,451 |
| Feb 25, 2019 | $21.85 | $22.27 | $20.77 | $20.89 | -4.39% | 254,693 |
| Feb 19, 2019 | $22.55 | $23.15 | $21.84 | $21.85 | -3.53% | 89,178 |
| Feb 11, 2019 | $22.25 | $22.70 | $21.88 | $22.65 | +2.81% | 67,857 |
| Feb 4, 2019 | $22.12 | $22.30 | $21.80 | $22.03 | 0.00% | 159,372 |
| Jan 28, 2019 | $19.18 | $22.17 | $18.77 | $22.03 | +14.74% | 363,966 |
| Jan 22, 2019 | $18.58 | $19.28 | $17.68 | $19.20 | +3.34% | 264,510 |
| Jan 14, 2019 | $18.77 | $18.81 | $18.27 | $18.58 | -1.85% | 77,166 |
| Jan 7, 2019 | $18.75 | $19.27 | $18.63 | $18.93 | -0.11% | 48,999 |
| Dec 31, 2018 | $17.95 | $18.95 | $17.52 | $18.95 | +6.76% | 95,153 |
| Dec 24, 2018 | $15.72 | $17.75 | $15.41 | $17.75 | +12.27% | 82,459 |
| Dec 17, 2018 | $17.95 | $17.95 | $15.72 | $15.81 | -11.13% | 234,598 |
| Dec 10, 2018 | $17.94 | $18.15 | $17.30 | $17.79 | -0.84% | 157,470 |
| Dec 3, 2018 | $19.06 | $19.16 | $17.89 | $17.94 | -4.63% | 127,794 |
| Nov 26, 2018 | $20.02 | $20.35 | $18.10 | $18.81 | -4.76% | 119,102 |
| Nov 19, 2018 | $21.15 | $21.15 | $19.21 | $19.75 | -8.48% | 86,107 |
| Nov 12, 2018 | $21.98 | $22.05 | $21.00 | $21.58 | -2.12% | 13,037 |
| Nov 5, 2018 | $22.10 | $22.15 | $21.84 | $22.05 | -0.25% | 23,128 |
| Oct 29, 2018 | $22.62 | $22.62 | $22.04 | $22.10 | -0.74% | 13,655 |
| Oct 22, 2018 | $22.30 | $22.99 | $22.15 | $22.27 | -0.14% | 11,946 |
| Oct 15, 2018 | $22.59 | $22.78 | $21.94 | $22.30 | +0.36% | 16,756 |
| Oct 8, 2018 | $22.80 | $24.21 | $21.97 | $22.22 | -2.11% | 50,749 |
| Oct 1, 2018 | $22.96 | $23.00 | $22.49 | $22.70 | -0.46% | 62,269 |
| Sep 24, 2018 | $22.78 | $22.86 | $22.61 | $22.81 | +0.25% | 19,559 |
| Sep 17, 2018 | $22.79 | $22.79 | $22.45 | $22.75 | +0.30% | 46,756 |
| Sep 10, 2018 | $22.90 | $22.90 | $22.54 | $22.68 | +0.39% | 21,124 |
| Sep 4, 2018 | $22.93 | $23.09 | $22.50 | $22.59 | -1.57% | 47,427 |
| Aug 27, 2018 | $22.82 | $23.09 | $22.76 | $22.95 | +0.57% | 32,531 |
| Aug 20, 2018 | $22.49 | $23.02 | $22.49 | $22.82 | +1.65% | 47,523 |
| Aug 13, 2018 | $22.29 | $22.48 | $22.25 | $22.45 | +0.45% | 27,398 |
| Aug 6, 2018 | $22.21 | $22.35 | $22.07 | $22.35 | +0.63% | 40,610 |
| Jul 30, 2018 | $22.47 | $22.47 | $21.90 | $22.21 | +0.14% | 33,989 |
| Jul 23, 2018 | $22.68 | $22.71 | $22.07 | $22.18 | -2.33% | 134,537 |
| Jul 16, 2018 | $22.73 | $22.90 | $22.62 | $22.71 | -0.39% | 50,691 |
| Jul 9, 2018 | $23.13 | $23.41 | $22.70 | $22.80 | -1.43% | 201,287 |
| Jul 2, 2018 | $22.75 | $23.13 | $22.61 | $23.13 | +1.80% | 128,054 |
| Jun 25, 2018 | $22.59 | $22.95 | $22.50 | $22.72 | +0.58% | 158,450 |
| Jun 18, 2018 | $22.77 | $22.80 | $22.54 | $22.59 | -0.79% | 39,638 |
| Jun 11, 2018 | $22.11 | $22.87 | $21.99 | $22.77 | +2.48% | 302,974 |
| Jun 4, 2018 | $21.72 | $22.23 | $21.72 | $22.22 | +2.37% | 181,097 |
| May 29, 2018 | $21.77 | $21.78 | $21.55 | $21.71 | +0.30% | 51,320 |
| May 21, 2018 | $21.33 | $21.95 | $21.11 | $21.64 | +1.22% | 110,416 |
| May 14, 2018 | $21.77 | $21.95 | $21.16 | $21.38 | -1.47% | 125,001 |
| May 7, 2018 | $20.35 | $21.87 | $20.34 | $21.70 | +6.69% | 267,398 |
| Apr 30, 2018 | $20.48 | $20.60 | $20.18 | $20.34 | -0.49% | 79,667 |
| Apr 23, 2018 | $20.63 | $20.71 | $20.27 | $20.44 | -0.29% | 88,760 |
| Apr 16, 2018 | $21.32 | $21.40 | $20.01 | $20.50 | -3.76% | 157,948 |
| Apr 9, 2018 | $21.94 | $21.98 | $21.23 | $21.30 | -3.14% | 59,809 |
| Apr 2, 2018 | $22.60 | $22.68 | $21.86 | $21.99 | -3.04% | 98,206 |
| Mar 26, 2018 | $22.70 | $22.73 | $22.45 | $22.68 | +0.04% | 70,435 |
| Mar 19, 2018 | $23.21 | $23.21 | $22.55 | $22.67 | -2.28% | 114,399 |
| Mar 12, 2018 | $23.30 | $23.42 | $22.95 | $23.20 | -0.43% | 80,680 |
| Mar 5, 2018 | $23.81 | $23.88 | $23.05 | $23.30 | -2.14% | 158,237 |
| Feb 26, 2018 | $23.60 | $23.93 | $23.40 | $23.81 | +1.15% | 83,899 |
| Feb 20, 2018 | $23.59 | $23.59 | $23.26 | $23.54 | -0.25% | 66,442 |
| Feb 12, 2018 | $23.53 | $23.60 | $23.25 | $23.60 | +0.30% | 38,858 |
| Feb 5, 2018 | $23.70 | $23.85 | $23.16 | $23.53 | -0.25% | 112,660 |
| Jan 29, 2018 | $24.20 | $24.20 | $23.49 | $23.59 | -2.64% | 104,681 |
| Jan 22, 2018 | $24.20 | $24.36 | $24.18 | $24.23 | +0.12% | 81,881 |
| Jan 16, 2018 | $24.39 | $24.48 | $24.20 | $24.20 | -0.90% | 60,712 |
| Jan 8, 2018 | $24.70 | $24.85 | $24.26 | $24.42 | -1.37% | 133,810 |
| Jan 2, 2018 | $24.69 | $24.76 | $24.37 | $24.76 | +0.41% | 112,049 |
| Dec 26, 2017 | $24.60 | $24.69 | $24.42 | $24.66 | +0.24% | 88,376 |
| Dec 18, 2017 | $24.64 | $24.77 | $24.45 | $24.60 | +0.12% | 145,269 |
| Dec 11, 2017 | $24.72 | $24.74 | $24.57 | $24.57 | -0.45% | 81,743 |
| Dec 4, 2017 | $24.68 | $24.74 | $24.51 | $24.68 | 0.00% | 67,764 |
| Nov 27, 2017 | $24.60 | $24.69 | $24.30 | $24.68 | +0.45% | 111,201 |
| Nov 20, 2017 | $24.56 | $24.65 | $24.49 | $24.57 | -0.12% | 93,612 |
| Nov 13, 2017 | $24.77 | $24.78 | $24.38 | $24.60 | -0.57% | 217,317 |
| Nov 6, 2017 | $25.08 | $25.08 | $24.61 | $24.74 | -1.36% | 165,315 |
| Oct 30, 2017 | $25.10 | $25.17 | $24.93 | $25.08 | -0.08% | 155,472 |
| Oct 23, 2017 | $25.31 | $25.31 | $24.95 | $25.10 | -0.95% | 139,920 |
| Oct 16, 2017 | $25.31 | $25.43 | $25.22 | $25.34 | +0.20% | 609,217 |
| Oct 9, 2017 | $25.48 | $25.75 | $25.12 | $25.29 | -0.28% | 376,396 |
| Oct 2, 2017 | $25.17 | $25.36 | $25.09 | $25.36 | +0.75% | 316,138 |
| Sep 25, 2017 | $25.10 | $25.17 | $24.91 | $25.17 | -0.19% | 327,865 |
| Sep 18, 2017 | $25.03 | $25.22 | $24.98 | $25.22 | +0.88% | 185,185 |
| Sep 11, 2017 | $25.00 | $25.05 | $24.94 | $25.00 | +0.08% | 98,157 |
| Sep 5, 2017 | $25.01 | $25.05 | $24.90 | $24.98 | -0.16% | 52,126 |
| Aug 28, 2017 | $25.00 | $25.08 | $24.84 | $25.02 | +0.04% | 125,803 |
| Aug 21, 2017 | $24.96 | $25.01 | $24.86 | $25.01 | +0.51% | 71,010 |
| Aug 14, 2017 | $24.97 | $24.98 | $24.83 | $24.88 | -0.07% | 75,003 |
| Aug 7, 2017 | $25.00 | $25.00 | $24.82 | $24.90 | -0.48% | 118,110 |
| Jul 31, 2017 | $24.99 | $25.03 | $24.93 | $25.02 | +0.12% | 170,662 |
| Jul 24, 2017 | $24.95 | $24.99 | $24.86 | $24.99 | +0.32% | 190,809 |
| Jul 17, 2017 | $25.00 | $25.03 | $24.85 | $24.91 | -0.36% | 349,608 |
| Jul 10, 2017 | $24.90 | $25.05 | $24.84 | $25.00 | +0.44% | 407,428 |
| Jul 3, 2017 | $24.75 | $24.94 | $24.70 | $24.89 | +0.77% | 247,780 |
| Jun 26, 2017 | $24.89 | $25.05 | $24.50 | $24.70 | -0.60% | 339,073 |
| Jun 20, 2017 | $24.65 | $25.00 | $24.60 | $24.85 | – | 2,297,912 |
Seasonality
CODI.PA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.5% | -2.4% | -4.9% | 7.4% | -4.2% | 4.5% | 1.5% | 0.6% | -1.8% | 0.6% | 0.4% | 1.2% |
| Months up | 7 of 9 | 3 of 9 | 4 of 9 | 7 of 9 | 3 of 9 | 6 of 9 | 7 of 10 | 8 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 17.8% | 2.2% | -6.8% | 19.2% | -0.6% | -3.3% | 3.0% | 0.3% | -5.4% | 2.9% | ||
| 2025 | 0.8% | 1.6% | -6.3% | 6.2% | -37.0% | 15.4% | 2.4% | 4.5% | -4.3% | 2.3% | 2.2% | -5.9% |
| 2024 | 12.6% | -3.1% | 1.8% | -2.2% | 0.0% | 0.0% | 5.1% | -0.6% | -2.7% | 3.4% | -6.6% | 2.6% |
| 2023 | 0.7% | -0.5% | -7.6% | 2.8% | 1.0% | 7.4% | 2.6% | -6.7% | -4.7% | 1.6% | 4.3% | -0.9% |
| 2022 | -2.8% | -4.6% | 4.1% | 3.6% | -1.1% | -1.1% | 1.1% | 1.1% | -4.7% | -10.8% | 15.7% | 4.7% |
| 2021 | 0.5% | 0.2% | 1.3% | 2.6% | 0.4% | 2.7% | -0.2% | 0.2% | 0.4% | 1.1% | -1.2% | 2.3% |
| 2020 | 4.8% | -12.4% | -28.3% | 40.1% | -5.1% | 0.7% | 2.4% | 3.3% | 2.6% | -1.8% | 5.5% | 8.4% |
| 2019 | 25.2% | -4.1% | 2.1% | 2.3% | -1.0% | 13.1% | -2.1% | 0.0% | 1.4% | 6.0% | 0.6% | 4.1% |
| 2018 | -1.1% | -0.5% | -4.7% | -7.9% | 5.7% | 5.1% | -0.5% | 3.5% | -0.6% | -1.2% | -14.8% | -5.2% |
| 2017 | 1.2% | 0.4% | 0.4% | 2.0% | -1.9% | 0.3% |