CMPO Historical Prices

Summary

Key Stock Metrics

4.71

(March 15, 2024)

52-Week Low

14.94

(February 19, 2025)

52-Week High

14.94

(February 19, 2025)

All-Time High

10.39

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2020-11-19	8.29	8.61	8.28	8.33	2106588
2020-11-20	8.31	8.32	8.31	8.32	34527
2020-11-23	8.32	8.60	8.32	8.32	595400
2020-11-24	8.34	8.42	7.97	8.42	4939850
2020-11-25	8.39	8.39	8.39	8.39	1037
2020-11-27	0.00	0.00	0.00	8.39	0
2020-11-30	8.35	8.36	8.34	8.35	1404106
2020-12-01	8.35	8.38	8.35	8.38	68063
2020-12-02	8.39	8.39	8.39	8.39	101
2020-12-03	8.36	8.39	8.35	8.35	390464
2020-12-04	8.39	8.39	8.39	8.39	2472
2020-12-07	8.48	8.48	8.40	8.44	327605
2020-12-08	8.44	8.52	8.44	8.52	180068
2020-12-09	8.46	8.48	8.46	8.48	412693
2020-12-10	8.46	8.50	8.46	8.50	12801
2020-12-11	8.60	8.60	8.53	8.58	50612
2020-12-14	8.64	8.65	8.52	8.52	65332
2020-12-15	8.56	8.59	8.49	8.55	71745
2020-12-16	8.52	8.55	8.52	8.55	2227
2020-12-17	8.52	8.55	8.51	8.55	6673
2020-12-18	8.62	8.62	8.48	8.49	1708
2020-12-21	8.52	8.52	8.52	8.52	3213
2020-12-22	8.53	8.56	8.51	8.52	24124
2020-12-23	8.51	8.56	8.51	8.56	53029
2020-12-24	8.53	8.62	8.52	8.61	652665
2020-12-28	8.66	8.66	8.58	8.60	14913
2020-12-29	8.80	8.83	8.52	8.53	19994
2020-12-30	8.55	8.60	8.55	8.59	9579
2020-12-31	8.54	8.56	8.52	8.53	15661
2021-01-04	8.65	8.65	8.55	8.58	23328
2021-01-05	8.60	8.64	8.58	8.60	79425
2021-01-06	8.71	8.71	8.56	8.64	1080462
2021-01-07	8.62	8.64	8.60	8.62	12509
2021-01-08	8.73	8.77	8.66	8.71	69280
2021-01-11	8.71	8.77	8.67	8.70	64446
2021-01-12	8.73	8.81	8.72	8.75	247843
2021-01-13	8.75	8.89	8.74	8.83	274946
2021-01-14	8.82	8.93	8.73	8.90	73623
2021-01-15	8.88	8.93	8.67	8.79	159687
2021-01-19	8.71	8.87	8.71	8.86	564087
2021-01-20	8.72	8.83	8.72	8.77	49709
2021-01-21	8.86	8.86	8.78	8.78	15599
2021-01-22	8.74	8.84	8.74	8.78	9995
2021-01-25	8.82	9.07	8.82	8.98	419247
2021-01-26	8.95	8.97	8.82	8.92	263814
2021-01-27	8.88	8.88	8.59	8.59	216876
2021-01-28	8.81	8.81	8.60	8.69	167680
2021-01-29	8.66	8.77	8.63	8.70	175084
2021-02-01	8.70	8.82	8.70	8.79	113763
2021-02-02	8.81	8.82	8.73	8.77	140295
2021-02-03	8.77	8.79	8.76	8.77	45155
2021-02-04	8.78	8.86	8.78	8.82	129823
2021-02-05	8.86	8.89	8.75	8.77	363300
2021-02-08	8.90	8.90	8.77	8.77	56669
2021-02-09	8.82	8.82	8.76	8.77	117720
2021-02-10	8.78	8.82	8.71	8.74	31222
2021-02-11	8.74	8.78	8.71	8.72	26350
2021-02-12	8.69	8.82	8.62	8.68	48033
2021-02-16	8.79	8.82	8.71	8.72	41092
2021-02-17	8.80	8.82	8.77	8.82	29567
2021-02-18	8.77	8.82	8.77	8.77	11066
2021-02-19	8.78	8.88	8.78	8.87	73463
2021-02-22	8.88	8.89	8.82	8.86	100850
2021-02-23	8.84	8.84	8.60	8.77	192569
2021-02-24	8.70	8.82	8.70	8.79	26891
2021-02-25	8.79	8.81	8.66	8.73	40508
2021-02-26	8.70	8.77	8.66	8.71	157935
2021-03-01	8.72	8.82	8.71	8.77	145432
2021-03-02	8.82	8.82	8.55	8.57	107198
2021-03-03	8.56	8.57	8.36	8.39	265079
2021-03-04	8.44	8.73	8.35	8.53	199934
2021-03-05	8.58	8.58	8.35	8.50	33654
2021-03-08	8.42	8.69	8.42	8.57	17145
2021-03-09	8.65	8.65	8.43	8.45	214297
2021-03-10	8.45	8.45	8.36	8.44	63644
2021-03-11	8.44	8.65	8.42	8.45	96970
2021-03-12	8.50	8.60	8.40	8.43	15811
2021-03-15	8.51	8.62	8.45	8.46	10912
2021-03-16	8.56	8.65	8.39	8.60	38575
2021-03-17	8.47	8.60	8.40	8.46	62386
2021-03-18	8.49	8.49	8.44	8.49	14365
2021-03-19	8.49	8.49	8.41	8.43	28254
2021-03-22	8.49	8.49	8.35	8.35	8098
2021-03-23	8.42	8.44	8.36	8.37	7253
2021-03-24	8.37	8.47	8.35	8.44	89234
2021-03-25	8.34	8.43	8.31	8.37	37711
2021-03-26	8.33	8.46	8.33	8.46	49898
2021-03-29	8.49	8.49	8.42	8.46	4325
2021-03-30	8.43	8.43	8.34	8.37	394010
2021-03-31	8.44	8.51	8.35	8.39	49141
2021-04-01	8.41	8.41	8.33	8.39	14920
2021-04-05	8.33	8.38	8.33	8.38	3517
2021-04-06	8.32	8.38	8.32	8.37	52021
2021-04-07	8.39	8.39	8.36	8.38	6057
2021-04-08	8.37	8.46	8.37	8.41	34588
2021-04-09	8.44	8.44	8.38	8.39	23839
2021-04-12	8.41	8.41	8.39	8.41	40182
2021-04-13	8.41	8.48	8.40	8.44	21309
2021-04-14	8.45	8.52	8.43	8.52	127973
2021-04-15	8.44	8.51	8.43	8.46	38109
2021-04-16	8.51	8.51	8.45	8.51	11390
2021-04-19	8.52	8.60	8.48	8.53	2899257
2021-04-20	8.50	8.59	8.43	8.52	501774
2021-04-21	8.51	8.56	8.44	8.55	231509
2021-04-22	8.55	8.56	8.54	8.55	864535
2021-04-23	8.56	8.59	8.52	8.58	607227
2021-04-26	8.56	8.59	8.55	8.55	309344
2021-04-27	8.56	8.57	8.53	8.55	473658
2021-04-28	8.55	8.58	8.53	8.55	737650
2021-04-29	8.58	8.59	8.52	8.55	719563
2021-04-30	8.54	8.55	8.53	8.55	77703
2021-05-03	8.54	8.56	8.48	8.51	24214
2021-05-04	8.53	8.53	8.49	8.52	144117
2021-05-05	8.52	8.52	8.50	8.51	36349
2021-05-06	8.51	8.55	8.51	8.53	46859
2021-05-07	8.53	8.53	8.50	8.51	44459
2021-05-10	8.41	8.53	8.40	8.49	216137
2021-05-11	8.48	8.56	8.44	8.50	251744
2021-05-12	8.46	8.50	8.45	8.49	39638
2021-05-13	8.49	8.52	8.48	8.51	284894
2021-05-14	8.44	8.56	8.44	8.51	38680
2021-05-17	8.48	8.52	8.47	8.50	32374
2021-05-18	8.48	8.52	8.48	8.50	37278
2021-05-19	8.49	8.52	8.49	8.49	73413
2021-05-20	8.49	8.51	8.49	8.51	20290
2021-05-21	8.49	8.50	8.49	8.50	146456
2021-05-24	8.49	8.50	8.49	8.50	80558
2021-05-25	8.49	8.51	8.48	8.50	212459
2021-05-26	8.51	8.51	8.47	8.49	289030
2021-05-27	8.49	8.51	8.49	8.49	81702
2021-05-28	8.49	8.50	8.49	8.49	42290
2021-06-01	8.50	8.51	8.47	8.49	95235
2021-06-02	8.50	8.51	8.44	8.51	853305
2021-06-03	8.49	8.51	8.48	8.51	76999
2021-06-04	8.50	8.51	8.48	8.50	65023
2021-06-07	8.50	8.51	8.49	8.50	22643
2021-06-08	8.49	8.51	8.48	8.51	29946
2021-06-09	8.50	8.53	8.45	8.52	71371
2021-06-10	8.52	8.54	8.50	8.53	12747
2021-06-11	8.52	8.54	8.52	8.54	40456
2021-06-14	8.54	8.54	8.50	8.54	21816
2021-06-15	8.50	8.55	8.50	8.54	22512
2021-06-16	8.55	8.55	8.48	8.53	17855
2021-06-17	8.52	8.53	8.51	8.53	12455
2021-06-18	8.52	8.55	8.46	8.55	113636
2021-06-21	8.53	8.55	8.52	8.54	433520
2021-06-22	8.54	8.56	8.52	8.56	11788
2021-06-23	8.55	8.55	8.50	8.55	7953
2021-06-24	8.47	8.55	8.47	8.52	12619
2021-06-25	8.55	8.55	8.54	8.54	2791
2021-06-28	8.55	8.55	8.54	8.55	7236
2021-06-29	8.51	8.55	8.51	8.53	2742
2021-06-30	8.48	8.53	8.48	8.53	239329
2021-07-01	8.53	8.53	8.47	8.52	41442
2021-07-02	8.50	8.52	8.49	8.52	36927
2021-07-06	8.49	8.52	8.48	8.52	19422
2021-07-07	8.49	8.50	8.49	8.50	3501
2021-07-08	8.50	8.50	8.48	8.50	14250
2021-07-09	8.50	8.50	8.49	8.50	2987
2021-07-12	8.50	8.50	8.50	8.50	1980
2021-07-13	8.55	8.55	8.49	8.51	1513
2021-07-14	8.51	8.52	8.48	8.51	14112
2021-07-15	8.47	8.52	8.46	8.51	8462
2021-07-16	8.50	8.51	8.49	8.51	20976
2021-07-19	8.51	8.52	8.49	8.52	202236
2021-07-20	8.52	8.53	8.48	8.52	21789
2021-07-21	8.49	8.52	8.48	8.52	18020
2021-07-22	8.49	8.53	8.46	8.52	234262
2021-07-23	8.50	8.50	8.49	8.50	21763
2021-07-26	8.49	8.54	8.49	8.54	94776
2021-07-27	8.55	8.55	8.50	8.54	65920
2021-07-28	8.54	8.54	8.49	8.50	23264
2021-07-29	8.56	8.56	8.48	8.50	44666
2021-07-30	8.52	8.52	8.50	8.51	3897
2021-08-02	8.47	8.52	8.46	8.50	14981
2021-08-03	8.49	8.49	8.49	8.49	76756
2021-08-04	8.48	8.52	8.46	8.49	6139
2021-08-05	8.49	8.51	8.48	8.49	101168
2021-08-06	8.52	8.53	8.52	8.52	8319
2021-08-09	8.53	8.55	8.49	8.52	34866
2021-08-10	8.53	8.53	8.49	8.49	258855
2021-08-11	8.56	8.56	8.49	8.52	268259
2021-08-12	8.49	8.53	8.49	8.51	13827
2021-08-13	8.50	8.53	8.48	8.52	35555
2021-08-16	8.53	8.56	8.52	8.55	40136
2021-08-17	8.55	8.55	8.52	8.55	647699
2021-08-18	8.56	8.56	8.52	8.53	240984
2021-08-19	8.53	8.58	8.52	8.56	65826
2021-08-20	8.56	8.57	8.55	8.57	129430
2021-08-23	8.56	8.56	8.48	8.48	150863
2021-08-24	8.54	8.54	8.50	8.52	58530
2021-08-25	8.49	8.56	8.49	8.55	138835
2021-08-26	8.54	8.56	8.49	8.55	31351
2021-08-27	8.52	8.56	8.52	8.55	4665
2021-08-30	8.53	8.56	8.49	8.50	23505
2021-08-31	8.55	8.57	8.52	8.52	411537
2021-09-01	8.55	8.55	8.49	8.54	154683
2021-09-02	8.52	8.55	8.50	8.52	10198
2021-09-03	8.50	8.52	8.50	8.52	1560
2021-09-07	8.49	8.56	8.49	8.55	43471
2021-09-08	8.56	8.56	8.50	8.52	124220
2021-09-09	8.56	8.56	8.52	8.54	45158
2021-09-10	8.55	8.56	8.50	8.50	123683
2021-09-13	8.49	8.54	8.49	8.54	12430
2021-09-14	8.52	8.53	8.52	8.53	7755
2021-09-15	8.51	8.55	8.51	8.52	2526
2021-09-16	8.52	8.54	8.52	8.54	2501
2021-09-17	8.52	8.55	8.52	8.55	1337
2021-09-20	8.53	8.53	8.51	8.52	151873
2021-09-21	8.52	8.53	8.51	8.52	1345
2021-09-22	8.51	8.54	8.51	8.53	7097
2021-09-23	8.52	8.54	8.52	8.53	24142
2021-09-24	8.54	8.54	8.52	8.54	24804
2021-09-27	8.54	8.54	8.53	8.54	1629
2021-09-28	8.54	8.55	8.53	8.54	3058
2021-09-29	8.53	8.53	8.52	8.52	4347
2021-09-30	8.53	8.54	8.52	8.53	46759
2021-10-01	8.55	8.56	8.53	8.53	60285
2021-10-04	8.54	8.55	8.54	8.55	6085
2021-10-05	8.55	8.55	8.53	8.54	2661068
2021-10-06	8.54	8.54	8.54	8.54	327
2021-10-07	8.55	8.55	8.54	8.55	1088
2021-10-08	8.56	8.56	8.54	8.55	804
2021-10-11	8.54	8.54	8.54	8.54	3991
2021-10-12	8.55	8.56	8.53	8.55	3695
2021-10-13	8.56	8.56	8.55	8.55	2962
2021-10-14	8.55	8.55	8.55	8.55	1101
2021-10-15	8.56	8.56	8.55	8.55	68652
2021-10-18	8.55	8.56	8.53	8.55	21418
2021-10-19	8.54	8.55	8.54	8.55	16456
2021-10-20	8.55	8.55	8.54	8.55	21640
2021-10-21	8.55	8.56	8.55	8.55	50734
2021-10-22	8.56	8.56	8.55	8.56	23240
2021-10-25	8.56	8.60	8.56	8.60	140829
2021-10-26	8.60	8.69	8.52	8.61	2628571
2021-10-27	8.60	8.61	8.56	8.60	270697
2021-10-28	8.58	8.61	8.58	8.60	104382
2021-10-29	8.61	8.61	8.60	8.60	479908
2021-11-01	8.63	8.63	8.60	8.61	423917
2021-11-02	8.61	8.61	8.58	8.60	80910
2021-11-03	8.60	8.60	8.57	8.60	336792
2021-11-04	8.60	8.60	8.57	8.59	65437
2021-11-05	8.60	8.60	8.56	8.60	126660
2021-11-08	8.60	8.60	8.58	8.59	103020
2021-11-09	8.58	8.60	8.58	8.59	82217
2021-11-10	8.58	8.60	8.56	8.59	53864
2021-11-11	8.60	8.60	8.57	8.59	53278
2021-11-12	8.58	8.60	8.58	8.59	552868
2021-11-15	8.57	8.60	8.57	8.57	229208
2021-11-16	8.58	8.60	8.56	8.59	90041
2021-11-17	8.60	8.60	8.57	8.58	47026
2021-11-18	8.59	8.59	8.57	8.58	19097
2021-11-19	8.57	8.59	8.56	8.57	51082
2021-11-22	8.58	8.59	8.55	8.57	38112
2021-11-23	8.57	8.59	8.56	8.57	46023
2021-11-24	8.59	8.59	8.58	8.59	45544
2021-11-26	8.59	8.59	8.58	8.59	12968
2021-11-29	8.59	8.59	8.57	8.58	12820
2021-11-30	8.59	8.60	8.55	8.58	395546
2021-12-01	8.56	8.59	8.56	8.58	46718
2021-12-02	8.58	8.59	8.56	8.56	124413
2021-12-03	8.56	8.58	8.55	8.57	421149
2021-12-06	8.57	8.58	8.56	8.56	31487
2021-12-07	8.56	8.59	8.56	8.58	76974
2021-12-08	8.58	8.58	8.57	8.58	48821
2021-12-09	8.58	8.60	8.56	8.60	1489532
2021-12-10	8.58	8.60	8.55	8.56	157891
2021-12-13	8.56	8.58	8.55	8.55	88819
2021-12-14	8.57	8.57	8.55	8.56	55166
2021-12-15	8.55	8.57	8.55	8.56	158734
2021-12-16	8.56	8.56	8.55	8.56	139605
2021-12-17	8.57	8.59	8.56	8.57	470344
2021-12-20	8.54	8.60	8.48	8.60	1263254
2021-12-21	8.23	8.60	8.03	8.43	95023
2021-12-22	8.27	8.51	8.23	8.51	311079
2021-12-23	8.51	8.60	8.48	8.50	57856
2021-12-27	8.56	8.60	8.30	8.39	34862
2021-12-28	8.39	9.02	8.01	8.06	85933
2021-12-29	8.06	8.06	6.66	6.72	275226
2021-12-30	6.71	6.82	6.56	6.58	203866
2021-12-31	6.58	7.21	6.56	6.93	208662
2022-01-03	6.93	7.35	6.80	6.99	221897
2022-01-04	7.00	7.31	6.28	6.41	172091
2022-01-05	6.41	6.71	5.85	6.10	184977
2022-01-06	5.82	6.20	5.59	5.87	252668
2022-01-07	6.39	6.62	5.93	6.33	362760
2022-01-10	6.38	6.57	5.98	6.21	301483
2022-01-11	6.28	6.44	5.91	6.44	95126
2022-01-12	6.50	6.73	6.17	6.37	109170
2022-01-13	6.51	6.51	6.07	6.27	66711
2022-01-14	6.24	6.65	6.08	6.32	29590
2022-01-18	6.51	6.82	6.33	6.57	46227
2022-01-19	6.65	6.82	6.62	6.74	34595
2022-01-20	6.73	7.26	6.73	6.92	63587
2022-01-21	6.66	7.15	6.66	6.98	150472
2022-01-24	6.85	6.92	6.54	6.66	63980
2022-01-25	6.50	6.78	6.12	6.32	99401
2022-01-26	6.32	6.73	6.11	6.45	66826
2022-01-27	6.41	6.67	6.28	6.54	37012
2022-01-28	6.65	6.75	6.29	6.52	19911
2022-01-31	6.52	6.70	6.33	6.50	105760
2022-02-01	6.54	7.23	6.33	7.03	51692
2022-02-02	7.00	7.11	6.82	6.96	54136
2022-02-03	6.96	6.96	6.47	6.54	35623
2022-02-04	6.52	6.62	6.37	6.60	20965
2022-02-07	6.54	7.04	6.54	6.95	34928
2022-02-08	6.82	7.07	6.74	7.04	52333
2022-02-09	7.02	7.67	6.90	7.25	60140
2022-02-10	6.91	7.40	6.80	7.01	92969
2022-02-11	6.84	7.12	6.53	6.61	415925
2022-02-14	6.55	6.93	5.85	6.11	191807
2022-02-15	6.13	6.66	6.12	6.12	144900
2022-02-16	6.12	6.34	5.91	6.01	322246
2022-02-17	5.96	6.35	5.69	5.85	489699
2022-02-18	5.86	6.11	5.33	5.64	267065
2022-02-22	5.55	5.86	4.87	5.64	104897
2022-02-23	5.63	5.85	5.48	5.74	113865
2022-02-24	5.57	5.73	5.06	5.48	79102
2022-02-25	5.51	6.10	5.51	5.87	85595
2022-02-28	5.75	6.10	5.69	5.96	156437
2022-03-01	5.89	6.02	5.63	5.73	302414
2022-03-02	5.68	5.98	5.68	5.82	123425
2022-03-03	5.82	5.83	5.54	5.60	438992
2022-03-04	5.52	5.69	4.97	5.57	405325
2022-03-07	5.66	6.39	5.66	6.14	316485
2022-03-08	6.17	6.31	5.82	5.87	131422
2022-03-09	5.90	6.07	5.65	5.80	130386
2022-03-10	5.80	6.01	5.50	5.59	310245
2022-03-11	5.82	6.45	5.63	6.37	343342
2022-03-14	6.61	6.69	6.30	6.38	125244
2022-03-15	6.28	6.66	5.70	6.52	107172
2022-03-16	6.53	6.86	6.42	6.66	500072
2022-03-17	6.71	6.75	6.36	6.36	183579
2022-03-18	6.45	6.64	6.10	6.32	507752
2022-03-21	6.12	6.53	6.12	6.33	75198
2022-03-22	6.35	6.53	6.28	6.33	91659
2022-03-23	6.34	6.37	6.24	6.28	48099
2022-03-24	6.33	6.44	6.24	6.42	120122
2022-03-25	6.34	6.40	6.17	6.27	67962
2022-03-28	6.28	6.30	6.20	6.21	90940
2022-03-29	6.31	6.73	6.14	6.40	187937
2022-03-30	6.30	6.55	6.28	6.44	166295
2022-03-31	6.45	6.53	6.36	6.40	106221
2022-04-01	6.38	6.53	6.33	6.45	201147
2022-04-04	6.43	6.51	6.18	6.26	93227
2022-04-05	6.26	6.39	6.13	6.20	108455
2022-04-06	6.10	6.24	5.83	5.89	197531
2022-04-07	5.88	5.96	5.71	5.89	122576
2022-04-08	5.87	5.96	5.53	5.64	72052
2022-04-11	5.66	5.66	5.37	5.48	64285
2022-04-12	6.09	6.09	5.75	5.79	173354
2022-04-13	5.80	6.06	5.80	5.98	493604
2022-04-14	5.99	6.10	5.92	6.07	51772
2022-04-18	6.17	6.55	6.07	6.48	126289
2022-04-19	6.49	6.60	6.34	6.59	179403
2022-04-20	6.66	6.66	6.50	6.55	95116
2022-04-21	6.50	6.58	6.36	6.37	112432
2022-04-22	6.41	6.47	6.24	6.26	74283
2022-04-25	6.20	6.26	6.00	6.14	123010
2022-04-26	6.18	6.20	5.92	6.06	161852
2022-04-27	6.18	6.30	6.11	6.14	50840
2022-04-28	6.16	6.22	5.61	6.18	35162
2022-04-29	6.15	6.69	6.15	6.50	364596
2022-05-02	6.50	6.58	6.24	6.36	97089
2022-05-03	6.42	6.45	6.25	6.28	94708
2022-05-04	6.38	6.61	6.20	6.31	140267
2022-05-05	6.30	6.30	6.12	6.18	91390
2022-05-06	6.15	6.57	6.12	6.50	89408
2022-05-09	6.41	6.48	6.08	6.13	318961
2022-05-10	6.64	6.70	5.58	5.65	374418
2022-05-11	5.67	5.68	5.22	5.23	223083
2022-05-12	5.29	5.31	4.94	5.09	167014
2022-05-13	5.18	5.51	5.12	5.46	122032
2022-05-16	5.60	5.60	5.38	5.44	94676
2022-05-17	5.71	5.89	5.58	5.86	94852
2022-05-18	5.78	5.92	5.74	5.92	99073
2022-05-19	5.85	6.50	5.27	6.30	213679
2022-05-20	6.35	6.54	6.26	6.34	65482
2022-05-23	6.47	6.48	6.25	6.28	47941
2022-05-24	6.22	6.24	6.12	6.18	78316
2022-05-25	6.12	6.39	6.12	6.35	57611
2022-05-26	6.32	6.50	6.32	6.36	75165
2022-05-27	6.34	6.47	6.34	6.41	123246
2022-05-31	6.47	6.49	6.33	6.42	66963
2022-06-01	6.43	6.70	6.41	6.44	67851
2022-06-02	6.39	6.52	6.33	6.41	69131
2022-06-03	6.41	6.43	6.19	6.35	69006
2022-06-06	6.49	6.53	5.56	5.60	104764
2022-06-07	5.51	5.68	5.21	5.58	126808
2022-06-08	5.50	5.74	5.19	5.47	102930
2022-06-09	5.56	5.56	5.32	5.44	122757
2022-06-10	5.40	5.40	5.06	5.10	66571
2022-06-13	4.90	5.03	4.65	4.96	126103
2022-06-14	4.90	4.92	4.56	4.57	85393
2022-06-15	4.63	4.66	4.36	4.47	120451
2022-06-16	4.43	4.64	4.27	4.40	64667
2022-06-17	4.42	4.58	3.98	4.48	233765
2022-06-21	4.49	4.73	4.39	4.61	115570
2022-06-22	4.51	4.68	4.35	4.53	87279
2022-06-23	4.49	4.65	4.25	4.62	91513
2022-06-24	4.65	5.04	4.56	4.88	909434
2022-06-27	4.88	5.13	4.87	4.97	58350
2022-06-28	4.97	5.32	4.71	4.72	40430
2022-06-29	4.78	4.78	4.39	4.45	60600
2022-06-30	4.50	4.55	4.34	4.39	45066
2022-07-01	4.66	4.66	4.37	4.61	44425
2022-07-05	4.63	4.78	4.49	4.72	56679
2022-07-06	4.77	4.86	4.37	4.40	87156
2022-07-07	4.40	4.72	4.39	4.66	64084
2022-07-08	4.64	4.82	4.61	4.73	64742
2022-07-11	4.70	5.13	4.70	4.83	105025
2022-07-12	4.93	4.93	4.68	4.70	26694
2022-07-13	4.70	4.70	4.39	4.40	27069
2022-07-14	4.33	4.45	4.07	4.36	83768
2022-07-15	4.43	4.43	4.16	4.30	73347
2022-07-18	4.33	4.50	4.24	4.29	35440
2022-07-19	4.43	4.57	4.40	4.53	58087
2022-07-20	4.59	4.89	4.51	4.60	154548
2022-07-21	4.55	4.69	4.42	4.50	21380
2022-07-22	4.43	4.70	4.31	4.40	31759
2022-07-25	4.35	4.66	4.35	4.54	31841
2022-07-26	4.51	4.51	4.29	4.29	21523
2022-07-27	4.31	4.47	4.13	4.43	38827
2022-07-28	4.47	4.72	4.37	4.55	49084
2022-07-29	4.60	4.64	4.50	4.61	20955
2022-08-01	4.57	5.04	4.45	5.00	52398
2022-08-02	4.97	5.37	4.97	5.14	43707
2022-08-03	5.21	5.33	4.88	5.17	66996
2022-08-04	4.99	5.40	4.99	5.15	74392
2022-08-05	5.24	5.65	5.13	5.58	204265
2022-08-08	5.69	5.69	5.23	5.58	118157
2022-08-09	5.63	5.80	5.53	5.67	64883
2022-08-10	5.74	6.09	5.74	5.95	167347
2022-08-11	5.93	6.25	5.31	5.42	825175
2022-08-12	5.38	6.04	5.17	5.86	142257
2022-08-15	5.94	5.99	5.74	5.83	100331
2022-08-16	5.80	6.06	5.61	5.68	304237
2022-08-17	5.66	5.66	5.28	5.33	126111
2022-08-18	5.34	5.39	5.28	5.31	156928
2022-08-19	5.24	5.31	4.90	4.92	108374
2022-08-22	4.90	5.06	4.85	4.89	184937
2022-08-23	4.88	4.96	4.84	4.88	88559
2022-08-24	4.83	4.97	4.74	4.86	45621
2022-08-25	4.91	5.09	4.64	5.06	572907
2022-08-26	5.12	5.22	4.97	5.03	67069
2022-08-29	4.94	5.14	4.92	5.02	162946
2022-08-30	5.15	5.20	4.95	5.06	239608
2022-08-31	5.16	5.16	4.84	4.88	105466
2022-09-01	4.85	5.08	4.78	4.94	127856
2022-09-02	5.01	5.19	4.88	5.03	83730
2022-09-06	5.10	5.10	4.50	4.57	92988
2022-09-07	4.64	4.77	4.37	4.45	111621
2022-09-08	4.47	4.78	4.29	4.75	73726
2022-09-09	4.80	4.94	4.74	4.87	61009
2022-09-12	4.88	5.07	4.82	5.04	85621
2022-09-13	4.94	4.98	4.61	4.63	100536
2022-09-14	4.63	4.70	4.48	4.53	89473
2022-09-15	4.50	4.58	4.30	4.30	88553
2022-09-16	4.23	4.29	4.13	4.21	380368
2022-09-19	4.23	4.36	4.18	4.32	65492
2022-09-20	4.29	4.29	4.18	4.19	57477
2022-09-21	4.25	4.49	4.12	4.30	190666
2022-09-22	4.30	4.30	4.02	4.10	67278
2022-09-23	4.03	4.10	3.99	4.08	81804
2022-09-26	4.08	4.20	4.00	4.05	54468
2022-09-27	4.11	4.23	4.02	4.06	84832
2022-09-28	4.06	4.20	4.06	4.14	52885
2022-09-29	4.07	4.21	3.99	4.09	45708
2022-09-30	4.19	4.34	4.15	4.23	54420
2022-10-03	4.26	4.34	4.03	4.21	52797
2022-10-04	4.33	4.44	4.25	4.33	78346
2022-10-05	4.26	4.72	4.23	4.48	67087
2022-10-06	4.42	4.45	4.21	4.32	26674
2022-10-07	4.30	4.30	4.11	4.18	39217
2022-10-10	4.14	4.45	4.05	4.44	197583
2022-10-11	4.57	4.60	4.44	4.50	70677
2022-10-12	4.50	4.51	4.43	4.50	38227
2022-10-13	4.45	4.63	4.40	4.47	47452
2022-10-14	4.56	4.62	4.34	4.39	44455
2022-10-17	4.39	4.56	3.85	4.23	64345
2022-10-18	4.29	4.42	4.21	4.34	51787
2022-10-19	4.26	4.42	4.17	4.38	25477
2022-10-20	4.44	4.46	4.33	4.42	35231
2022-10-21	4.46	4.59	4.32	4.45	71892
2022-10-24	4.50	4.50	4.40	4.48	23793
2022-10-25	4.51	4.80	4.49	4.77	42143
2022-10-26	4.78	4.85	4.72	4.72	86712
2022-10-27	4.74	4.77	4.67	4.70	68835
2022-10-28	4.77	4.83	4.21	4.40	85902
2022-10-31	4.39	4.54	4.29	4.50	62060
2022-11-01	4.66	4.66	4.15	4.43	101224
2022-11-02	4.34	4.46	4.07	4.07	74472
2022-11-03	4.27	4.42	4.17	4.40	194996
2022-11-04	4.45	4.45	4.10	4.30	61835
2022-11-07	4.29	4.35	4.20	4.31	77767
2022-11-08	4.26	4.36	4.19	4.23	62643
2022-11-09	4.17	4.20	3.97	4.07	85563
2022-11-10	4.22	4.36	4.14	4.23	76152
2022-11-11	4.18	4.38	4.10	4.23	493505
2022-11-14	4.19	4.33	4.05	4.22	113602
2022-11-15	4.25	4.36	4.05	4.18	86602
2022-11-16	4.09	4.27	4.02	4.18	122577
2022-11-17	4.09	4.18	3.98	4.13	96336
2022-11-18	4.18	4.23	3.97	4.09	361424
2022-11-21	4.22	4.45	4.06	4.25	357412
2022-11-22	4.33	4.33	4.17	4.22	64762
2022-11-23	4.25	4.41	4.09	4.21	65226
2022-11-25	4.15	4.31	4.13	4.13	27630
2022-11-28	4.13	4.33	4.13	4.31	96759
2022-11-29	4.29	4.41	4.18	4.19	55496
2022-11-30	4.22	4.27	4.18	4.23	38206
2022-12-01	4.30	4.30	4.20	4.23	62558
2022-12-02	4.22	4.25	4.18	4.22	36150
2022-12-05	4.18	4.25	3.98	4.04	90861
2022-12-06	4.07	4.08	3.71	3.81	156544
2022-12-07	3.78	3.80	3.68	3.70	86877
2022-12-08	3.72	3.80	3.63	3.72	86953
2022-12-09	3.71	3.79	3.59	3.67	92865
2022-12-12	3.71	4.19	3.68	4.09	94124
2022-12-13	4.12	4.23	4.07	4.10	124311
2022-12-14	4.21	4.25	4.05	4.20	305045
2022-12-15	4.16	4.22	4.14	4.20	119366
2022-12-16	4.21	4.24	4.05	4.21	196410
2022-12-19	4.22	4.26	3.93	4.06	71458
2022-12-20	4.03	4.11	4.03	4.04	29469
2022-12-21	4.04	4.10	3.73	3.75	77521
2022-12-22	3.75	3.97	3.75	3.91	50269
2022-12-23	3.92	4.13	3.92	4.11	42497
2022-12-27	4.05	4.10	3.86	3.87	48270
2022-12-28	3.86	3.97	3.80	3.89	106867
2022-12-29	3.92	4.04	3.83	4.04	54178
2022-12-30	4.01	4.14	3.91	4.14	35853
2023-01-03	4.17	4.17	3.80	3.97	41346
2023-01-04	4.02	4.13	3.99	4.05	27962
2023-01-05	4.04	4.17	4.01	4.17	33169
2023-01-06	4.18	4.21	4.02	4.13	36944
2023-01-09	4.22	4.22	4.05	4.09	147620
2023-01-10	4.11	4.24	4.06	4.22	107060
2023-01-11	4.19	4.22	4.10	4.18	63777
2023-01-12	4.21	4.29	4.18	4.22	338885
2023-01-13	4.20	4.28	4.09	4.24	642922
2023-01-17	4.22	4.48	4.18	4.46	517890
2023-01-18	4.46	4.66	4.41	4.61	399138
2023-01-19	4.63	4.86	4.61	4.83	278722
2023-01-20	4.85	4.93	4.56	4.90	142399
2023-01-23	4.91	5.07	4.86	5.06	352339
2023-01-24	5.21	5.21	4.99	5.06	195271
2023-01-25	5.03	5.19	4.99	5.10	91838
2023-01-26	5.11	5.23	4.94	5.07	75363
2023-01-27	5.04	5.53	4.99	5.42	222176
2023-01-30	5.36	5.56	5.26	5.40	128445
2023-01-31	5.46	5.52	5.32	5.37	122960
2023-02-01	5.31	5.42	5.16	5.25	165902
2023-02-02	5.31	5.47	5.16	5.28	429765
2023-02-03	5.26	5.36	5.15	5.26	120729
2023-02-06	5.16	5.44	5.16	5.21	104145
2023-02-07	5.20	5.27	5.15	5.18	65097
2023-02-08	5.16	5.20	5.06	5.13	106148
2023-02-09	5.07	5.32	5.07	5.30	282545
2023-02-10	5.30	5.62	5.23	5.56	950458
2023-02-13	5.58	5.77	5.50	5.74	183360
2023-02-14	5.74	5.83	5.53	5.69	129875
2023-02-15	5.65	5.82	5.50	5.80	129987
2023-02-16	5.74	5.79	5.57	5.64	90985
2023-02-17	5.61	5.79	5.57	5.79	68387
2023-02-21	5.79	5.92	5.57	5.87	161880
2023-02-22	5.92	5.96	5.75	5.90	133843
2023-02-23	5.95	6.01	5.74	5.84	69911
2023-02-24	5.79	5.85	5.69	5.75	151133
2023-02-27	5.74	5.99	5.66	5.77	190552
2023-02-28	5.78	5.88	5.75	5.83	287633
2023-03-01	5.74	5.88	5.69	5.73	192342
2023-03-02	5.40	5.58	4.86	5.42	494553
2023-03-03	5.61	5.80	5.42	5.69	327913
2023-03-06	5.67	5.74	5.31	5.59	351895
2023-03-07	5.57	5.91	5.40	5.85	360103
2023-03-08	5.85	5.91	5.81	5.91	231435
2023-03-09	5.89	5.97	5.81	5.95	119382
2023-03-10	5.94	5.98	5.62	5.78	289584
2023-03-13	5.69	5.85	5.66	5.74	180140
2023-03-14	5.73	5.80	5.66	5.74	97269
2023-03-15	5.70	5.78	5.62	5.74	123294
2023-03-16	5.69	5.88	5.62	5.84	80924
2023-03-17	5.80	5.98	5.75	5.93	130309
2023-03-20	5.92	5.99	5.80	5.95	394013
2023-03-21	6.05	6.24	5.92	6.10	312895
2023-03-22	6.12	6.35	6.12	6.15	776229
2023-03-23	6.13	6.36	6.13	6.34	336536
2023-03-24	6.32	6.33	6.15	6.23	104706
2023-03-27	6.23	6.33	6.08	6.19	80598
2023-03-28	6.12	6.30	5.82	5.85	105273
2023-03-29	5.91	6.14	5.77	6.07	189416
2023-03-30	6.07	6.18	6.03	6.16	106931
2023-03-31	6.15	6.27	6.10	6.21	408855
2023-04-03	6.15	6.17	6.02	6.11	237383
2023-04-04	6.12	6.23	6.11	6.19	238361
2023-04-05	6.18	6.23	5.96	6.18	184664
2023-04-06	6.16	6.27	6.14	6.24	359060
2023-04-10	6.19	6.37	6.19	6.34	266503
2023-04-11	6.34	6.52	6.32	6.47	228564
2023-04-12	6.52	6.56	6.27	6.49	169175
2023-04-13	6.50	6.61	6.50	6.53	115394
2023-04-14	6.52	6.65	5.99	6.54	259272
2023-04-17	6.57	6.66	6.45	6.48	168356
2023-04-18	6.50	6.50	6.37	6.39	236979
2023-04-19	6.36	6.42	6.34	6.39	138566
2023-04-20	6.37	6.50	6.31	6.45	230365
2023-04-21	6.45	6.57	6.37	6.54	169561
2023-04-24	6.49	6.54	6.34	6.43	141130
2023-04-25	6.39	6.39	6.01	6.13	102547
2023-04-26	6.20	6.26	6.07	6.22	156315
2023-04-27	6.30	6.30	6.15	6.23	82378
2023-04-28	6.24	6.37	6.19	6.33	166841
2023-05-01	6.28	6.36	6.19	6.22	156506
2023-05-02	6.22	6.25	6.15	6.21	124877
2023-05-03	6.22	6.34	6.03	6.23	246266
2023-05-04	5.92	6.12	5.50	5.91	377470
2023-05-05	5.96	6.30	5.87	6.27	242015
2023-05-08	6.26	6.26	6.00	6.10	123924
2023-05-09	6.17	6.17	6.01	6.04	129929
2023-05-10	6.05	6.11	6.00	6.08	91037
2023-05-11	6.06	6.38	6.04	6.07	80752
2023-05-12	6.11	6.14	6.04	6.09	60747
2023-05-15	6.25	6.25	6.02	6.08	104336
2023-05-16	6.05	6.15	6.04	6.11	68858
2023-05-17	6.20	6.38	6.14	6.17	1288869
2023-05-18	6.20	6.23	6.10	6.14	164231
2023-05-19	6.18	6.23	6.00	6.01	61474
2023-05-22	6.01	6.16	5.99	6.15	165743
2023-05-23	6.15	6.18	5.94	5.99	95419
2023-05-24	5.96	6.00	5.88	5.91	108263
2023-05-25	5.97	6.03	5.86	5.99	114472
2023-05-26	5.99	6.10	5.99	6.00	124940
2023-05-30	6.01	6.05	5.96	5.99	211883
2023-05-31	5.98	6.01	5.78	5.81	264979
2023-06-01	5.78	5.99	5.73	5.76	251926
2023-06-02	5.78	5.85	5.66	5.69	364291
2023-06-05	5.66	5.78	5.64	5.72	195404
2023-06-06	5.72	5.96	5.72	5.88	224519
2023-06-07	5.90	6.12	5.90	6.12	357058
2023-06-08	6.13	6.15	5.91	5.91	67296
2023-06-09	5.90	6.01	5.88	5.96	90652
2023-06-12	5.96	6.05	5.84	5.85	124915
2023-06-13	5.90	6.00	5.88	5.95	191291
2023-06-14	5.92	5.96	5.88	5.89	122660
2023-06-15	5.91	6.00	5.89	5.91	96304
2023-06-16	5.95	5.98	5.91	5.91	187234
2023-06-20	5.91	6.01	5.86	5.93	89536
2023-06-21	5.91	6.00	5.88	5.93	144480
2023-06-22	5.93	6.03	5.82	5.85	82652
2023-06-23	5.82	5.91	5.81	5.89	995179
2023-06-26	5.91	5.98	5.74	5.74	107421
2023-06-27	5.74	5.78	5.57	5.67	112630
2023-06-28	5.65	5.84	5.51	5.82	145205
2023-06-29	5.82	5.86	5.75	5.85	92923
2023-06-30	5.88	5.91	5.74	5.79	138898
2023-07-03	5.73	5.91	5.73	5.90	90705
2023-07-05	5.89	5.89	5.73	5.75	103520
2023-07-06	5.71	5.90	5.69	5.86	143379
2023-07-07	5.86	5.92	5.81	5.87	219318
2023-07-10	5.88	5.96	5.85	5.91	118600
2023-07-11	5.88	5.92	5.85	5.87	71287
2023-07-12	5.91	5.91	5.79	5.82	124321
2023-07-13	5.84	5.86	5.79	5.85	78360
2023-07-14	5.85	5.88	5.70	5.80	226626
2023-07-17	5.81	5.94	5.81	5.93	100856
2023-07-18	5.93	6.10	5.93	6.04	209466
2023-07-19	6.01	6.08	5.96	6.06	122395
2023-07-20	6.06	6.27	6.06	6.07	126888
2023-07-21	6.08	6.15	6.05	6.12	168317
2023-07-24	6.12	6.23	6.07	6.09	93913
2023-07-25	6.08	6.18	6.07	6.08	47079
2023-07-26	6.07	6.14	6.02	6.07	120660
2023-07-27	6.08	6.18	6.07	6.12	75949
2023-07-28	6.12	6.26	6.12	6.23	107792
2023-07-31	6.21	6.28	6.18	6.26	85786
2023-08-01	6.23	6.26	6.15	6.18	98843
2023-08-02	6.15	6.16	6.01	6.05	49623
2023-08-03	6.03	6.03	5.90	5.92	120718
2023-08-04	5.94	5.94	5.81	5.87	74498
2023-08-07	5.85	5.86	5.76	5.76	164399
2023-08-08	5.70	6.11	5.69	5.96	274885
2023-08-09	5.98	6.01	5.79	5.82	119206
2023-08-10	5.87	5.95	5.74	5.76	86214
2023-08-11	5.80	5.80	5.68	5.73	98048
2023-08-14	5.79	5.86	5.48	5.66	333917
2023-08-15	5.42	5.71	5.15	5.64	514386
2023-08-16	5.57	5.64	5.41	5.48	354512
2023-08-17	5.50	5.58	5.47	5.50	420800
2023-08-18	5.50	5.56	5.44	5.49	152747
2023-08-21	5.47	5.50	5.46	5.48	122796
2023-08-22	5.58	5.58	5.31	5.40	327338
2023-08-23	5.38	5.38	5.11	5.31	358627
2023-08-24	5.29	5.38	5.21	5.28	136152
2023-08-25	5.29	5.33	5.21	5.26	115450
2023-08-28	5.26	5.32	5.21	5.26	126962
2023-08-29	5.26	5.47	5.24	5.38	84801
2023-08-30	5.36	5.41	5.27	5.29	241140
2023-08-31	5.28	5.33	5.22	5.30	100807
2023-09-01	5.28	5.44	5.28	5.42	113311
2023-09-05	5.39	5.42	5.29	5.35	170019
2023-09-06	5.31	5.37	5.20	5.22	92219
2023-09-07	5.20	5.33	5.19	5.21	103001
2023-09-08	5.21	5.24	5.17	5.18	93558
2023-09-11	5.24	5.24	5.23	5.23	8515
2023-09-12	5.22	5.42	5.22	5.33	45550
2023-09-13	5.33	5.34	5.21	5.32	219322
2023-09-14	5.33	5.53	5.33	5.47	148833
2023-09-15	5.47	5.61	5.39	5.58	544973
2023-09-18	5.58	5.64	5.52	5.58	112404
2023-09-19	5.58	5.69	5.58	5.64	64543
2023-09-20	5.65	5.71	5.59	5.65	98255
2023-09-21	5.62	5.69	5.53	5.64	127349
2023-09-22	5.70	5.73	5.45	5.46	73542
2023-09-25	5.44	5.53	5.42	5.52	53529
2023-09-26	5.49	5.54	5.43	5.43	67642
2023-09-27	5.45	5.52	5.25	5.28	59334
2023-09-28	5.27	5.47	5.27	5.38	51131
2023-09-29	5.40	5.48	5.32	5.44	72458
2023-10-02	5.38	5.51	5.37	5.42	79072
2023-10-03	5.41	5.45	5.29	5.31	112202
2023-10-04	5.37	5.49	5.29	5.36	62834
2023-10-05	5.44	5.60	5.26	5.26	188301
2023-10-06	5.22	5.37	5.21	5.28	152410
2023-10-09	5.26	5.34	5.24	5.27	64814
2023-10-10	5.27	5.36	5.26	5.27	75299
2023-10-11	5.27	5.36	5.04	5.23	97301
2023-10-12	5.21	5.26	5.08	5.23	78537
2023-10-13	5.24	5.28	5.16	5.27	80001
2023-10-16	5.27	5.43	5.26	5.40	69645
2023-10-17	5.40	5.40	5.35	5.37	38502
2023-10-18	5.33	5.34	5.23	5.28	55688
2023-10-19	5.28	5.30	5.19	5.21	85372
2023-10-20	5.22	5.34	5.12	5.18	86100
2023-10-23	5.14	5.23	5.01	5.07	64914
2023-10-24	5.23	5.23	4.83	5.04	107832
2023-10-25	4.94	5.02	4.94	4.97	47369
2023-10-26	4.89	4.98	4.86	4.90	43793
2023-10-27	4.89	4.97	4.74	4.92	107653
2023-10-30	4.94	5.05	4.86	4.99	44081
2023-10-31	5.00	5.13	4.97	5.09	46949
2023-11-01	5.06	5.15	4.97	5.10	43391
2023-11-02	5.08	5.15	5.03	5.04	52756
2023-11-03	5.08	5.26	5.00	5.09	79194
2023-11-06	5.08	5.14	4.98	5.00	49512
2023-11-07	5.00	5.09	4.85	4.98	71196
2023-11-08	4.98	4.98	4.88	4.94	86196
2023-11-09	4.97	4.98	4.77	4.77	85557
2023-11-10	4.64	4.80	3.91	4.34	234729
2023-11-13	4.24	4.63	4.23	4.45	56288
2023-11-14	4.56	4.73	4.48	4.73	163456
2023-11-15	4.80	4.94	4.73	4.83	183234
2023-11-16	4.83	4.83	4.59	4.62	90625
2023-11-17	4.65	4.69	4.42	4.45	49950
2023-11-20	4.45	4.56	4.39	4.50	95307
2023-11-21	4.55	4.57	4.29	4.39	98897
2023-11-22	4.40	4.49	4.30	4.39	35791
2023-11-24	4.42	4.58	4.42	4.49	20427
2023-11-27	4.49	4.49	4.41	4.47	47072
2023-11-28	4.48	4.48	4.08	4.13	118801
2023-11-29	4.12	4.32	4.12	4.20	111529
2023-11-30	4.25	4.29	4.07	4.21	142942
2023-12-01	4.25	4.42	4.25	4.35	90204
2023-12-04	4.35	4.43	4.16	4.23	76960
2023-12-05	4.22	4.30	4.19	4.23	86209
2023-12-06	4.33	4.34	4.13	4.15	123491
2023-12-07	4.19	4.22	4.06	4.18	102204
2023-12-08	4.21	4.23	4.10	4.13	66968
2023-12-11	4.13	4.18	4.05	4.13	58778
2023-12-12	4.15	4.19	4.05	4.10	95176
2023-12-13	4.13	4.20	4.05	4.15	103325
2023-12-14	4.21	4.24	4.11	4.22	134607
2023-12-15	4.25	4.32	4.11	4.14	180302
2023-12-18	4.18	4.36	4.13	4.33	92744
2023-12-19	4.39	4.59	4.39	4.46	114578
2023-12-20	4.52	4.65	4.47	4.57	154231
2023-12-21	4.58	4.72	4.50	4.69	140853
2023-12-22	4.66	4.71	4.55	4.63	281486
2023-12-26	4.65	4.69	4.55	4.58	153815
2023-12-27	4.61	4.64	4.55	4.59	200163
2023-12-28	4.56	4.67	4.55	4.67	168808
2023-12-29	4.67	4.72	4.54	4.56	180044
2024-01-02	4.56	4.63	4.36	4.61	271151
2024-01-03	4.62	4.63	4.43	4.47	53476
2024-01-04	4.51	4.56	4.42	4.56	173899
2024-01-05	4.54	4.60	4.49	4.50	88827
2024-01-08	4.45	4.52	4.37	4.42	62657
2024-01-09	4.46	4.46	4.23	4.23	65206
2024-01-10	4.23	4.31	4.21	4.26	122668
2024-01-11	4.27	4.54	4.26	4.52	99554
2024-01-12	4.56	4.69	4.47	4.51	156333
2024-01-16	4.49	4.56	4.40	4.48	66276
2024-01-17	4.46	4.52	4.40	4.51	57508
2024-01-18	4.48	4.48	4.40	4.45	107821
2024-01-19	4.46	4.46	4.30	4.37	59617
2024-01-22	4.35	4.47	4.34	4.43	101170
2024-01-23	4.43	4.58	4.40	4.46	91614
2024-01-24	4.51	4.67	4.50	4.64	141728
2024-01-25	4.68	4.80	4.64	4.78	238962
2024-01-26	4.82	4.98	4.82	4.84	214392
2024-01-29	4.86	4.88	4.60	4.61	124073
2024-01-30	4.58	4.59	4.35	4.40	105361
2024-01-31	4.39	4.41	4.22	4.25	110476
2024-02-01	4.25	4.37	4.17	4.23	108498
2024-02-02	4.21	4.41	4.15	4.38	122796
2024-02-05	4.36	4.38	4.15	4.29	132795
2024-02-06	4.28	4.31	4.18	4.25	79003
2024-02-07	4.27	4.28	4.09	4.14	185555
2024-02-08	4.13	4.18	3.96	4.16	121445
2024-02-09	4.17	4.18	4.07	4.14	109570
2024-02-12	4.10	4.40	4.10	4.36	146993
2024-02-13	4.44	4.44	4.22	4.24	94375
2024-02-14	4.37	4.39	4.25	4.28	128778
2024-02-15	4.35	4.40	4.31	4.35	73569
2024-02-16	4.39	4.39	4.18	4.18	122991
2024-02-20	4.19	4.22	3.99	4.13	212908
2024-02-21	4.15	4.16	3.97	4.00	255655
2024-02-22	4.01	4.07	3.91	4.05	195435
2024-02-23	4.02	4.15	3.99	4.11	170443
2024-02-26	4.12	4.17	4.02	4.07	76884
2024-02-27	4.05	4.15	4.02	4.13	172123
2024-02-28	4.11	4.18	4.09	4.09	73029
2024-02-29	4.13	4.17	4.07	4.08	72250
2024-03-01	4.12	4.12	3.94	3.98	100040
2024-03-04	4.00	4.01	3.90	3.96	155668
2024-03-05	3.97	3.99	3.89	3.96	173277
2024-03-06	4.01	4.15	3.96	3.96	151347
2024-03-07	5.05	5.52	4.90	4.99	1672909
2024-03-08	5.00	5.16	4.98	5.02	335527
2024-03-11	5.02	5.17	5.00	5.06	161067
2024-03-12	5.07	5.07	4.94	5.03	138290
2024-03-13	5.01	5.07	4.92	5.06	120161
2024-03-14	5.02	5.02	4.81	4.90	117538
2024-03-15	4.85	4.94	4.71	4.83	261932
2024-03-18	4.89	5.04	4.80	5.01	74025
2024-03-19	5.04	5.15	4.94	5.13	175725
2024-03-20	5.09	5.47	5.06	5.35	237276
2024-03-21	5.34	6.05	5.34	5.77	849506
2024-03-22	5.91	6.01	5.80	5.83	385454
2024-03-25	5.85	6.28	5.73	5.86	613905
2024-03-26	5.90	5.96	5.78	5.79	212363
2024-03-27	5.79	5.93	5.77	5.85	181462
2024-03-28	5.83	6.12	5.83	6.10	585872
2024-04-01	6.07	6.10	5.79	6.01	519275
2024-04-02	6.02	6.32	5.84	5.99	1021828
2024-04-03	6.09	6.14	5.92	6.11	377644
2024-04-04	6.21	6.21	5.88	5.93	243750
2024-04-05	5.88	5.95	5.77	5.80	178151
2024-04-08	5.85	5.98	5.79	5.85	161335
2024-04-09	5.91	5.91	5.64	5.67	161067
2024-04-10	5.60	5.69	5.58	5.67	111080
2024-04-11	5.66	5.74	5.64	5.68	82297
2024-04-12	5.60	5.69	5.56	5.59	95913
2024-04-15	5.58	5.66	5.49	5.63	99838
2024-04-16	5.60	5.62	5.38	5.53	231144
2024-04-17	5.57	5.61	5.36	5.41	151803
2024-04-18	5.44	5.58	5.42	5.58	174406
2024-04-19	5.54	5.64	5.43	5.51	124068
2024-04-22	5.61	5.67	5.51	5.60	122178
2024-04-23	5.58	5.65	5.53	5.58	158734
2024-04-24	5.55	5.59	5.42	5.57	83597
2024-04-25	5.53	5.68	5.48	5.64	119338
2024-04-26	5.68	5.94	5.67	5.89	156998
2024-04-29	5.93	6.01	5.84	5.93	163818
2024-04-30	5.91	5.94	5.84	5.86	115325
2024-05-01	5.82	6.05	5.80	5.92	118720
2024-05-02	6.01	6.12	5.98	6.10	234001
2024-05-03	6.12	6.14	5.99	6.00	155547
2024-05-06	5.99	6.12	5.90	6.12	175673
2024-05-07	6.16	6.88	6.12	6.35	1129777
2024-05-08	6.29	6.58	6.09	6.33	349437
2024-05-09	5.78	5.96	5.67	5.71	2101248
2024-05-10	5.74	5.82	5.58	5.64	402843
2024-05-13	5.64	5.69	5.49	5.53	601896
2024-05-14	5.57	5.68	5.37	5.53	451569
2024-05-15	5.64	5.64	5.44	5.48	227374
2024-05-16	5.50	5.62	5.42	5.59	343383
2024-05-17	5.44	5.64	5.44	5.58	263116
2024-05-20	5.60	5.74	5.56	5.65	194724
2024-05-21	5.64	5.74	5.57	5.60	203745
2024-05-22	5.57	5.68	5.53	5.61	263594
2024-05-23	5.57	5.61	5.45	5.50	158515
2024-05-24	5.52	5.59	5.49	5.53	101644
2024-05-28	5.59	5.60	5.47	5.52	118173
2024-05-29	5.44	5.61	5.44	5.61	150833
2024-05-30	5.61	5.63	5.51	5.51	84452
2024-05-31	5.50	5.52	5.26	5.35	238173
2024-06-03	5.36	5.36	5.12	5.21	199070
2024-06-04	5.25	5.25	5.05	5.15	408404
2024-06-05	5.15	5.29	5.09	5.26	193327
2024-06-06	5.31	5.47	5.18	5.40	193710
2024-06-07	5.32	5.42	5.32	5.33	227998
2024-06-10	5.30	5.37	5.22	5.29	225890
2024-06-11	5.25	5.32	5.22	5.28	128671
2024-06-12	5.31	5.45	5.29	5.33	134657
2024-06-13	5.31	5.36	5.25	5.31	159419
2024-06-14	5.26	5.31	5.17	5.24	197514
2024-06-17	5.23	5.52	5.18	5.47	158402
2024-06-18	5.47	5.51	5.37	5.42	92404
2024-06-20	5.40	5.53	5.32	5.42	102717
2024-06-21	5.43	5.43	5.23	5.27	500206
2024-06-24	5.26	5.37	5.22	5.37	243676
2024-06-25	5.38	5.38	5.27	5.31	97051
2024-06-26	5.30	5.39	5.26	5.37	120203
2024-06-27	5.49	5.65	5.42	5.63	225176
2024-06-28	5.66	5.80	5.59	5.74	714765
2024-07-01	5.80	6.00	5.77	5.81	292956
2024-07-02	5.81	5.96	5.74	5.94	327026
2024-07-03	5.97	5.98	5.86	5.91	71289
2024-07-05	5.86	5.91	5.80	5.87	130674
2024-07-08	5.93	6.23	5.93	6.22	326723
2024-07-09	6.26	6.29	6.18	6.27	251650
2024-07-10	6.34	6.45	6.25	6.33	890405
2024-07-11	6.42	6.42	6.27	6.33	221815
2024-07-12	6.30	6.46	6.30	6.34	215817
2024-07-15	6.42	6.54	6.36	6.47	371333
2024-07-16	6.54	6.70	6.44	6.63	610008
2024-07-17	6.62	6.72	6.37	6.45	309391
2024-07-18	6.50	6.57	6.33	6.49	403546
2024-07-19	6.49	6.72	6.41	6.68	392464
2024-07-22	6.68	6.83	6.68	6.80	314899
2024-07-23	6.77	6.97	6.71	6.88	396253
2024-07-24	6.87	6.88	6.73	6.81	318898
2024-07-25	6.84	6.90	6.73	6.84	204208
2024-07-26	6.86	6.90	6.75	6.82	274346
2024-07-29	6.82	6.98	6.77	6.97	320220
2024-07-30	7.00	7.06	6.83	6.89	238369
2024-07-31	6.87	6.93	6.81	6.88	271187
2024-08-01	6.89	6.94	6.68	6.69	274722
2024-08-02	6.52	6.56	6.42	6.55	227238
2024-08-05	6.25	6.52	6.18	6.40	267063
2024-08-06	6.40	6.65	6.30	6.62	254926
2024-08-07	6.63	6.71	6.28	6.34	457633
2024-08-08	7.68	8.26	7.24	8.18	5772390
2024-08-09	8.18	8.77	8.01	8.76	2301878
2024-08-12	8.76	9.35	8.71	9.00	3606585
2024-08-13	9.03	9.33	8.73	9.27	2033724
2024-08-14	9.43	9.45	9.13	9.34	1159178
2024-08-15	9.28	9.39	9.20	9.29	974982
2024-08-16	9.14	9.43	8.98	9.34	840347
2024-08-19	9.30	9.61	9.12	9.53	1354865
2024-08-20	9.63	9.79	9.43	9.76	1243317
2024-08-21	9.78	9.78	9.49	9.66	786323
2024-08-22	9.71	9.76	9.50	9.74	479485
2024-08-23	9.83	9.91	9.57	9.76	594580
2024-08-26	9.79	10.04	9.77	9.95	896729
2024-08-27	9.84	9.95	9.79	9.89	508792
2024-08-28	9.86	10.01	9.82	9.97	589531
2024-08-29	9.95	10.10	9.82	9.90	741199
2024-08-30	9.95	10.01	9.85	9.90	471831
2024-09-03	9.81	10.02	9.72	9.72	683910
2024-09-04	9.67	9.95	9.66	9.69	572686
2024-09-05	9.68	9.81	9.49	9.78	732349
2024-09-06	9.74	9.98	9.73	9.95	1298923
2024-09-09	10.03	10.07	9.84	9.91	1155103
2024-09-10	9.93	10.22	9.84	10.17	630787
2024-09-11	10.18	10.20	10.00	10.06	598245
2024-09-12	10.01	10.25	9.98	10.21	874811
2024-09-13	10.38	10.63	10.28	10.45	1087486
2024-09-16	10.46	10.47	10.28	10.41	660378
2024-09-17	10.49	10.55	10.30	10.40	619752
2024-09-18	10.69	11.66	10.48	11.38	3452825
2024-09-19	11.60	11.73	11.21	11.35	1807397
2024-09-20	11.35	11.56	11.16	11.35	4945075
2024-09-23	11.46	11.73	11.35	11.50	1055024
2024-09-24	11.60	11.72	11.44	11.60	898419
2024-09-25	11.57	11.65	11.38	11.52	976638
2024-09-26	11.63	11.63	11.04	11.16	1014234
2024-09-27	11.23	11.66	11.21	11.66	694120
2024-09-30	11.70	11.98	11.66	11.83	877378
2024-10-01	11.76	11.94	11.53	11.66	802929
2024-10-02	11.81	11.95	11.66	11.69	602896
2024-10-03	11.65	11.68	11.38	11.47	414244
2024-10-04	11.75	11.88	11.57	11.75	583174
2024-10-07	11.64	11.85	11.61	11.62	474839
2024-10-08	11.63	11.98	11.43	11.93	1386775
2024-10-09	11.99	12.14	11.81	12.02	868914
2024-10-10	12.06	12.06	11.32	11.71	1149216
2024-10-11	11.68	12.12	11.68	12.06	627198
2024-10-14	12.23	12.65	12.00	12.49	1264606
2024-10-15	12.52	12.91	12.44	12.86	1640374
2024-10-16	12.91	13.05	12.27	12.50	1532864
2024-10-17	12.56	12.62	12.40	12.61	410981
2024-10-18	12.65	12.90	12.55	12.72	955290
2024-10-21	12.74	13.12	12.72	13.00	675083
2024-10-22	12.97	13.30	12.74	12.95	557244
2024-10-23	12.84	13.08	12.80	12.88	485050
2024-10-24	12.92	12.98	12.75	12.91	929944
2024-10-25	12.99	13.06	12.68	12.82	440155
2024-10-28	13.12	13.26	12.86	13.13	831814
2024-10-29	13.13	13.22	12.82	12.83	424739
2024-10-30	12.80	12.84	12.47	12.78	711499
2024-10-31	12.85	12.85	12.25	12.75	565947
2024-11-01	12.76	12.76	12.24	12.61	1152119
2024-11-04	12.49	12.75	12.40	12.67	609237
2024-11-05	12.72	12.98	12.66	12.88	1008903
2024-11-06	13.19	13.19	12.77	13.06	442829
2024-11-07	13.29	13.62	13.07	13.19	1037576
2024-11-08	10.71	12.80	10.55	11.76	4021810
2024-11-11	11.81	12.05	11.53	11.92	908866
2024-11-12	11.89	12.09	11.67	12.00	668314
2024-11-13	12.06	12.27	11.57	11.58	549278
2024-11-14	11.52	11.84	11.50	11.76	583919
2024-11-15	11.68	11.96	11.49	11.65	739763
2024-11-18	11.68	12.21	11.62	12.18	634442
2024-11-19	12.18	12.91	12.09	12.89	868963
2024-11-20	12.87	13.08	12.78	12.99	826917
2024-11-21	12.99	13.32	12.92	13.09	992645
2024-11-22	13.13	13.61	13.06	13.53	705682
2024-11-25	13.57	13.69	13.09	13.24	924222
2024-11-26	13.19	13.70	13.10	13.66	739228
2024-11-27	13.67	13.82	13.51	13.64	453664
2024-11-29	13.67	13.73	13.34	13.46	216588
2024-12-02	13.24	13.83	12.94	13.62	1180979
2024-12-03	13.56	13.74	13.41	13.43	570321
2024-12-04	13.49	13.73	13.41	13.57	428048
2024-12-05	13.73	14.07	13.55	13.67	942736
2024-12-06	13.68	13.84	13.50	13.63	536075
2024-12-09	13.49	14.15	13.28	13.49	952643
2024-12-10	13.51	13.78	13.46	13.74	701629
2024-12-11	13.80	13.97	13.52	13.89	598728
2024-12-12	13.81	14.17	13.77	13.90	685791
2024-12-13	13.92	14.13	13.83	13.96	1261394
2024-12-16	13.92	14.37	13.85	13.89	966652
2024-12-17	13.81	13.87	13.43	13.62	987350
2024-12-18	13.96	14.17	13.11	13.23	857992
2024-12-19	13.28	13.62	13.13	13.13	782621
2024-12-20	12.88	13.54	12.87	13.38	1430221
2024-12-23	13.39	13.53	13.19	13.35	505977
2024-12-24	13.67	13.69	13.39	13.43	554158
2024-12-26	13.45	13.61	13.28	13.57	656165
2024-12-27	13.50	13.71	13.19	13.37	849784
2024-12-30	13.18	13.41	13.08	13.20	1135899
2024-12-31	13.84	13.99	12.83	12.93	2300216
2025-01-02	12.93	13.27	12.77	12.89	1085479
2025-01-03	12.88	13.51	12.87	13.35	864616
2025-01-06	13.43	13.52	12.53	12.55	842281
2025-01-07	12.49	12.68	12.28	12.40	878563
2025-01-08	12.27	12.37	12.16	12.37	520144
2025-01-10	12.28	12.28	11.70	11.71	738015
2025-01-13	11.55	11.80	11.47	11.65	667082
2025-01-14	11.73	11.95	11.60	11.90	1022981
2025-01-15	12.17	12.74	12.05	12.31	1446940
2025-01-16	12.30	12.48	12.22	12.27	857807
2025-01-17	12.40	12.52	12.24	12.45	489986
2025-01-21	12.56	12.91	12.17	12.48	975629
2025-01-22	12.59	13.01	12.53	12.98	1347747
2025-01-23	12.84	13.11	12.67	12.93	856536
2025-01-24	13.08	13.46	12.92	13.35	932989
2025-01-27	12.65	13.09	12.53	12.81	742413
2025-01-28	12.83	13.24	12.65	13.21	624319
2025-01-29	13.21	13.27	12.91	13.17	1412713
2025-01-30	13.32	13.85	13.32	13.73	1005777
2025-01-31	13.78	13.82	13.21	13.45	1133243
2025-02-03	13.08	13.38	12.95	13.33	672211
2025-02-04	13.40	13.41	13.20	13.37	692055
2025-02-05	13.40	14.16	13.22	13.35	772605
2025-02-06	13.41	13.62	13.17	13.43	622829
2025-02-07	13.54	13.54	13.18	13.29	534287
2025-02-10	13.19	13.22	12.39	12.41	1139831
2025-02-11	12.48	12.59	12.23	12.52	1039617
2025-02-12	12.29	12.76	12.10	12.70	1094960
2025-02-13	12.86	13.27	12.83	13.27	1160542
2025-02-14	13.40	13.61	13.07	13.19	953026
2025-02-18	14.24	14.45	13.47	14.42	1556569
2025-02-19	14.70	14.94	14.12	14.51	1843306
2025-02-20	14.37	14.47	13.58	14.27	1442990
2025-02-21	14.37	14.48	13.37	13.59	1025394
2025-02-24	13.89	13.89	13.19	13.46	955471
2025-02-25	13.49	13.53	12.80	12.94	1158694
2025-02-26	12.96	13.52	12.95	13.34	1274063
2025-02-27	13.66	13.85	12.92	13.08	1539353
2025-02-28	12.58	13.63	12.10	13.34	3209821
2025-03-03	13.49	13.71	11.99	12.15	2279444
2025-03-04	11.93	12.31	11.58	12.08	1565657
2025-03-05	12.30	12.40	11.84	12.02	1526831
2025-03-06	11.20	12.19	10.86	11.56	2744528
2025-03-07	11.19	11.58	10.89	10.97	2022187
2025-03-10	10.71	10.88	10.28	10.72	1716554
2025-03-11	10.67	10.84	10.34	10.64	1513166
2025-03-12	10.89	11.12	10.57	10.97	851740
2025-03-13	10.90	10.95	10.34	10.39	1088432

Explore More About CMPO

Coins representing dividend payouts and trends

CMPO Dividend History

Discover CompoSecure Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

CMPO Stock Split History

Discover CompoSecure Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

CMPO Historical Prices

Explore CompoSecure Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics