Compass Diversified Holdings (CODI.PB) stock
CODI.PBNYSEHousehold FurnitureFiscal year ends December 31Also trades as CODI, CODI.PA, CODI.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 5/3031% below fair value
$22.25−0.07 (-0.31%)
Close on Oct 30, 2026Market cap $1.67BP/E –Yield 2.25%
Price history
Compass Diversified share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.25
-0.31% on the day
52-week range
$15.55 – $22.88
-2.7% from the high
Change over 52 weeks
+20.9%
From $18.40 on Oct 30, 2025
Average volume
10,758
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.24 | $22.40 | $22.10 | $22.25 | -0.04% | 27,095 |
| Oct 19, 2026 | $22.03 | $22.40 | $21.85 | $22.26 | +1.04% | 30,107 |
| Oct 12, 2026 | $22.20 | $22.39 | $21.92 | $22.03 | -1.03% | 46,245 |
| Oct 5, 2026 | $21.93 | $22.40 | $21.86 | $22.26 | +1.09% | 38,470 |
| Sep 28, 2026 | $22.09 | $22.38 | $21.70 | $22.02 | -0.77% | 71,310 |
| Sep 21, 2026 | $22.33 | $22.50 | $22.15 | $22.19 | -1.19% | 40,372 |
| Sep 14, 2026 | $22.17 | $22.50 | $22.17 | $22.46 | +0.98% | 47,315 |
| Sep 8, 2026 | $22.15 | $22.39 | $22.05 | $22.24 | -0.04% | 91,953 |
| Aug 31, 2026 | $22.30 | $22.45 | $22.12 | $22.25 | -0.22% | 38,498 |
| Aug 24, 2026 | $22.48 | $22.50 | $22.10 | $22.30 | -0.62% | 43,030 |
| Aug 17, 2026 | $22.07 | $22.50 | $21.98 | $22.44 | +1.86% | 47,969 |
| Aug 10, 2026 | $21.99 | $22.45 | $21.87 | $22.03 | -0.09% | 72,289 |
| Aug 3, 2026 | $22.00 | $22.30 | $22.00 | $22.05 | -0.18% | 44,144 |
| Jul 27, 2026 | $22.05 | $22.25 | $21.86 | $22.09 | +0.06% | 57,179 |
| Jul 20, 2026 | $22.04 | $22.16 | $21.87 | $22.08 | -0.11% | 35,595 |
| Jul 13, 2026 | $22.45 | $22.69 | $21.92 | $22.10 | -1.78% | 42,000 |
| Jul 6, 2026 | $22.35 | $22.55 | $22.03 | $22.50 | +1.17% | 52,278 |
| Jun 29, 2026 | $22.10 | $22.30 | $21.88 | $22.24 | +0.75% | 84,906 |
| Jun 22, 2026 | $22.51 | $22.67 | $21.78 | $22.08 | -2.39% | 87,246 |
| Jun 15, 2026 | $22.44 | $22.75 | $22.30 | $22.62 | +0.17% | 34,283 |
| Jun 8, 2026 | $22.27 | $22.65 | $22.02 | $22.58 | +1.42% | 40,116 |
| Jun 1, 2026 | $22.18 | $22.64 | $22.07 | $22.26 | -0.54% | 25,400 |
| May 26, 2026 | $22.77 | $22.77 | $22.38 | $22.38 | -1.10% | 26,365 |
| May 18, 2026 | $22.16 | $22.88 | $22.13 | $22.63 | +1.71% | 41,433 |
| May 11, 2026 | $22.36 | $22.50 | $21.78 | $22.25 | -0.96% | 16,956 |
| May 4, 2026 | $22.23 | $22.55 | $21.67 | $22.47 | +2.35% | 58,603 |
| Apr 27, 2026 | $22.66 | $22.78 | $21.72 | $21.95 | -2.51% | 42,053 |
| Apr 20, 2026 | $21.09 | $22.80 | $21.00 | $22.52 | +6.91% | 112,291 |
| Apr 13, 2026 | $20.55 | $21.48 | $20.55 | $21.06 | +0.91% | 104,058 |
| Apr 6, 2026 | $19.92 | $21.00 | $19.92 | $20.87 | +3.99% | 129,787 |
| Mar 30, 2026 | $18.97 | $20.50 | $18.97 | $20.07 | +6.70% | 140,392 |
| Mar 23, 2026 | $19.50 | $19.84 | $18.41 | $18.81 | -3.64% | 84,396 |
| Mar 16, 2026 | $19.85 | $20.21 | $19.40 | $19.52 | -1.56% | 34,169 |
| Mar 9, 2026 | $20.20 | $20.45 | $19.68 | $19.83 | -2.60% | 69,568 |
| Mar 2, 2026 | $20.51 | $20.70 | $20.23 | $20.36 | -0.97% | 113,153 |
| Feb 23, 2026 | $20.40 | $20.77 | $20.06 | $20.56 | -0.82% | 56,023 |
| Feb 17, 2026 | $20.73 | $20.89 | $20.50 | $20.73 | -0.56% | 66,834 |
| Feb 9, 2026 | $20.28 | $20.92 | $20.15 | $20.85 | +3.36% | 67,449 |
| Feb 2, 2026 | $19.70 | $20.35 | $19.70 | $20.17 | +1.77% | 73,169 |
| Jan 26, 2026 | $19.60 | $19.90 | $19.41 | $19.82 | +1.02% | 119,034 |
| Jan 20, 2026 | $18.90 | $19.80 | $18.90 | $19.62 | +3.10% | 61,840 |
| Jan 12, 2026 | $19.45 | $19.84 | $18.35 | $19.03 | -2.41% | 98,445 |
| Jan 5, 2026 | $18.12 | $19.53 | $18.12 | $19.50 | +7.14% | 186,072 |
| Dec 29, 2025 | $18.25 | $18.72 | $17.76 | $18.20 | +0.55% | 282,627 |
| Dec 22, 2025 | $18.12 | $18.60 | $17.89 | $18.10 | -0.39% | 84,199 |
| Dec 15, 2025 | $18.83 | $19.05 | $18.00 | $18.17 | -3.76% | 122,285 |
| Dec 8, 2025 | $17.92 | $19.30 | $17.50 | $18.88 | +4.31% | 178,584 |
| Dec 1, 2025 | $18.33 | $18.69 | $17.72 | $18.10 | -1.25% | 123,580 |
| Nov 24, 2025 | $17.56 | $18.33 | $17.49 | $18.33 | +4.21% | 43,051 |
| Nov 17, 2025 | $16.86 | $17.80 | $16.49 | $17.59 | +3.27% | 85,662 |
| Nov 10, 2025 | $18.39 | $18.50 | $15.55 | $17.03 | -7.85% | 202,345 |
| Nov 3, 2025 | $18.10 | $18.65 | $18.10 | $18.49 | -0.08% | 124,508 |
| Oct 27, 2025 | $18.40 | $18.75 | $18.11 | $18.50 | -0.43% | 53,658 |
| Oct 20, 2025 | $18.15 | $18.59 | $17.95 | $18.58 | +1.31% | 68,499 |
| Oct 13, 2025 | $19.23 | $19.50 | $18.01 | $18.34 | -4.48% | 65,599 |
| Oct 6, 2025 | $19.01 | $19.49 | $18.25 | $19.20 | +1.75% | 62,834 |
| Sep 29, 2025 | $20.06 | $20.15 | $17.12 | $18.87 | -5.83% | 283,448 |
| Sep 22, 2025 | $20.39 | $20.39 | $19.90 | $20.04 | -1.48% | 40,982 |
| Sep 15, 2025 | $20.67 | $20.72 | $20.13 | $20.34 | -1.21% | 63,984 |
| Sep 8, 2025 | $20.20 | $20.85 | $20.03 | $20.59 | +1.88% | 39,132 |
| Sep 2, 2025 | $19.91 | $20.21 | $19.76 | $20.21 | +0.50% | 38,309 |
| Aug 25, 2025 | $19.85 | $20.15 | $19.72 | $20.11 | +0.60% | 84,359 |
| Aug 18, 2025 | $19.79 | $20.04 | $19.42 | $19.99 | +1.60% | 77,327 |
| Aug 11, 2025 | $18.80 | $19.86 | $18.80 | $19.68 | +3.99% | 123,246 |
| Aug 4, 2025 | $18.50 | $19.13 | $18.02 | $18.92 | +2.28% | 132,680 |
| Jul 28, 2025 | $18.26 | $18.62 | $17.62 | $18.50 | +1.03% | 261,788 |
| Jul 21, 2025 | $19.02 | $19.39 | $18.11 | $18.31 | -3.48% | 304,406 |
| Jul 14, 2025 | $19.60 | $19.83 | $18.64 | $18.97 | -3.21% | 271,918 |
| Jul 7, 2025 | $18.93 | $19.73 | $18.92 | $19.60 | +3.54% | 273,331 |
| Jun 30, 2025 | $18.68 | $19.17 | $18.45 | $18.93 | +1.66% | 247,047 |
| Jun 23, 2025 | $18.42 | $19.17 | $18.04 | $18.62 | +2.25% | 118,167 |
| Jun 16, 2025 | $17.60 | $18.30 | $17.60 | $18.21 | +3.47% | 168,780 |
| Jun 9, 2025 | $17.73 | $18.01 | $17.00 | $17.60 | -1.46% | 108,442 |
| Jun 2, 2025 | $15.60 | $17.87 | $15.09 | $17.86 | +14.19% | 303,726 |
| May 27, 2025 | $14.65 | $15.82 | $13.53 | $15.64 | +9.83% | 621,050 |
| May 19, 2025 | $16.08 | $16.08 | $12.75 | $14.24 | -11.06% | 410,498 |
| May 12, 2025 | $16.81 | $17.33 | $15.67 | $16.01 | -2.67% | 432,335 |
| May 5, 2025 | $22.98 | $23.27 | $15.50 | $16.45 | -28.17% | 942,216 |
| Apr 28, 2025 | $23.21 | $23.50 | $22.90 | $22.90 | -0.74% | 150,088 |
| Apr 21, 2025 | $22.36 | $23.18 | $22.08 | $23.07 | +3.50% | 92,734 |
| Apr 14, 2025 | $21.82 | $22.31 | $21.39 | $22.29 | +3.00% | 74,172 |
| Apr 7, 2025 | $20.72 | $22.30 | $20.37 | $21.64 | +2.80% | 187,362 |
| Mar 31, 2025 | $22.62 | $22.69 | $20.30 | $21.05 | -7.11% | 434,574 |
| Mar 24, 2025 | $22.59 | $22.85 | $22.50 | $22.66 | +0.76% | 521,957 |
| Mar 17, 2025 | $22.63 | $22.80 | $22.35 | $22.49 | -0.49% | 549,069 |
| Mar 10, 2025 | $23.00 | $23.49 | $22.39 | $22.60 | -1.74% | 306,852 |
| Mar 3, 2025 | $23.98 | $24.11 | $22.98 | $23.00 | -4.21% | 239,389 |
| Feb 24, 2025 | $23.66 | $24.16 | $23.52 | $24.01 | +1.82% | 159,083 |
| Feb 18, 2025 | $23.44 | $23.65 | $23.31 | $23.58 | +0.43% | 53,986 |
| Feb 10, 2025 | $23.30 | $23.55 | $23.15 | $23.48 | +0.95% | 143,006 |
| Feb 3, 2025 | $23.60 | $23.65 | $23.18 | $23.26 | -1.36% | 357,359 |
| Jan 27, 2025 | $24.03 | $24.05 | $23.57 | $23.58 | -1.71% | 89,823 |
| Jan 21, 2025 | $24.20 | $24.31 | $23.97 | $23.99 | -0.66% | 51,926 |
| Jan 13, 2025 | $24.03 | $24.43 | $23.96 | $24.15 | +0.86% | 163,119 |
| Jan 6, 2025 | $24.29 | $24.39 | $23.87 | $23.95 | -0.97% | 82,430 |
| Dec 30, 2024 | $23.70 | $24.45 | $23.60 | $24.18 | +2.15% | 393,360 |
| Dec 23, 2024 | $23.21 | $23.79 | $23.21 | $23.67 | +1.68% | 89,786 |
| Dec 16, 2024 | $23.42 | $23.50 | $23.25 | $23.28 | -0.60% | 384,746 |
| Dec 9, 2024 | $23.61 | $23.79 | $23.40 | $23.42 | -0.85% | 548,244 |
| Dec 2, 2024 | $23.66 | $23.71 | $23.55 | $23.62 | -0.04% | 146,828 |
| Nov 25, 2024 | $23.65 | $23.74 | $23.54 | $23.63 | +0.13% | 260,532 |
| Nov 18, 2024 | $23.78 | $23.88 | $23.60 | $23.60 | -0.84% | 228,744 |
| Nov 11, 2024 | $24.10 | $24.16 | $23.79 | $23.80 | -1.04% | 111,246 |
| Nov 4, 2024 | $24.42 | $24.54 | $23.96 | $24.05 | -1.43% | 228,325 |
| Oct 28, 2024 | $24.36 | $24.60 | $24.21 | $24.40 | +0.12% | 120,062 |
| Oct 21, 2024 | $24.28 | $24.38 | $24.07 | $24.37 | +0.29% | 44,105 |
| Oct 14, 2024 | $24.40 | $24.45 | $23.92 | $24.30 | -0.41% | 143,540 |
| Oct 7, 2024 | $24.42 | $24.44 | $24.25 | $24.40 | 0.00% | 183,268 |
| Sep 30, 2024 | $24.57 | $24.62 | $24.39 | $24.40 | -0.29% | 202,931 |
| Sep 23, 2024 | $24.60 | $24.65 | $24.47 | $24.47 | -0.49% | 110,567 |
| Sep 16, 2024 | $24.78 | $24.86 | $24.57 | $24.59 | -0.65% | 138,283 |
| Sep 9, 2024 | $24.85 | $24.95 | $24.57 | $24.75 | -0.30% | 46,540 |
| Sep 3, 2024 | $24.75 | $25.04 | $24.75 | $24.82 | +0.30% | 16,549 |
| Aug 26, 2024 | $24.95 | $25.33 | $24.75 | $24.75 | -0.80% | 36,909 |
| Aug 19, 2024 | $24.70 | $25.13 | $24.70 | $24.95 | +0.52% | 29,429 |
| Aug 12, 2024 | $24.73 | $25.23 | $24.55 | $24.82 | +0.69% | 31,151 |
| Aug 5, 2024 | $25.00 | $25.35 | $24.35 | $24.65 | -1.40% | 42,376 |
| Jul 29, 2024 | $25.32 | $25.42 | $25.00 | $25.00 | -0.04% | 45,607 |
| Jul 22, 2024 | $24.68 | $25.56 | $24.32 | $25.01 | +1.54% | 48,967 |
| Jul 15, 2024 | $24.37 | $24.90 | $24.05 | $24.63 | -0.44% | 69,299 |
| Jul 8, 2024 | $24.74 | $24.74 | $24.49 | $24.74 | +0.34% | 58,097 |
| Jul 1, 2024 | $24.55 | $24.84 | $24.55 | $24.66 | +0.43% | 22,326 |
| Jun 24, 2024 | $24.55 | $24.84 | $24.50 | $24.55 | +0.04% | 36,186 |
| Jun 17, 2024 | $24.80 | $24.87 | $24.52 | $24.54 | -0.93% | 23,705 |
| Jun 10, 2024 | $24.99 | $24.99 | $24.63 | $24.77 | +0.06% | 20,897 |
| Jun 3, 2024 | $24.68 | $24.90 | $24.63 | $24.76 | +0.43% | 31,245 |
| May 28, 2024 | $24.51 | $25.00 | $24.45 | $24.65 | +0.90% | 23,801 |
| May 20, 2024 | $24.79 | $25.00 | $24.40 | $24.43 | -1.49% | 18,077 |
| May 13, 2024 | $25.17 | $25.17 | $24.57 | $24.80 | -1.07% | 21,811 |
| May 6, 2024 | $25.00 | $25.30 | $24.95 | $25.07 | -1.19% | 32,702 |
| Apr 29, 2024 | $25.19 | $25.40 | $24.95 | $25.37 | +0.63% | 15,326 |
| Apr 22, 2024 | $24.99 | $25.87 | $24.96 | $25.21 | +1.41% | 28,093 |
| Apr 15, 2024 | $24.69 | $25.09 | $24.23 | $24.86 | +1.26% | 28,551 |
| Apr 8, 2024 | $25.15 | $25.17 | $24.32 | $24.55 | -2.57% | 44,528 |
| Apr 1, 2024 | $25.08 | $25.26 | $24.98 | $25.20 | -0.01% | 26,232 |
| Mar 25, 2024 | $25.65 | $25.65 | $25.02 | $25.20 | -1.75% | 15,540 |
| Mar 18, 2024 | $25.20 | $25.87 | $25.15 | $25.65 | +0.90% | 28,814 |
| Mar 11, 2024 | $25.32 | $25.49 | $24.75 | $25.42 | +0.28% | 15,231 |
| Mar 4, 2024 | $24.96 | $25.38 | $24.96 | $25.35 | +1.08% | 15,823 |
| Feb 26, 2024 | $25.11 | $25.75 | $24.77 | $25.08 | -0.08% | 62,615 |
| Feb 20, 2024 | $24.93 | $25.14 | $24.81 | $25.10 | +0.84% | 7,861 |
| Feb 12, 2024 | $24.82 | $25.14 | $24.80 | $24.89 | -0.60% | 16,017 |
| Feb 5, 2024 | $24.78 | $25.05 | $24.31 | $25.04 | +2.75% | 37,258 |
| Jan 29, 2024 | $24.88 | $25.02 | $22.26 | $24.37 | -1.69% | 142,804 |
| Jan 22, 2024 | $24.19 | $24.84 | $24.16 | $24.79 | +2.65% | 60,258 |
| Jan 16, 2024 | $24.41 | $24.54 | $24.10 | $24.15 | -1.02% | 101,292 |
| Jan 8, 2024 | $25.00 | $25.20 | $24.18 | $24.40 | -2.76% | 335,593 |
| Jan 2, 2024 | $24.58 | $25.39 | $24.50 | $25.09 | +2.80% | 20,403 |
| Dec 26, 2023 | $24.73 | $25.11 | $24.41 | $24.41 | -1.89% | 20,789 |
| Dec 18, 2023 | $24.23 | $24.90 | $24.22 | $24.88 | +2.75% | 23,336 |
| Dec 11, 2023 | $24.30 | $24.63 | $24.20 | $24.22 | -1.72% | 39,004 |
| Dec 4, 2023 | $24.30 | $24.64 | $24.22 | $24.64 | +1.48% | 23,157 |
| Nov 27, 2023 | $24.20 | $24.75 | $23.98 | $24.28 | +0.85% | 30,024 |
| Nov 20, 2023 | $24.67 | $24.67 | $23.82 | $24.08 | -2.13% | 14,851 |
| Nov 13, 2023 | $24.37 | $24.60 | $24.01 | $24.60 | +1.86% | 12,976 |
| Nov 6, 2023 | $24.46 | $24.91 | $23.78 | $24.15 | -2.27% | 28,016 |
| Oct 30, 2023 | $23.84 | $24.83 | $23.66 | $24.71 | +4.75% | 54,142 |
| Oct 23, 2023 | $23.45 | $23.99 | $23.26 | $23.59 | -1.08% | 11,415 |
| Oct 16, 2023 | $24.50 | $24.51 | $23.50 | $23.85 | -2.11% | 29,065 |
| Oct 9, 2023 | $24.79 | $24.99 | $24.05 | $24.36 | +0.49% | 23,327 |
| Oct 2, 2023 | $24.27 | $24.85 | $23.86 | $24.24 | +0.96% | 33,161 |
| Sep 25, 2023 | $23.78 | $24.46 | $23.45 | $24.01 | +0.21% | 59,779 |
| Sep 18, 2023 | $24.35 | $24.66 | $23.79 | $23.96 | -1.36% | 13,504 |
| Sep 11, 2023 | $24.29 | $24.71 | $23.96 | $24.29 | -0.04% | 14,475 |
| Sep 5, 2023 | $24.86 | $25.45 | $23.89 | $24.30 | -2.24% | 21,755 |
| Aug 28, 2023 | $24.60 | $25.02 | $24.40 | $24.86 | +1.07% | 13,457 |
| Aug 21, 2023 | $25.09 | $25.09 | $23.75 | $24.60 | -1.54% | 21,783 |
| Aug 14, 2023 | $25.14 | $25.14 | $24.61 | $24.98 | -0.43% | 12,434 |
| Aug 7, 2023 | $24.70 | $25.27 | $24.64 | $25.09 | +1.45% | 8,183 |
| Jul 31, 2023 | $24.99 | $25.14 | $24.38 | $24.73 | +0.44% | 15,673 |
| Jul 24, 2023 | $24.41 | $25.25 | $24.41 | $24.62 | +0.12% | 12,683 |
| Jul 17, 2023 | $24.79 | $24.80 | $23.71 | $24.59 | -0.45% | 29,619 |
| Jul 10, 2023 | $25.27 | $25.38 | $24.68 | $24.70 | -2.14% | 15,918 |
| Jul 3, 2023 | $25.71 | $26.27 | $25.16 | $25.24 | -3.88% | 50,098 |
| Jun 26, 2023 | $24.30 | $26.50 | $24.23 | $26.26 | +7.46% | 53,366 |
| Jun 20, 2023 | $24.50 | $24.81 | $24.14 | $24.44 | -1.23% | 17,027 |
| Jun 12, 2023 | $24.81 | $24.81 | $24.00 | $24.74 | -0.28% | 16,833 |
| Jun 5, 2023 | $24.75 | $24.81 | $23.93 | $24.81 | +0.24% | 9,448 |
| May 30, 2023 | $24.33 | $24.81 | $23.65 | $24.75 | +3.08% | 21,905 |
| May 22, 2023 | $24.83 | $24.83 | $23.53 | $24.01 | -0.02% | 23,000 |
| May 15, 2023 | $23.70 | $24.72 | $22.12 | $24.02 | +1.33% | 25,296 |
| May 8, 2023 | $23.20 | $23.90 | $23.20 | $23.70 | +0.44% | 14,239 |
| May 1, 2023 | $23.88 | $24.49 | $22.02 | $23.60 | -0.77% | 38,039 |
| Apr 24, 2023 | $24.00 | $24.76 | $23.56 | $23.78 | -0.19% | 33,624 |
| Apr 17, 2023 | $24.22 | $24.70 | $23.33 | $23.82 | -1.47% | 15,429 |
| Apr 10, 2023 | $24.55 | $25.24 | $24.18 | $24.18 | -1.10% | 13,692 |
| Apr 3, 2023 | $24.75 | $25.00 | $24.07 | $24.45 | -1.41% | 11,308 |
| Mar 27, 2023 | $24.00 | $24.98 | $23.54 | $24.80 | +2.84% | 33,485 |
| Mar 20, 2023 | $23.60 | $24.25 | $23.06 | $24.11 | +2.18% | 37,983 |
| Mar 13, 2023 | $24.30 | $24.80 | $23.60 | $23.60 | -3.08% | 29,297 |
| Mar 6, 2023 | $24.83 | $25.12 | $24.33 | $24.35 | -2.02% | 27,631 |
| Feb 27, 2023 | $25.07 | $25.12 | $24.50 | $24.85 | -0.56% | 49,423 |
| Feb 21, 2023 | $25.00 | $25.32 | $24.95 | $24.99 | -0.24% | 22,205 |
| Feb 13, 2023 | $25.62 | $25.62 | $24.78 | $25.05 | -0.79% | 16,905 |
| Feb 6, 2023 | $25.69 | $25.69 | $24.11 | $25.25 | -0.87% | 104,551 |
| Jan 30, 2023 | $25.05 | $25.91 | $24.71 | $25.47 | +1.89% | 26,052 |
| Jan 23, 2023 | $25.00 | $25.37 | $24.40 | $25.00 | +0.16% | 77,679 |
| Jan 17, 2023 | $24.91 | $25.39 | $24.65 | $24.96 | +0.65% | 36,325 |
| Jan 9, 2023 | $24.75 | $25.16 | $24.32 | $24.80 | +2.82% | 23,315 |
| Jan 3, 2023 | $23.06 | $24.45 | $23.02 | $24.12 | +4.60% | 32,783 |
| Dec 27, 2022 | $23.10 | $23.52 | $23.00 | $23.06 | +0.26% | 21,230 |
| Dec 19, 2022 | $24.20 | $24.91 | $22.35 | $23.00 | -4.96% | 60,679 |
| Dec 12, 2022 | $24.97 | $25.45 | $24.20 | $24.20 | -3.01% | 42,280 |
| Dec 5, 2022 | $25.45 | $25.45 | $24.25 | $24.95 | +0.57% | 18,913 |
| Nov 28, 2022 | $24.09 | $25.25 | $23.75 | $24.81 | +0.45% | 28,694 |
| Nov 21, 2022 | $24.99 | $25.00 | $23.80 | $24.70 | +1.15% | 22,074 |
| Nov 14, 2022 | $25.34 | $25.50 | $24.29 | $24.42 | -5.70% | 25,350 |
| Nov 7, 2022 | $24.15 | $25.98 | $24.15 | $25.90 | +5.70% | 32,924 |
| Oct 31, 2022 | $24.00 | $25.62 | $23.64 | $24.50 | +2.08% | 85,529 |
| Oct 24, 2022 | $23.55 | $24.63 | $22.75 | $24.00 | +3.00% | 42,817 |
| Oct 17, 2022 | $24.71 | $24.71 | $23.30 | $23.30 | -4.69% | 14,588 |
| Oct 10, 2022 | $24.85 | $25.72 | $24.15 | $24.45 | -1.61% | 18,714 |
| Oct 3, 2022 | $24.60 | $25.82 | $24.28 | $24.85 | -0.37% | 28,888 |
| Sep 26, 2022 | $25.35 | $25.98 | $24.02 | $24.94 | -1.50% | 80,069 |
| Sep 19, 2022 | $25.20 | $25.64 | $24.67 | $25.32 | +0.28% | 40,774 |
| Sep 12, 2022 | $26.20 | $26.27 | $24.75 | $25.25 | -2.70% | 27,416 |
| Sep 6, 2022 | $25.40 | $26.10 | $25.20 | $25.95 | +2.20% | 9,819 |
| Aug 29, 2022 | $25.86 | $26.35 | $25.11 | $25.39 | -2.29% | 10,637 |
| Aug 22, 2022 | $26.09 | $27.04 | $25.87 | $25.98 | +0.13% | 10,771 |
| Aug 15, 2022 | $26.70 | $27.05 | $25.95 | $25.95 | -2.88% | 19,226 |
| Aug 8, 2022 | $26.89 | $27.05 | $26.55 | $26.72 | +0.49% | 18,353 |
| Aug 1, 2022 | $26.61 | $27.05 | $25.99 | $26.59 | -1.26% | 27,967 |
| Jul 25, 2022 | $25.99 | $27.08 | $25.82 | $26.93 | +3.42% | 27,124 |
| Jul 18, 2022 | $25.77 | $26.38 | $25.77 | $26.04 | -1.29% | 16,464 |
| Jul 11, 2022 | $26.35 | $26.58 | $25.75 | $26.38 | +0.11% | 19,966 |
| Jul 5, 2022 | $26.34 | $27.25 | $26.15 | $26.35 | +0.38% | 70,412 |
| Jun 27, 2022 | $26.29 | $26.83 | $25.81 | $26.25 | -0.18% | 84,851 |
| Jun 21, 2022 | $25.67 | $26.50 | $25.62 | $26.30 | +0.69% | 56,506 |
| Jun 13, 2022 | $25.87 | $26.37 | $25.00 | $26.12 | +0.43% | 77,846 |
| Jun 6, 2022 | $25.91 | $26.50 | $25.91 | $26.01 | +0.14% | 32,616 |
| May 31, 2022 | $26.07 | $26.43 | $25.80 | $25.97 | -2.88% | 22,477 |
| May 23, 2022 | $25.52 | $26.74 | $25.14 | $26.74 | +4.17% | 57,028 |
| May 16, 2022 | $25.39 | $25.75 | $25.15 | $25.67 | +1.66% | 24,949 |
| May 9, 2022 | $25.06 | $25.89 | $25.06 | $25.25 | -1.99% | 26,278 |
| May 2, 2022 | $26.00 | $26.01 | $25.12 | $25.76 | -0.53% | 53,638 |
| Apr 25, 2022 | $25.99 | $26.08 | $25.50 | $25.90 | +0.04% | 82,876 |
| Apr 18, 2022 | $26.00 | $26.25 | $25.51 | $25.89 | -0.46% | 26,151 |
| Apr 11, 2022 | $26.17 | $26.23 | $25.45 | $26.01 | -1.55% | 19,845 |
| Apr 4, 2022 | $26.22 | $26.68 | $26.06 | $26.42 | +1.38% | 7,059 |
| Mar 28, 2022 | $26.47 | $26.92 | $25.60 | $26.06 | -1.32% | 28,485 |
| Mar 21, 2022 | $26.44 | $26.80 | $26.08 | $26.41 | +0.03% | 14,122 |
| Mar 14, 2022 | $25.75 | $26.75 | $25.39 | $26.40 | +2.04% | 27,842 |
| Mar 7, 2022 | $26.14 | $26.34 | $25.35 | $25.87 | -1.74% | 25,610 |
| Feb 28, 2022 | $26.14 | $26.95 | $26.14 | $26.33 | +1.15% | 24,634 |
| Feb 22, 2022 | $25.90 | $26.40 | $25.25 | $26.03 | -1.25% | 10,911 |
| Feb 14, 2022 | $26.25 | $27.35 | $25.24 | $26.36 | +0.27% | 22,531 |
| Feb 7, 2022 | $26.80 | $27.50 | $26.03 | $26.29 | -1.57% | 26,632 |
| Jan 31, 2022 | $26.92 | $27.05 | $26.50 | $26.71 | +0.34% | 19,544 |
| Jan 24, 2022 | $26.60 | $26.85 | $26.28 | $26.62 | -0.45% | 42,090 |
| Jan 18, 2022 | $27.05 | $27.23 | $26.70 | $26.74 | -1.71% | 19,585 |
| Jan 10, 2022 | $27.35 | $27.67 | $27.20 | $27.20 | -0.97% | 14,825 |
| Jan 3, 2022 | $27.81 | $27.81 | $27.20 | $27.47 | -1.54% | 22,363 |
| Dec 27, 2021 | $27.79 | $27.90 | $27.54 | $27.90 | 0.00% | 7,608 |
| Dec 20, 2021 | $27.27 | $27.95 | $27.27 | $27.90 | +0.54% | 18,219 |
| Dec 13, 2021 | $27.36 | $27.75 | $27.08 | $27.75 | +0.91% | 15,333 |
| Dec 6, 2021 | $27.65 | $27.90 | $27.27 | $27.50 | -0.90% | 19,650 |
| Nov 29, 2021 | $26.80 | $27.95 | $26.80 | $27.75 | +3.39% | 52,098 |
| Nov 22, 2021 | $26.72 | $26.90 | $26.39 | $26.84 | +0.68% | 15,234 |
| Nov 15, 2021 | $27.02 | $27.05 | $26.58 | $26.66 | -1.33% | 20,383 |
| Nov 8, 2021 | $26.78 | $27.50 | $26.72 | $27.02 | +0.59% | 41,422 |
| Nov 1, 2021 | $26.61 | $27.21 | $26.58 | $26.86 | +0.41% | 25,167 |
| Oct 25, 2021 | $26.70 | $26.75 | $26.33 | $26.75 | +1.29% | 17,663 |
| Oct 18, 2021 | $26.47 | $26.74 | $26.05 | $26.41 | -0.49% | 41,154 |
| Oct 11, 2021 | $26.61 | $27.05 | $26.46 | $26.54 | -0.26% | 50,364 |
| Oct 4, 2021 | $27.14 | $27.14 | $26.37 | $26.61 | -1.95% | 31,864 |
| Sep 27, 2021 | $27.15 | $27.60 | $26.73 | $27.14 | -0.02% | 35,620 |
| Sep 20, 2021 | $27.14 | $27.55 | $26.88 | $27.14 | -0.39% | 31,789 |
| Sep 13, 2021 | $26.80 | $27.25 | $26.52 | $27.25 | +2.02% | 29,772 |
| Sep 7, 2021 | $26.28 | $26.80 | $26.25 | $26.71 | +1.34% | 33,556 |
| Aug 30, 2021 | $26.75 | $26.80 | $26.30 | $26.36 | -0.99% | 57,079 |
| Aug 23, 2021 | $26.39 | $26.78 | $26.39 | $26.62 | +0.60% | 11,667 |
| Aug 16, 2021 | $26.59 | $26.66 | $26.21 | $26.46 | +0.04% | 17,945 |
| Aug 9, 2021 | $26.00 | $26.52 | $26.00 | $26.45 | -1.16% | 52,656 |
| Aug 2, 2021 | $26.51 | $27.10 | $26.35 | $26.76 | +0.94% | 25,884 |
| Jul 26, 2021 | $26.44 | $26.79 | $26.25 | $26.51 | -0.09% | 19,393 |
| Jul 19, 2021 | $26.46 | $26.68 | $26.00 | $26.54 | +0.25% | 23,668 |
| Jul 12, 2021 | $27.25 | $27.27 | $25.73 | $26.47 | -2.63% | 25,466 |
| Jul 6, 2021 | $26.97 | $27.41 | $26.78 | $27.18 | +0.57% | 24,224 |
| Jun 28, 2021 | $26.70 | $27.03 | $26.25 | $27.03 | +1.24% | 41,758 |
| Jun 21, 2021 | $26.30 | $26.84 | $26.27 | $26.70 | +1.30% | 23,259 |
| Jun 14, 2021 | $26.02 | $26.39 | $26.00 | $26.36 | +0.53% | 18,702 |
| Jun 7, 2021 | $25.99 | $26.34 | $25.81 | $26.22 | +1.43% | 21,821 |
| Jun 1, 2021 | $25.92 | $26.05 | $25.72 | $25.85 | 0.00% | 26,053 |
| May 24, 2021 | $25.64 | $25.93 | $25.63 | $25.85 | -0.31% | 31,914 |
| May 17, 2021 | $25.88 | $26.04 | $25.57 | $25.93 | +0.70% | 40,964 |
| May 10, 2021 | $25.75 | $25.87 | $25.52 | $25.75 | +0.19% | 36,183 |
| May 3, 2021 | $25.82 | $26.11 | $25.60 | $25.70 | -0.50% | 34,788 |
| Apr 26, 2021 | $25.86 | $26.00 | $25.55 | $25.83 | -0.39% | 57,877 |
| Apr 19, 2021 | $26.00 | $26.15 | $25.68 | $25.93 | -0.58% | 18,999 |
| Apr 12, 2021 | $26.06 | $26.37 | $25.36 | $26.08 | -0.50% | 17,954 |
| Apr 5, 2021 | $25.52 | $26.27 | $25.52 | $26.21 | +2.62% | 40,984 |
| Mar 29, 2021 | $25.16 | $25.59 | $25.15 | $25.54 | +1.12% | 44,042 |
| Mar 22, 2021 | $25.14 | $25.37 | $25.08 | $25.26 | +0.62% | 81,751 |
| Mar 15, 2021 | $25.10 | $25.42 | $25.01 | $25.10 | +0.24% | 78,865 |
| Mar 8, 2021 | $25.30 | $25.50 | $25.03 | $25.04 | -1.13% | 54,115 |
| Mar 1, 2021 | $25.20 | $25.45 | $25.00 | $25.33 | +0.50% | 45,848 |
| Feb 22, 2021 | $25.07 | $25.29 | $25.00 | $25.20 | +0.40% | 58,311 |
| Feb 16, 2021 | $25.20 | $25.45 | $25.05 | $25.10 | -0.40% | 47,383 |
| Feb 8, 2021 | $25.40 | $25.64 | $25.20 | $25.20 | -0.87% | 17,236 |
| Feb 1, 2021 | $25.07 | $25.46 | $25.07 | $25.42 | +0.47% | 28,123 |
| Jan 25, 2021 | $25.44 | $25.56 | $25.17 | $25.30 | -1.17% | 34,521 |
| Jan 19, 2021 | $25.11 | $25.75 | $25.00 | $25.60 | +1.39% | 31,622 |
| Jan 11, 2021 | $25.39 | $25.50 | $25.12 | $25.25 | -0.12% | 25,851 |
| Jan 4, 2021 | $25.41 | $25.70 | $25.26 | $25.28 | -0.51% | 39,321 |
| Dec 28, 2020 | $25.35 | $25.60 | $25.18 | $25.41 | +0.55% | 24,109 |
| Dec 21, 2020 | $25.20 | $25.57 | $25.12 | $25.27 | -0.04% | 12,433 |
| Dec 14, 2020 | $25.33 | $25.50 | $25.10 | $25.28 | -0.10% | 42,967 |
| Dec 7, 2020 | $24.97 | $25.34 | $24.94 | $25.31 | +1.34% | 15,014 |
| Nov 30, 2020 | $24.42 | $25.19 | $24.42 | $24.97 | +1.89% | 174,201 |
| Nov 23, 2020 | $24.31 | $24.92 | $24.31 | $24.51 | +0.31% | 27,820 |
| Nov 16, 2020 | $24.25 | $24.88 | $24.25 | $24.43 | -1.01% | 43,053 |
| Nov 9, 2020 | $23.90 | $24.74 | $23.86 | $24.68 | +4.98% | 61,292 |
| Nov 2, 2020 | $23.62 | $24.00 | $23.36 | $23.51 | -1.30% | 47,086 |
| Oct 26, 2020 | $23.29 | $23.92 | $23.10 | $23.82 | +2.23% | 35,826 |
| Oct 19, 2020 | $23.44 | $23.94 | $23.17 | $23.30 | -0.62% | 32,119 |
| Oct 12, 2020 | $24.40 | $24.49 | $23.29 | $23.45 | -4.36% | 51,018 |
| Oct 5, 2020 | $24.00 | $24.65 | $23.43 | $24.51 | +2.19% | 76,458 |
| Sep 28, 2020 | $24.00 | $24.42 | $23.86 | $23.99 | +0.39% | 72,556 |
| Sep 21, 2020 | $23.64 | $24.00 | $23.00 | $23.90 | +0.83% | 41,688 |
| Sep 14, 2020 | $23.64 | $24.00 | $23.36 | $23.70 | -0.75% | 33,942 |
| Sep 8, 2020 | $23.60 | $24.43 | $23.50 | $23.88 | -1.69% | 25,001 |
| Aug 31, 2020 | $23.73 | $24.36 | $23.38 | $24.29 | +0.96% | 52,662 |
| Aug 24, 2020 | $24.14 | $24.55 | $24.00 | $24.06 | -0.99% | 26,632 |
| Aug 17, 2020 | $23.91 | $24.30 | $23.74 | $24.30 | +0.54% | 28,122 |
| Aug 10, 2020 | $23.84 | $24.28 | $23.46 | $24.17 | +1.59% | 29,174 |
| Aug 3, 2020 | $23.15 | $23.96 | $22.92 | $23.79 | +2.64% | 24,905 |
| Jul 27, 2020 | $22.77 | $23.62 | $22.10 | $23.18 | +1.53% | 48,846 |
| Jul 20, 2020 | $22.39 | $23.00 | $21.85 | $22.83 | +2.49% | 50,383 |
| Jul 13, 2020 | $22.62 | $22.90 | $21.98 | $22.28 | -2.34% | 48,626 |
| Jul 6, 2020 | $24.19 | $24.19 | $22.50 | $22.81 | -2.98% | 103,973 |
| Jun 29, 2020 | $23.24 | $23.93 | $23.11 | $23.51 | +0.09% | 33,058 |
| Jun 22, 2020 | $23.68 | $23.70 | $23.23 | $23.49 | -0.93% | 24,741 |
| Jun 15, 2020 | $23.08 | $24.46 | $23.08 | $23.71 | +2.07% | 25,915 |
| Jun 8, 2020 | $24.50 | $24.78 | $23.01 | $23.23 | -4.40% | 45,210 |
| Jun 1, 2020 | $23.40 | $24.40 | $23.05 | $24.30 | +5.06% | 31,465 |
| May 26, 2020 | $22.44 | $23.31 | $22.31 | $23.13 | +3.40% | 42,000 |
| May 18, 2020 | $22.81 | $22.81 | $21.86 | $22.37 | +2.14% | 62,078 |
| May 11, 2020 | $22.66 | $23.02 | $20.19 | $21.90 | -3.61% | 66,494 |
| May 4, 2020 | $22.33 | $22.87 | $21.92 | $22.72 | -0.91% | 46,476 |
| Apr 27, 2020 | $23.12 | $23.94 | $22.27 | $22.93 | -1.06% | 64,589 |
| Apr 20, 2020 | $21.90 | $23.41 | $21.50 | $23.18 | +8.20% | 78,880 |
| Apr 13, 2020 | $20.30 | $21.42 | $19.50 | $21.42 | +6.14% | 62,271 |
| Apr 6, 2020 | $17.01 | $21.22 | $17.01 | $20.18 | +22.30% | 67,304 |
| Mar 30, 2020 | $17.31 | $18.28 | $16.06 | $16.50 | -10.86% | 49,975 |
| Mar 23, 2020 | $15.40 | $19.38 | $13.88 | $18.51 | +16.42% | 159,594 |
| Mar 16, 2020 | $19.03 | $19.52 | $14.56 | $15.90 | -22.70% | 239,865 |
| Mar 9, 2020 | $23.25 | $23.25 | $17.01 | $20.57 | -14.65% | 250,126 |
| Mar 2, 2020 | $24.00 | $25.33 | $23.74 | $24.10 | +0.71% | 147,227 |
| Feb 24, 2020 | $25.65 | $25.76 | $23.42 | $23.93 | -7.18% | 245,604 |
| Feb 18, 2020 | $26.15 | $26.19 | $25.77 | $25.78 | -1.19% | 63,104 |
| Feb 10, 2020 | $26.36 | $26.43 | $26.04 | $26.09 | -1.21% | 45,487 |
| Feb 3, 2020 | $26.54 | $26.54 | $25.96 | $26.41 | -0.30% | 69,019 |
| Jan 27, 2020 | $26.06 | $26.52 | $25.97 | $26.49 | +1.39% | 102,772 |
| Jan 21, 2020 | $26.01 | $26.24 | $25.82 | $26.13 | +0.45% | 38,232 |
| Jan 13, 2020 | $26.47 | $26.48 | $25.60 | $26.01 | -1.46% | 102,487 |
| Jan 6, 2020 | $25.93 | $26.47 | $25.82 | $26.40 | +1.68% | 134,088 |
| Dec 30, 2019 | $25.75 | $25.99 | $25.50 | $25.96 | +1.60% | 49,966 |
| Dec 23, 2019 | $25.58 | $25.92 | $25.50 | $25.55 | -0.16% | 34,811 |
| Dec 16, 2019 | $25.46 | $25.64 | $25.44 | $25.59 | +0.51% | 52,118 |
| Dec 9, 2019 | $25.10 | $25.50 | $25.00 | $25.46 | +1.43% | 89,791 |
| Dec 2, 2019 | $25.44 | $25.44 | $25.07 | $25.10 | -0.79% | 93,668 |
| Nov 25, 2019 | $25.10 | $25.61 | $25.00 | $25.30 | +1.20% | 73,928 |
| Nov 18, 2019 | $24.99 | $25.10 | $24.85 | $25.00 | +0.20% | 98,934 |
| Nov 11, 2019 | $25.15 | $25.36 | $24.50 | $24.95 | -0.75% | 202,148 |
| Nov 4, 2019 | $25.12 | $25.62 | $25.11 | $25.14 | +0.31% | 108,268 |
| Oct 28, 2019 | $25.14 | $25.32 | $24.97 | $25.06 | +0.14% | 114,999 |
| Oct 21, 2019 | $25.17 | $25.27 | $24.89 | $25.03 | +0.06% | 128,511 |
| Oct 14, 2019 | $24.45 | $25.17 | $24.45 | $25.01 | +2.42% | 157,843 |
| Oct 7, 2019 | $25.00 | $25.09 | $24.33 | $24.42 | -2.14% | 177,322 |
| Sep 30, 2019 | $25.00 | $25.00 | $24.48 | $24.95 | +0.11% | 147,365 |
| Sep 23, 2019 | $24.83 | $25.10 | $24.71 | $24.93 | +0.50% | 90,045 |
| Sep 16, 2019 | $24.49 | $24.83 | $24.21 | $24.80 | +1.81% | 93,344 |
| Sep 9, 2019 | $24.60 | $24.68 | $24.35 | $24.36 | -0.90% | 105,982 |
| Sep 3, 2019 | $24.70 | $24.70 | $24.45 | $24.58 | -0.24% | 57,416 |
| Aug 26, 2019 | $24.59 | $24.70 | $24.38 | $24.64 | +0.61% | 109,204 |
| Aug 19, 2019 | $24.35 | $24.56 | $24.34 | $24.49 | +0.45% | 61,421 |
| Aug 12, 2019 | $24.40 | $24.59 | $24.20 | $24.38 | +0.35% | 93,171 |
| Aug 5, 2019 | $24.25 | $24.47 | $23.91 | $24.30 | -0.01% | 120,665 |
| Jul 29, 2019 | $24.15 | $24.60 | $24.00 | $24.30 | +1.03% | 102,691 |
| Jul 22, 2019 | $23.77 | $24.20 | $23.55 | $24.05 | +1.99% | 110,417 |
| Jul 15, 2019 | $23.66 | $23.91 | $23.42 | $23.58 | -0.51% | 89,315 |
| Jul 8, 2019 | $24.17 | $24.26 | $23.66 | $23.70 | -2.15% | 154,406 |
| Jul 1, 2019 | $23.90 | $24.24 | $23.68 | $24.22 | +1.76% | 103,796 |
| Jun 24, 2019 | $24.10 | $24.49 | $23.80 | $23.80 | -0.46% | 253,989 |
| Jun 17, 2019 | $23.62 | $24.15 | $23.60 | $23.91 | +1.27% | 189,482 |
| Jun 10, 2019 | $23.28 | $23.68 | $23.26 | $23.61 | +0.98% | 111,531 |
| Jun 3, 2019 | $22.46 | $23.38 | $22.32 | $23.38 | +5.36% | 212,866 |
| May 28, 2019 | $21.98 | $22.23 | $21.93 | $22.19 | +1.00% | 66,771 |
| May 20, 2019 | $21.96 | $22.10 | $21.61 | $21.97 | -0.23% | 47,802 |
| May 13, 2019 | $22.00 | $22.24 | $21.87 | $22.02 | -0.14% | 99,661 |
| May 6, 2019 | $22.00 | $22.14 | $21.82 | $22.05 | -0.05% | 103,432 |
| Apr 29, 2019 | $21.94 | $22.15 | $21.88 | $22.06 | +0.73% | 60,670 |
| Apr 22, 2019 | $21.61 | $21.94 | $21.51 | $21.90 | +1.39% | 55,873 |
| Apr 15, 2019 | $22.34 | $22.34 | $21.35 | $21.60 | -3.23% | 97,821 |
| Apr 8, 2019 | $23.10 | $23.13 | $22.26 | $22.32 | -3.38% | 65,090 |
| Apr 1, 2019 | $22.38 | $23.19 | $22.38 | $23.10 | +3.22% | 111,939 |
| Mar 25, 2019 | $22.38 | $22.65 | $22.13 | $22.38 | 0.00% | 77,281 |
| Mar 18, 2019 | $22.19 | $22.48 | $22.05 | $22.38 | +1.40% | 78,584 |
| Mar 11, 2019 | $22.45 | $22.56 | $22.07 | $22.07 | -1.82% | 78,904 |
| Mar 4, 2019 | $22.07 | $22.50 | $21.85 | $22.48 | +1.86% | 80,575 |
| Feb 25, 2019 | $22.80 | $22.82 | $21.85 | $22.07 | -3.41% | 70,535 |
| Feb 19, 2019 | $23.75 | $23.86 | $22.71 | $22.85 | -4.19% | 104,564 |
| Feb 11, 2019 | $22.74 | $23.88 | $22.38 | $23.85 | +4.84% | 256,540 |
| Feb 4, 2019 | $22.32 | $22.75 | $21.93 | $22.75 | +1.88% | 104,043 |
| Jan 28, 2019 | $19.88 | $22.53 | $19.70 | $22.33 | +12.27% | 570,768 |
| Jan 22, 2019 | $19.53 | $19.99 | $18.80 | $19.89 | +0.96% | 143,328 |
| Jan 14, 2019 | $19.97 | $19.99 | $19.52 | $19.70 | -2.72% | 81,834 |
| Jan 7, 2019 | $20.11 | $20.48 | $19.97 | $20.25 | +0.80% | 116,274 |
| Dec 31, 2018 | $18.91 | $20.21 | $18.75 | $20.09 | +7.09% | 73,479 |
| Dec 24, 2018 | $17.31 | $18.84 | $17.17 | $18.76 | +5.45% | 160,035 |
| Dec 17, 2018 | $18.80 | $19.45 | $16.80 | $17.79 | -7.68% | 201,328 |
| Dec 10, 2018 | $19.56 | $19.98 | $18.47 | $19.27 | +0.57% | 148,345 |
| Dec 3, 2018 | $19.95 | $20.13 | $19.16 | $19.16 | -4.01% | 87,514 |
| Nov 26, 2018 | $20.26 | $20.69 | $19.35 | $19.96 | -0.99% | 159,551 |
| Nov 19, 2018 | $21.47 | $21.47 | $20.15 | $20.16 | -6.09% | 294,868 |
| Nov 12, 2018 | $22.08 | $22.24 | $21.20 | $21.47 | -3.82% | 105,652 |
| Nov 5, 2018 | $22.10 | $22.46 | $21.86 | $22.32 | +1.07% | 65,620 |
| Oct 29, 2018 | $22.25 | $22.54 | $22.04 | $22.08 | -2.03% | 70,861 |
| Oct 22, 2018 | $22.75 | $22.82 | $22.02 | $22.54 | -1.26% | 74,561 |
| Oct 15, 2018 | $22.92 | $22.92 | $22.50 | $22.83 | +0.30% | 31,845 |
| Oct 8, 2018 | $23.39 | $23.58 | $22.63 | $22.76 | -2.65% | 119,547 |
| Oct 1, 2018 | $23.59 | $23.59 | $23.05 | $23.38 | -0.89% | 152,139 |
| Sep 24, 2018 | $23.37 | $23.60 | $23.22 | $23.59 | +1.08% | 83,880 |
| Sep 17, 2018 | $23.33 | $23.44 | $23.00 | $23.34 | +0.33% | 165,069 |
| Sep 10, 2018 | $23.35 | $23.44 | $23.20 | $23.26 | -0.30% | 79,781 |
| Sep 4, 2018 | $23.35 | $23.59 | $23.22 | $23.33 | -0.30% | 195,177 |
| Aug 27, 2018 | $23.13 | $23.45 | $23.12 | $23.40 | +0.78% | 87,647 |
| Aug 20, 2018 | $22.87 | $23.38 | $22.81 | $23.22 | +1.71% | 111,824 |
| Aug 13, 2018 | $22.69 | $22.88 | $22.53 | $22.83 | +0.93% | 116,327 |
| Aug 6, 2018 | $22.63 | $22.79 | $22.52 | $22.62 | -0.26% | 146,544 |
| Jul 30, 2018 | $22.81 | $22.86 | $22.42 | $22.68 | -0.53% | 169,656 |
| Jul 23, 2018 | $23.12 | $23.25 | $22.48 | $22.80 | -1.34% | 268,347 |
| Jul 16, 2018 | $23.70 | $23.70 | $23.11 | $23.11 | -0.86% | 108,728 |
| Jul 9, 2018 | $23.96 | $24.37 | $23.26 | $23.31 | -2.83% | 136,828 |
| Jul 2, 2018 | $23.75 | $23.99 | $23.60 | $23.99 | +1.14% | 100,157 |
| Jun 25, 2018 | $23.68 | $23.84 | $23.46 | $23.72 | +0.17% | 132,480 |
| Jun 18, 2018 | $23.63 | $23.69 | $23.52 | $23.68 | +0.34% | 113,859 |
| Jun 11, 2018 | $23.36 | $23.70 | $23.17 | $23.60 | +1.07% | 145,685 |
| Jun 4, 2018 | $22.87 | $23.35 | $22.87 | $23.35 | +1.57% | 147,563 |
| May 29, 2018 | $22.97 | $24.49 | $22.70 | $22.99 | +0.04% | 76,092 |
| May 21, 2018 | $22.65 | $23.18 | $22.41 | $22.98 | +1.46% | 121,568 |
| May 14, 2018 | $22.90 | $23.08 | $22.28 | $22.65 | -0.96% | 157,208 |
| May 7, 2018 | $21.54 | $23.10 | $21.40 | $22.87 | +6.72% | 354,140 |
| Apr 30, 2018 | $21.40 | $21.52 | $21.21 | $21.43 | +0.42% | 208,578 |
| Apr 23, 2018 | $21.25 | $21.54 | $20.92 | $21.34 | +0.42% | 220,619 |
| Apr 16, 2018 | $22.47 | $22.47 | $21.01 | $21.25 | -4.62% | 499,021 |
| Apr 9, 2018 | $23.04 | $23.04 | $22.28 | $22.28 | -2.88% | 245,094 |
| Apr 2, 2018 | $23.75 | $23.77 | $22.75 | $22.94 | -3.33% | 194,952 |
| Mar 26, 2018 | $23.90 | $23.90 | $23.65 | $23.73 | -0.54% | 106,958 |
| Mar 19, 2018 | $24.19 | $24.19 | $23.75 | $23.86 | -1.32% | 266,608 |
| Mar 12, 2018 | $24.30 | $24.50 | $24.00 | $24.18 | -0.08% | 271,363 |
| Mar 6, 2018 | $24.64 | $24.75 | $24.01 | $24.20 | – | 2,055,104 |
Seasonality
CODI.PB return in each calendar month over the last 9 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 | 6.3% | -0.4% | -5.2% | 6.3% | -2.6% | 4.2% | 1.6% | 1.5% | -1.3% | 1.3% | -0.4% | -1.0% |
| Months up | 6 of 8 | 3 of 8 | 3 of 8 | 7 of 9 | 5 of 9 | 7 of 9 | 7 of 9 | 7 of 9 | 3 of 9 | 6 of 9 | 5 of 8 | 4 of 8 |
| 2026 | 14.5% | 3.7% | -5.1% | 15.1% | 2.1% | -1.0% | 2.0% | 0.8% | -1.6% | 3.8% | ||
| 2025 | -0.7% | 1.8% | -6.2% | 6.1% | -33.0% | 18.8% | 0.2% | 10.8% | -8.7% | 3.4% | -0.9% | -3.1% |
| 2024 | 3.5% | 4.0% | -2.1% | 2.8% | -3.0% | -0.4% | 4.3% | -1.4% | -1.2% | 2.1% | -3.4% | 2.6% |
| 2023 | 11.1% | -1.3% | 0.0% | -2.2% | 4.1% | 6.1% | -4.9% | 1.2% | -3.2% | 3.7% | 1.5% | -1.4% |
| 2022 | -4.3% | -0.1% | -3.6% | 2.6% | -0.2% | 1.1% | 5.0% | -4.0% | -3.5% | -0.1% | 2.3% | -7.7% |
| 2021 | 1.5% | -0.4% | 0.8% | 3.6% | 0.1% | 1.5% | 2.9% | 1.1% | 2.4% | -0.7% | 1.8% | 2.5% |
| 2020 | 4.6% | -9.7% | -27.2% | 37.3% | -1.0% | 1.2% | 1.2% | 1.1% | 3.6% | 0.1% | 4.5% | 2.0% |
| 2019 | 20.3% | -1.3% | 1.5% | 0.7% | 0.6% | 7.3% | 5.0% | 0.7% | -0.4% | 3.8% | 1.3% | 2.0% |
| 2018 | -9.7% | 6.7% | 3.7% | -1.3% | 3.1% | 0.8% | -3.9% | -10.0% | -4.6% |