CCD
Calamos Dynamic Convertible & Income Fund
stockNASDAQ
At CloseOct 5, 2026 3:59:55 PM EDT
22.82USD0.000%(-0.00)62,146
22.80Bid23.46Ask0.66SpreadCCD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.83 | 22.92 | 22.67 | 22.82 | 0.000% | 62,146 | 0.000% | |
| 2026-10-02 | 22.70 | 22.96 | 22.56 | 22.82 | +1.512% | 48,284 | 0.000% | |
| 2026-10-01 | 22.63 | 22.66 | 22.25 | 22.48 | -0.619% | 83,033 | +1.512% | |
| 2026-09-30 | 22.48 | 22.78 | 22.45 | 22.62 | +0.623% | 98,844 | +0.884% | |
| 2026-09-29 | 22.47 | 22.76 | 22.23 | 22.48 | +0.312% | 93,868 | +1.512% | |
| 2026-09-28 | 23.01 | 23.50 | 22.36 | 22.41 | -2.608% | 91,453 | +1.830% | |
| 2026-09-25 | 23.40 | 23.63 | 23.00 | 23.01 | -1.625% | 70,823 | -0.826% | |
| 2026-09-24 | 23.49 | 23.74 | 23.23 | 23.39 | -1.078% | 48,256 | -2.437% | |
| 2026-09-23 | 23.96 | 23.96 | 23.53 | 23.64 | -1.397% | 43,540 | -3.489% | |
| 2026-09-22 | 23.96 | 24.19 | 23.80 | 23.98 | +0.083% | 68,317 | -4.837% | |
| 2026-09-21 | 24.28 | 24.33 | 23.70 | 23.96 | +1.568% | 85,657 | -4.758% | |
| 2026-09-18 | 23.41 | 23.73 | 23.28 | 23.59 | +0.426% | 54,288 | -3.264% | |
| 2026-09-17 | 23.39 | 23.60 | 23.39 | 23.49 | +1.798% | 63,287 | -2.852% | |
| 2026-09-16 | 23.02 | 23.34 | 22.89 | 23.07 | +0.588% | 47,004 | -1.105% | |
| 2026-09-15 | 23.38 | 23.54 | 22.75 | 22.94 | -2.175% | 79,489 | -0.523% | |
| 2026-09-14 | 23.69 | 23.78 | 23.41 | 23.45 | -2.210% | 57,751 | -2.687% | Div $0.195 |
| 2026-09-11 | 24.06 | 24.23 | 23.93 | 23.98 | -0.125% | 51,313 | -4.837% | |
| 2026-09-10 | 24.27 | 24.51 | 23.88 | 24.01 | -1.275% | 47,128 | -4.956% | |
| 2026-09-09 | 24.43 | 24.54 | 24.32 | 24.32 | -0.205% | 46,731 | -6.168% | |
| 2026-09-08 | 24.35 | 24.87 | 24.30 | 24.37 | -0.327% | 79,116 | -6.360% | |
| 2026-09-04 | 24.32 | 24.53 | 24.32 | 24.45 | +0.825% | 41,935 | -6.667% | |
| 2026-09-03 | 24.31 | 24.47 | 24.15 | 24.25 | +0.331% | 49,147 | -5.897% | |
| 2026-09-02 | 24.26 | 24.60 | 24.10 | 24.17 | -0.083% | 60,751 | -5.585% | |
| 2026-09-01 | 24.51 | 24.91 | 24.16 | 24.19 | -1.806% | 59,389 | -5.663% | |
| 2026-08-31 | 24.79 | 24.79 | 24.44 | 24.64 | -1.104% | 51,689 | -7.368% | |
| 2026-08-28 | 25.12 | 25.17 | 24.74 | 24.91 | -0.200% | 68,850 | -8.390% | |
| 2026-08-27 | 25.01 | 25.11 | 24.93 | 24.96 | -0.040% | 37,808 | -8.574% | |
| 2026-08-26 | 25.04 | 25.40 | 24.86 | 24.97 | -0.280% | 35,403 | -8.610% | |
| 2026-08-25 | 24.97 | 25.16 | 24.86 | 25.04 | +0.765% | 27,800 | -8.866% | |
| 2026-08-24 | 25.41 | 25.41 | 24.69 | 24.85 | -1.934% | 52,264 | -8.169% | |
| 2026-08-21 | 25.57 | 25.75 | 25.18 | 25.34 | +0.715% | 83,516 | -9.945% | |
| 2026-08-20 | 25.23 | 25.34 | 24.98 | 25.16 | -0.789% | 51,756 | -9.300% | |
| 2026-08-19 | 25.83 | 25.83 | 25.16 | 25.36 | -1.744% | 41,542 | -10.016% | |
| 2026-08-18 | 25.97 | 26.50 | 25.69 | 25.81 | -0.959% | 41,219 | -11.585% | |
| 2026-08-17 | 26.39 | 26.55 | 26.03 | 26.06 | -0.496% | 63,484 | -12.433% | |
| 2026-08-14 | 26.39 | 26.40 | 25.76 | 26.19 | -0.871% | 81,887 | -12.868% | Div $0.195 |
| 2026-08-13 | 26.49 | 26.99 | 26.41 | 26.42 | -0.264% | 68,441 | -13.626% | |
| 2026-08-12 | 26.31 | 26.49 | 26.14 | 26.49 | +1.611% | 64,016 | -13.854% | |
| 2026-08-11 | 26.25 | 26.27 | 26.02 | 26.07 | +0.540% | 43,779 | -12.466% | |
| 2026-08-10 | 25.95 | 26.13 | 25.88 | 25.93 | -0.154% | 82,906 | -11.994% | |
| 2026-08-07 | 25.83 | 25.97 | 25.49 | 25.97 | +1.923% | 35,784 | -12.129% | |
| 2026-08-06 | 25.37 | 25.78 | 25.37 | 25.48 | 0.000% | 42,160 | -10.440% | |
| 2026-08-05 | 25.89 | 25.95 | 25.48 | 25.48 | -1.010% | 99,899 | -10.440% | |
| 2026-08-04 | 25.55 | 25.92 | 25.55 | 25.74 | +1.378% | 68,327 | -11.344% | |
| 2026-08-03 | 24.86 | 25.86 | 24.71 | 25.39 | +2.627% | 53,984 | -10.122% | |
| 2026-07-31 | 24.57 | 24.93 | 24.36 | 24.74 | +1.248% | 45,984 | -7.761% | |
| 2026-07-30 | 24.12 | 24.48 | 23.87 | 24.43 | +3.058% | 78,199 | -6.609% | |
| 2026-07-29 | 24.58 | 25.03 | 23.55 | 23.71 | -3.735% | 62,391 | -3.754% | |
| 2026-07-28 | 24.88 | 25.00 | 24.09 | 24.63 | -1.124% | 96,636 | -7.349% | |
| 2026-07-27 | 25.25 | 25.35 | 24.66 | 24.91 | -0.280% | 26,666 | -8.390% | |
| 2026-07-24 | 25.28 | 25.34 | 24.85 | 24.98 | -1.069% | 68,653 | -8.647% | |
| 2026-07-23 | 25.50 | 25.59 | 25.23 | 25.25 | -1.521% | 61,274 | -9.624% | |
| 2026-07-22 | 25.65 | 25.75 | 25.34 | 25.64 | -0.078% | 45,520 | -10.998% | |
| 2026-07-21 | 25.49 | 25.69 | 25.18 | 25.66 | +1.624% | 86,023 | -11.068% | |
| 2026-07-20 | 25.13 | 25.36 | 24.91 | 25.25 | +0.718% | 67,453 | -9.624% | |
| 2026-07-17 | 25.00 | 25.11 | 24.57 | 25.07 | -0.752% | 77,313 | -8.975% | |
| 2026-07-16 | 25.22 | 25.50 | 25.11 | 25.26 | -0.688% | 52,295 | -9.660% | |
| 2026-07-15 | 25.61 | 25.81 | 25.27 | 25.43 | -0.098% | 69,465 | -10.281% | |
| 2026-07-14 | 25.55 | 26.04 | 25.42 | 25.46 | -1.011% | 77,829 | -10.369% | Div $0.195 |
| 2026-07-13 | 25.76 | 26.07 | 25.68 | 25.72 | -0.772% | 80,742 | -11.275% | |
| 2026-07-10 | 25.70 | 26.09 | 25.65 | 25.92 | +1.092% | 69,726 | -11.960% | |
| 2026-07-09 | 25.30 | 25.73 | 25.30 | 25.64 | +1.726% | 97,866 | -10.998% | |
| 2026-07-08 | 25.40 | 25.40 | 25.11 | 25.20 | -0.963% | 77,792 | -9.462% | |
| 2026-07-07 | 25.69 | 25.79 | 25.40 | 25.45 | -0.664% | 93,815 | -10.334% | |
| 2026-07-06 | 25.72 | 25.93 | 25.51 | 25.62 | +0.668% | 115,351 | -10.929% | |
| 2026-07-02 | 25.83 | 25.91 | 25.42 | 25.45 | -1.585% | 51,145 | -10.334% | |
| 2026-07-01 | 25.79 | 25.97 | 25.52 | 25.86 | +0.349% | 77,775 | -11.756% | |
| 2026-06-30 | 25.51 | 25.88 | 25.47 | 25.77 | +1.257% | 84,324 | -11.447% | |
| 2026-06-29 | 25.15 | 25.46 | 24.88 | 25.45 | +2.291% | 88,235 | -10.334% | |
| 2026-06-26 | 25.12 | 25.29 | 24.84 | 24.88 | -1.699% | 64,730 | -8.280% | |
| 2026-06-25 | 25.32 | 25.50 | 25.10 | 25.31 | +1.362% | 65,332 | -9.838% | |
| 2026-06-24 | 25.28 | 25.50 | 24.70 | 24.97 | -1.070% | 42,566 | -8.610% | |
| 2026-06-23 | 25.01 | 25.47 | 24.93 | 25.24 | -1.252% | 95,462 | -9.588% | |
| 2026-06-22 | 25.90 | 25.93 | 25.23 | 25.56 | -0.234% | 118,730 | -10.720% | |
| 2026-06-18 | 25.39 | 25.80 | 25.27 | 25.62 | +1.586% | 76,566 | -10.929% | |
| 2026-06-17 | 25.65 | 25.80 | 25.00 | 25.22 | -1.407% | 110,951 | -9.516% | |
| 2026-06-16 | 25.49 | 25.71 | 25.30 | 25.58 | +0.887% | 81,785 | -10.790% | |
| 2026-06-15 | 25.08 | 25.56 | 24.92 | 25.36 | +1.746% | 79,231 | -9.998% | |
| 2026-06-12 | 24.68 | 25.16 | 24.30 | 24.92 | +0.768% | 58,948 | -8.427% | Div $0.195 |
| 2026-06-11 | 24.36 | 24.77 | 24.20 | 24.73 | +1.853% | 61,074 | -7.723% | |
| 2026-06-10 | 24.56 | 24.75 | 24.01 | 24.28 | -1.261% | 62,536 | -6.013% | |
| 2026-06-09 | 24.81 | 25.21 | 24.01 | 24.59 | -0.324% | 74,106 | -7.198% | |
| 2026-06-08 | 25.29 | 25.38 | 24.55 | 24.67 | -1.320% | 51,921 | -7.499% | |
| 2026-06-05 | 25.65 | 25.73 | 24.45 | 25.00 | -3.101% | 107,408 | -8.720% | |
| 2026-06-04 | 25.53 | 25.84 | 25.40 | 25.80 | +0.663% | 70,216 | -11.550% | |
| 2026-06-03 | 25.98 | 26.10 | 25.50 | 25.63 | -1.081% | 60,810 | -10.964% | |
| 2026-06-02 | 25.62 | 25.96 | 25.60 | 25.91 | +1.488% | 96,278 | -11.926% | |
| 2026-06-01 | 25.74 | 25.75 | 25.21 | 25.53 | +0.039% | 109,509 | -10.615% | |
| 2026-05-29 | 25.38 | 25.55 | 25.15 | 25.52 | +0.552% | 81,586 | -10.580% | |
| 2026-05-28 | 25.26 | 25.44 | 25.15 | 25.38 | +0.874% | 84,131 | -10.087% | |
| 2026-05-27 | 25.00 | 25.19 | 24.81 | 25.16 | +0.419% | 70,545 | -9.300% | |
| 2026-05-26 | 25.00 | 25.20 | 24.80 | 25.05 | +1.478% | 78,117 | -8.920% | |
| 2026-05-22 | 24.55 | 24.89 | 24.29 | 24.69 | +1.480% | 73,573 | -7.574% | |
| 2026-05-21 | 23.83 | 24.33 | 23.82 | 24.33 | +2.528% | 83,748 | -6.206% | |
| 2026-05-20 | 23.33 | 23.74 | 23.20 | 23.73 | +2.461% | 88,141 | -3.835% | |
| 2026-05-19 | 23.28 | 23.71 | 23.01 | 23.16 | -1.739% | 135,331 | -1.468% | |
| 2026-05-18 | 24.16 | 24.25 | 23.13 | 23.57 | -2.240% | 139,382 | -3.182% | |
| 2026-05-15 | 24.79 | 24.94 | 23.80 | 24.11 | -3.521% | 158,626 | -5.350% | |
| 2026-05-14 | 24.97 | 25.24 | 24.87 | 24.99 | -0.220% | 73,654 | -8.683% | Div $0.195 |
| 2026-05-13 | 24.93 | 25.16 | 24.65 | 25.05 | +0.988% | 80,695 | -8.884% | |
| 2026-05-12 | 25.24 | 25.24 | 24.43 | 24.80 | -1.568% | 89,678 | -7.984% | |
| 2026-05-11 | 25.09 | 25.40 | 25.02 | 25.20 | +0.901% | 138,830 | -9.426% | |
| 2026-05-08 | 24.84 | 25.10 | 24.77 | 24.97 | +0.685% | 108,899 | -8.610% | |
| 2026-05-07 | 25.27 | 25.27 | 24.61 | 24.80 | -1.587% | 85,736 | -7.984% | |
| 2026-05-06 | 24.96 | 25.25 | 24.75 | 25.20 | +1.531% | 74,719 | -9.444% | |
| 2026-05-05 | 24.87 | 24.87 | 24.54 | 24.82 | +0.812% | 81,333 | -8.058% | |
| 2026-05-04 | 24.77 | 24.87 | 24.25 | 24.62 | -0.405% | 119,350 | -7.311% | |
| 2026-05-01 | 24.44 | 24.72 | 24.09 | 24.72 | +1.728% | 88,273 | -7.686% | |
| 2026-04-30 | 24.35 | 24.48 | 24.16 | 24.30 | +0.621% | 80,351 | -6.091% | |
| 2026-04-29 | 24.09 | 24.24 | 23.96 | 24.15 | +0.541% | 97,549 | -5.507% | |
| 2026-04-28 | 24.22 | 24.22 | 23.81 | 24.02 | -1.152% | 55,114 | -4.996% | |
| 2026-04-27 | 24.34 | 24.49 | 24.02 | 24.30 | +0.041% | 80,905 | -6.091% | |
| 2026-04-24 | 24.45 | 24.50 | 24.14 | 24.29 | +0.248% | 46,445 | -6.052% | |
| 2026-04-23 | 24.29 | 24.46 | 24.00 | 24.23 | -0.288% | 59,071 | -5.819% | |
| 2026-04-22 | 24.42 | 24.45 | 24.07 | 24.30 | +0.746% | 49,441 | -6.091% | |
| 2026-04-21 | 24.36 | 24.64 | 23.99 | 24.12 | -0.372% | 164,514 | -5.390% | |
| 2026-04-20 | 23.82 | 24.27 | 23.78 | 24.21 | +1.894% | 116,134 | -5.741% | |
| 2026-04-17 | 23.95 | 23.95 | 23.59 | 23.76 | +0.508% | 58,474 | -3.956% | |
| 2026-04-16 | 23.59 | 23.81 | 23.45 | 23.64 | +0.810% | 95,545 | -3.469% | |
| 2026-04-15 | 23.35 | 23.53 | 22.87 | 23.45 | +0.947% | 178,581 | -2.687% | |
| 2026-04-14 | 23.35 | 23.50 | 23.07 | 23.23 | -1.317% | 127,521 | -1.765% | Div $0.195 |
| 2026-04-13 | 23.20 | 23.56 | 22.85 | 23.54 | +1.466% | 175,140 | -3.059% | |
| 2026-04-10 | 23.36 | 23.42 | 23.08 | 23.20 | -0.429% | 89,358 | -1.638% | |
| 2026-04-09 | 22.99 | 23.40 | 22.97 | 23.30 | +1.747% | 204,314 | -2.060% | |
| 2026-04-08 | 22.97 | 23.27 | 22.82 | 22.90 | +2.691% | 195,437 | -0.349% | |
| 2026-04-07 | 22.08 | 22.45 | 22.05 | 22.30 | +0.996% | 131,851 | +2.332% | |
| 2026-04-06 | 22.13 | 22.52 | 22.04 | 22.08 | -0.675% | 109,980 | +3.351% | |
| 2026-04-02 | 21.88 | 22.25 | 21.66 | 22.23 | +0.452% | 49,239 | +2.654% | |
| 2026-04-01 | 21.33 | 22.25 | 21.33 | 22.13 | +3.653% | 107,234 | +3.118% | |
| 2026-03-31 | 20.40 | 21.44 | 20.39 | 21.35 | +4.914% | 140,182 | +6.885% | |
| 2026-03-30 | 20.72 | 20.97 | 20.20 | 20.35 | -1.262% | 143,212 | +12.138% | |
| 2026-03-27 | 21.05 | 21.23 | 20.60 | 20.61 | -2.829% | 136,410 | +10.723% | |
| 2026-03-26 | 21.60 | 21.87 | 21.13 | 21.21 | -2.483% | 101,569 | +7.591% | |
| 2026-03-25 | 21.41 | 22.10 | 21.41 | 21.75 | +1.636% | 112,492 | +4.920% | |
| 2026-03-24 | 21.31 | 21.77 | 21.25 | 21.40 | -0.233% | 66,169 | +6.636% | |
| 2026-03-23 | 21.51 | 22.17 | 21.33 | 21.45 | +0.515% | 85,016 | +6.387% | |
| 2026-03-20 | 22.35 | 22.39 | 21.33 | 21.34 | -3.395% | 170,346 | +6.935% | |
| 2026-03-19 | 22.08 | 22.25 | 21.81 | 22.09 | -0.540% | 73,717 | +3.305% | |
| 2026-03-18 | 22.11 | 22.34 | 22.00 | 22.21 | +0.180% | 42,772 | +2.747% | |
| 2026-03-17 | 22.17 | 22.24 | 22.00 | 22.17 | +0.590% | 71,923 | +2.932% | |
| 2026-03-16 | 22.14 | 22.23 | 21.85 | 22.04 | +0.870% | 69,252 | +3.539% | |
| 2026-03-13 | 21.87 | 22.37 | 21.60 | 21.85 | -0.274% | 84,866 | +4.439% | Div $0.195 |
| 2026-03-12 | 21.97 | 22.20 | 21.74 | 21.91 | -1.439% | 72,948 | +4.153% | |
| 2026-03-11 | 22.10 | 22.40 | 22.04 | 22.23 | +0.180% | 55,034 | +2.654% | |
| 2026-03-10 | 21.64 | 22.35 | 21.64 | 22.19 | +2.542% | 59,069 | +2.839% | |
| 2026-03-09 | 21.65 | 22.15 | 21.50 | 21.64 | -1.547% | 59,593 | +5.453% | |
| 2026-03-06 | 22.01 | 22.27 | 21.84 | 21.98 | -1.435% | 83,461 | +3.822% | |
| 2026-03-05 | 22.65 | 22.75 | 22.20 | 22.30 | -1.805% | 75,214 | +2.332% | |
| 2026-03-04 | 22.67 | 22.82 | 22.65 | 22.71 | +0.398% | 99,781 | +0.484% | |
| 2026-03-03 | 22.70 | 22.85 | 22.18 | 22.62 | -1.609% | 86,322 | +0.884% | |
| 2026-03-02 | 22.94 | 23.14 | 22.85 | 22.99 | -0.087% | 119,566 | -0.739% | |
| 2026-02-27 | 22.85 | 23.06 | 22.85 | 23.01 | -0.217% | 64,734 | -0.826% | |
| 2026-02-26 | 23.15 | 23.15 | 22.78 | 23.06 | +0.130% | 63,349 | -1.041% | |
| 2026-02-25 | 22.99 | 23.10 | 22.92 | 23.03 | +0.920% | 87,211 | -0.912% | |
| 2026-02-24 | 22.90 | 23.05 | 22.75 | 22.82 | -0.088% | 60,278 | 0.000% | |
| 2026-02-23 | 23.16 | 23.18 | 22.75 | 22.84 | -1.083% | 98,979 | -0.088% | |
| 2026-02-20 | 23.07 | 23.18 | 22.94 | 23.09 | +0.391% | 89,844 | -1.169% | |
| 2026-02-19 | 23.13 | 23.14 | 22.94 | 23.00 | -0.065% | 68,255 | -0.783% | |
| 2026-02-18 | 23.17 | 23.18 | 22.97 | 23.02 | -0.065% | 79,134 | -0.847% | |
| 2026-02-17 | 22.94 | 23.11 | 22.75 | 23.03 | +0.392% | 94,755 | -0.912% | |
| 2026-02-13 | 22.67 | 22.99 | 22.41 | 22.94 | +0.306% | 76,472 | -0.523% | Div $0.195 |
| 2026-02-12 | 22.92 | 23.18 | 22.80 | 22.87 | 0.000% | 93,480 | -0.219% | |
| 2026-02-11 | 22.92 | 23.05 | 22.81 | 22.87 | -0.087% | 111,418 | -0.219% | |
| 2026-02-10 | 22.81 | 22.93 | 22.70 | 22.89 | +0.571% | 63,327 | -0.306% | |
| 2026-02-09 | 22.56 | 22.81 | 22.41 | 22.76 | +1.381% | 88,924 | +0.264% | |
| 2026-02-06 | 21.95 | 22.58 | 21.95 | 22.45 | +2.138% | 101,766 | +1.648% | |
| 2026-02-05 | 22.15 | 22.29 | 21.88 | 21.98 | -1.435% | 107,185 | +3.822% | |
| 2026-02-04 | 22.67 | 22.78 | 22.00 | 22.30 | -1.021% | 97,832 | +2.332% | |
| 2026-02-03 | 22.69 | 22.75 | 22.25 | 22.53 | -0.133% | 82,635 | +1.287% | |
| 2026-02-02 | 22.47 | 22.77 | 22.40 | 22.56 | +0.401% | 65,433 | +1.152% | |
| 2026-01-30 | 22.92 | 22.94 | 22.40 | 22.47 | -1.963% | 83,122 | +1.558% | |
| 2026-01-29 | 22.95 | 22.98 | 22.60 | 22.92 | +0.306% | 56,871 | -0.436% | |
| 2026-01-28 | 22.95 | 22.99 | 22.63 | 22.85 | +0.484% | 121,871 | -0.131% | |
| 2026-01-27 | 22.75 | 22.90 | 22.68 | 22.74 | +0.088% | 64,137 | +0.352% | |
| 2026-01-26 | 22.85 | 22.85 | 22.65 | 22.72 | -0.176% | 51,618 | +0.440% | |
| 2026-01-23 | 22.80 | 22.85 | 22.62 | 22.76 | -0.175% | 79,254 | +0.264% | |
| 2026-01-22 | 22.81 | 22.93 | 22.70 | 22.80 | +0.751% | 84,491 | +0.088% | |
| 2026-01-21 | 22.69 | 22.74 | 22.53 | 22.63 | +0.578% | 102,935 | +0.840% | |
| 2026-01-20 | 22.47 | 22.60 | 22.35 | 22.50 | -0.133% | 125,286 | +1.422% | |
| 2026-01-16 | 22.58 | 22.67 | 22.47 | 22.53 | 0.000% | 84,883 | +1.287% | |
| 2026-01-15 | 22.29 | 22.61 | 22.27 | 22.53 | +1.532% | 105,417 | +1.287% | |
| 2026-01-14 | 22.26 | 22.30 | 22.06 | 22.19 | +0.135% | 89,081 | +2.839% | |
| 2026-01-13 | 22.20 | 22.30 | 22.11 | 22.16 | +0.453% | 80,643 | +2.978% | |
| 2026-01-12 | 22.01 | 22.22 | 22.00 | 22.06 | +0.341% | 94,703 | +3.445% | |
| 2026-01-09 | 21.95 | 22.17 | 21.90 | 21.98 | +0.480% | 120,402 | +3.798% | |
| 2026-01-08 | 21.87 | 21.93 | 21.62 | 21.88 | +0.459% | 78,413 | +4.296% | |
| 2026-01-07 | 21.95 | 21.95 | 21.76 | 21.78 | -0.639% | 64,831 | +4.775% | |
| 2026-01-06 | 21.55 | 21.92 | 21.41 | 21.92 | +2.215% | 84,954 | +4.106% | |
| 2026-01-05 | 21.41 | 21.54 | 21.24 | 21.45 | +1.635% | 89,580 | +6.412% | |
| 2026-01-02 | 20.88 | 21.26 | 20.88 | 21.10 | +1.151% | 53,431 | +8.152% | |
| 2025-12-31 | 21.11 | 21.18 | 20.80 | 20.86 | -1.231% | 142,509 | +9.396% | |
| 2025-12-30 | 21.38 | 21.38 | 21.12 | 21.12 | -1.447% | 61,256 | +8.049% | Div $0.195 |
| 2025-12-29 | 21.60 | 21.68 | 21.34 | 21.43 | -0.695% | 60,195 | +6.486% | |
| 2025-12-26 | 21.71 | 21.71 | 21.49 | 21.58 | -0.415% | 67,987 | +5.746% | |
| 2025-12-24 | 21.61 | 21.69 | 21.46 | 21.67 | +0.278% | 42,198 | +5.307% | |
| 2025-12-23 | 21.56 | 21.70 | 21.46 | 21.61 | +0.093% | 81,417 | +5.599% | |
| 2025-12-22 | 21.57 | 21.68 | 21.35 | 21.59 | +0.935% | 109,842 | +5.697% | |
| 2025-12-19 | 20.92 | 21.40 | 20.73 | 21.39 | +3.333% | 104,310 | +6.685% | |
| 2025-12-18 | 20.64 | 20.85 | 20.59 | 20.70 | +0.437% | 129,847 | +10.242% | |
| 2025-12-17 | 20.85 | 20.98 | 20.55 | 20.61 | -1.056% | 59,190 | +10.723% | |
| 2025-12-16 | 20.91 | 21.09 | 20.60 | 20.83 | -1.560% | 62,638 | +9.554% | |
| 2025-12-15 | 21.28 | 21.44 | 21.02 | 21.16 | -0.564% | 80,127 | +7.845% | |
| 2025-12-12 | 21.52 | 21.62 | 21.24 | 21.28 | -1.754% | 90,780 | +7.237% | Div $0.195 |
| 2025-12-11 | 21.55 | 21.73 | 21.44 | 21.66 | +0.185% | 54,515 | +5.355% | |
| 2025-12-10 | 21.57 | 21.76 | 21.55 | 21.62 | +0.046% | 49,460 | +5.550% | |
| 2025-12-09 | 21.80 | 21.80 | 21.56 | 21.61 | -0.185% | 76,720 | +5.599% | |
| 2025-12-08 | 21.61 | 21.66 | 21.50 | 21.65 | +0.698% | 44,902 | +5.404% | |
| 2025-12-05 | 21.48 | 21.67 | 21.45 | 21.50 | +0.373% | 50,794 | +6.140% | |
| 2025-12-04 | 21.30 | 21.49 | 21.22 | 21.42 | +0.563% | 133,410 | +6.536% | |
| 2025-12-03 | 21.00 | 21.30 | 21.00 | 21.30 | +0.948% | 55,922 | +7.136% | |
| 2025-12-02 | 21.12 | 21.35 | 21.00 | 21.10 | -0.425% | 48,829 | +8.152% | |
| 2025-12-01 | 21.20 | 21.39 | 21.12 | 21.19 | -0.423% | 72,772 | +7.692% | |
| 2025-11-28 | 21.10 | 21.38 | 21.05 | 21.28 | +1.141% | 31,875 | +7.237% | |
| 2025-11-26 | 20.85 | 21.08 | 20.77 | 21.04 | +1.544% | 94,754 | +8.460% | |
| 2025-11-25 | 20.83 | 20.85 | 20.53 | 20.72 | -0.048% | 91,535 | +10.135% | |
| 2025-11-24 | 20.58 | 20.78 | 20.40 | 20.73 | +1.618% | 116,794 | +10.082% | |
| 2025-11-21 | 20.20 | 20.43 | 19.98 | 20.40 | +1.746% | 121,695 | +11.863% | |
| 2025-11-20 | 20.79 | 20.99 | 20.03 | 20.05 | -2.124% | 111,434 | +13.815% | |
| 2025-11-19 | 20.40 | 20.76 | 20.36 | 20.48 | +0.367% | 56,673 | +11.399% | |
| 2025-11-18 | 20.34 | 20.57 | 20.14 | 20.41 | -0.633% | 98,475 | +11.808% | |
| 2025-11-17 | 20.75 | 20.85 | 20.46 | 20.54 | -1.012% | 75,358 | +11.100% | |
| 2025-11-14 | 20.75 | 21.03 | 20.53 | 20.75 | -2.399% | 122,727 | +9.976% | Div $0.195 |
| 2025-11-13 | 21.87 | 21.87 | 21.20 | 21.26 | -2.118% | 145,287 | +7.338% | |
| 2025-11-12 | 21.93 | 21.95 | 21.65 | 21.72 | -0.686% | 81,338 | +5.064% | |
| 2025-11-11 | 21.81 | 21.94 | 21.70 | 21.87 | +0.413% | 85,355 | +4.344% | |
| 2025-11-10 | 21.68 | 21.93 | 21.67 | 21.78 | +1.302% | 53,836 | +4.775% | |
| 2025-11-07 | 21.63 | 21.69 | 21.20 | 21.50 | -0.601% | 75,706 | +6.140% | |
| 2025-11-06 | 21.79 | 21.98 | 21.55 | 21.63 | -0.620% | 48,620 | +5.502% | |
| 2025-11-05 | 21.63 | 21.91 | 21.55 | 21.77 | -0.069% | 67,549 | +4.847% | |
| 2025-11-04 | 21.81 | 22.08 | 21.52 | 21.78 | -0.457% | 56,209 | +4.775% | |
| 2025-11-03 | 22.03 | 22.19 | 21.80 | 21.88 | 0.000% | 83,484 | +4.296% | |
| 2025-10-31 | 21.74 | 21.95 | 21.66 | 21.88 | +0.737% | 44,139 | +4.296% | |
| 2025-10-30 | 21.71 | 21.94 | 21.39 | 21.72 | +0.463% | 67,780 | +5.064% | |
| 2025-10-29 | 21.73 | 21.95 | 21.56 | 21.62 | -0.231% | 92,667 | +5.550% | |
| 2025-10-28 | 21.71 | 21.85 | 21.57 | 21.67 | +0.464% | 43,143 | +5.307% | |
| 2025-10-27 | 21.66 | 21.90 | 21.51 | 21.57 | +0.983% | 137,834 | +5.795% | |
| 2025-10-24 | 21.46 | 21.62 | 21.25 | 21.36 | +0.755% | 86,889 | +6.835% | |
| 2025-10-23 | 21.06 | 21.57 | 21.06 | 21.20 | +0.426% | 91,085 | +7.642% | |
| 2025-10-22 | 21.68 | 21.82 | 21.04 | 21.11 | -2.494% | 124,159 | +8.100% | |
| 2025-10-21 | 21.93 | 21.95 | 21.62 | 21.65 | -0.870% | 110,411 | +5.404% | |
| 2025-10-20 | 21.65 | 21.85 | 21.58 | 21.84 | +1.913% | 73,270 | +4.487% | |
| 2025-10-17 | 21.54 | 21.61 | 21.06 | 21.43 | -0.787% | 128,014 | +6.486% | |
| 2025-10-16 | 22.01 | 22.02 | 21.49 | 21.60 | -1.505% | 95,760 | +5.648% | |
| 2025-10-15 | 22.11 | 22.23 | 21.74 | 21.93 | -0.724% | 101,294 | +4.058% | Div $0.195 |
| 2025-10-14 | 21.96 | 22.24 | 21.56 | 22.09 | +0.638% | 121,125 | +3.305% | |
| 2025-10-13 | 21.68 | 22.11 | 21.68 | 21.95 | +1.573% | 76,090 | +3.964% | |
| 2025-10-10 | 22.30 | 22.37 | 21.56 | 21.61 | -2.526% | 81,925 | +5.599% | |
| 2025-10-09 | 22.10 | 22.25 | 22.08 | 22.17 | +0.544% | 153,607 | +2.932% | |
| 2025-10-08 | 21.68 | 22.12 | 21.67 | 22.05 | +1.895% | 165,548 | +3.492% | |
| 2025-10-07 | 21.75 | 21.75 | 21.45 | 21.64 | +0.185% | 75,030 | +5.453% | |
| 2025-10-06 | 21.70 | 21.73 | 21.56 | 21.60 | +0.935% | 162,110 | +5.648% | |
| 2025-10-03 | 21.50 | 21.71 | 21.38 | 21.40 | -0.326% | 102,758 | +6.636% | |
| 2025-10-02 | 21.10 | 21.68 | 20.96 | 21.47 | +2.141% | 174,059 | +6.288% | |
| 2025-10-01 | 20.85 | 21.05 | 20.75 | 21.02 | -0.095% | 113,926 | +8.563% | |
| 2025-09-30 | 20.94 | 21.15 | 20.71 | 21.04 | +0.526% | 96,376 | +8.460% | |
| 2025-09-29 | 20.77 | 20.94 | 20.70 | 20.93 | +0.770% | 93,135 | +9.030% | |
| 2025-09-26 | 20.93 | 21.17 | 20.70 | 20.77 | -0.717% | 70,808 | +9.870% | |
| 2025-09-25 | 21.36 | 21.36 | 20.82 | 20.92 | -2.060% | 141,819 | +9.082% | |
| 2025-09-24 | 21.55 | 21.65 | 21.26 | 21.36 | -1.339% | 91,510 | +6.835% | |
| 2025-09-23 | 21.82 | 21.88 | 21.59 | 21.65 | -0.414% | 78,940 | +5.404% | |
| 2025-09-22 | 21.46 | 21.85 | 21.36 | 21.74 | +1.352% | 184,649 | +4.968% | |
| 2025-09-19 | 21.36 | 21.45 | 21.24 | 21.45 | +1.227% | 107,621 | +6.387% | |
| 2025-09-18 | 21.09 | 21.35 | 21.09 | 21.19 | +0.617% | 76,909 | +7.692% | |
| 2025-09-17 | 21.13 | 21.29 | 21.03 | 21.06 | +0.190% | 58,544 | +8.357% | |
| 2025-09-16 | 21.03 | 21.14 | 21.00 | 21.02 | -0.190% | 121,652 | +8.563% | |
| 2025-09-15 | 21.19 | 21.19 | 21.03 | 21.06 | -0.707% | 71,583 | +8.357% | Div $0.195 |
| 2025-09-12 | 21.21 | 21.28 | 21.15 | 21.21 | +0.047% | 96,260 | +7.591% | |
| 2025-09-11 | 21.12 | 21.32 | 21.10 | 21.20 | +0.569% | 137,351 | +7.642% | |
| 2025-09-10 | 21.09 | 21.09 | 21.02 | 21.08 | +0.621% | 90,686 | +8.254% | |
| 2025-09-09 | 21.00 | 21.05 | 20.90 | 20.95 | -0.238% | 129,086 | +8.926% | |
| 2025-09-08 | 20.86 | 21.00 | 20.83 | 21.00 | +0.962% | 95,777 | +8.667% | |
| 2025-09-05 | 20.81 | 20.91 | 20.71 | 20.80 | +0.435% | 108,154 | +9.712% | |
| 2025-09-04 | 20.64 | 20.74 | 20.55 | 20.71 | +0.339% | 107,366 | +10.188% | |
| 2025-09-03 | 20.70 | 20.70 | 20.50 | 20.64 | +0.732% | 171,520 | +10.562% | |
| 2025-09-02 | 20.49 | 20.58 | 20.37 | 20.49 | -0.243% | 125,750 | +11.371% | |
| 2025-08-29 | 20.57 | 20.58 | 20.41 | 20.54 | +0.244% | 54,370 | +11.100% | |
| 2025-08-28 | 20.47 | 20.59 | 20.38 | 20.49 | +0.343% | 82,522 | +11.371% | |
| 2025-08-27 | 20.35 | 20.42 | 20.25 | 20.42 | +0.492% | 100,324 | +11.753% | |
| 2025-08-26 | 20.31 | 20.35 | 20.28 | 20.32 | +0.049% | 39,480 | +12.303% | |
| 2025-08-25 | 20.32 | 20.34 | 20.27 | 20.31 | +0.099% | 69,125 | +12.358% | |
| 2025-08-22 | 20.12 | 20.35 | 20.12 | 20.29 | +0.845% | 65,893 | +12.469% | |
| 2025-08-21 | 20.04 | 20.17 | 20.00 | 20.12 | -0.445% | 37,666 | +13.419% | |
| 2025-08-20 | 20.28 | 20.28 | 20.00 | 20.21 | -0.492% | 69,157 | +12.914% | |
| 2025-08-19 | 20.55 | 20.67 | 20.22 | 20.31 | -0.685% | 114,215 | +12.358% | |
| 2025-08-18 | 20.48 | 20.48 | 20.34 | 20.45 | +0.491% | 99,080 | +11.589% | |
| 2025-08-15 | 20.45 | 20.45 | 20.32 | 20.35 | -0.586% | 79,822 | +12.138% | |
| 2025-08-14 | 20.56 | 20.62 | 20.35 | 20.47 | -1.063% | 45,114 | +11.480% | Div $0.195 |
| 2025-08-13 | 20.74 | 20.78 | 20.60 | 20.69 | +0.291% | 90,171 | +10.295% | |
| 2025-08-12 | 20.67 | 20.67 | 20.52 | 20.63 | +0.487% | 79,169 | +10.616% | |
| 2025-08-11 | 20.53 | 20.59 | 20.50 | 20.53 | +0.049% | 84,055 | +11.154% | |
| 2025-08-08 | 20.55 | 20.69 | 20.49 | 20.52 | -0.097% | 67,208 | +11.209% | |
| 2025-08-07 | 20.50 | 20.70 | 20.48 | 20.54 | +0.293% | 67,830 | +11.100% | |
| 2025-08-06 | 20.52 | 20.61 | 20.45 | 20.48 | -0.049% | 75,708 | +11.426% | |
| 2025-08-05 | 20.57 | 20.70 | 20.45 | 20.49 | -0.195% | 44,948 | +11.371% | |
| 2025-08-04 | 20.49 | 20.64 | 20.45 | 20.53 | +0.539% | 92,067 | +11.154% | |
| 2025-08-01 | 20.73 | 20.73 | 20.28 | 20.42 | -1.495% | 90,782 | +11.753% | |
| 2025-07-31 | 20.71 | 20.87 | 20.66 | 20.73 | +0.242% | 83,761 | +10.082% | |
| 2025-07-30 | 20.80 | 20.80 | 20.57 | 20.68 | -0.577% | 101,452 | +10.348% | |
| 2025-07-29 | 20.89 | 20.97 | 20.75 | 20.80 | -0.096% | 86,113 | +9.712% | |
| 2025-07-28 | 20.79 | 20.83 | 20.70 | 20.82 | +0.144% | 84,095 | +9.606% | |
| 2025-07-25 | 20.68 | 20.80 | 20.61 | 20.79 | +0.654% | 53,458 | +9.764% | |
| 2025-07-24 | 20.56 | 20.67 | 20.56 | 20.66 | +0.024% | 62,497 | +10.482% | |
| 2025-07-23 | 20.66 | 20.68 | 20.55 | 20.65 | +0.340% | 139,624 | +10.508% | |
| 2025-07-22 | 20.63 | 20.63 | 20.45 | 20.58 | +0.097% | 94,247 | +10.884% | |
| 2025-07-21 | 20.60 | 20.65 | 20.51 | 20.56 | +0.391% | 109,748 | +10.992% | |
| 2025-07-18 | 20.45 | 20.50 | 20.28 | 20.48 | +0.589% | 60,382 | +11.426% | |
| 2025-07-17 | 20.31 | 20.40 | 20.25 | 20.36 | +0.197% | 82,137 | +12.083% | |
| 2025-07-16 | 20.31 | 20.38 | 20.24 | 20.32 | +0.247% | 81,888 | +12.303% | |
| 2025-07-15 | 20.34 | 20.40 | 20.18 | 20.27 | +0.297% | 105,227 | +12.580% | |
| 2025-07-14 | 20.33 | 20.33 | 20.18 | 20.21 | -1.511% | 110,168 | +12.914% | Div $0.195 |
| 2025-07-11 | 20.49 | 20.53 | 20.42 | 20.52 | -0.097% | 52,449 | +11.209% | |
| 2025-07-10 | 20.60 | 20.60 | 20.46 | 20.54 | -0.049% | 81,025 | +11.100% | |
| 2025-07-09 | 20.49 | 20.59 | 20.46 | 20.55 | +0.785% | 85,824 | +11.046% | |
| 2025-07-08 | 20.31 | 20.44 | 20.31 | 20.39 | 0.000% | 61,022 | +11.918% | |
| 2025-07-07 | 20.37 | 20.48 | 20.27 | 20.39 | -0.098% | 97,769 | +11.918% | |
| 2025-07-03 | 20.33 | 20.50 | 20.33 | 20.41 | +0.542% | 40,119 | +11.808% | |
| 2025-07-02 | 20.35 | 20.38 | 20.25 | 20.30 | +0.197% | 70,883 | +12.414% | |
| 2025-07-01 | 20.04 | 20.32 | 20.02 | 20.26 | +0.470% | 125,646 | +12.636% | |
| 2025-06-30 | 19.90 | 20.22 | 19.90 | 20.17 | +1.333% | 133,333 | +13.165% | |
| 2025-06-27 | 19.75 | 19.92 | 19.75 | 19.90 | +0.862% | 92,519 | +14.673% | |
| 2025-06-26 | 19.65 | 19.80 | 19.61 | 19.73 | +0.818% | 92,326 | +15.661% | |
| 2025-06-25 | 19.55 | 19.62 | 19.50 | 19.57 | +0.410% | 82,147 | +16.607% | |
| 2025-06-24 | 19.38 | 19.60 | 19.38 | 19.49 | +1.352% | 120,745 | +17.086% | |
| 2025-06-23 | 19.27 | 19.42 | 19.17 | 19.23 | -0.978% | 113,451 | +18.669% | |
| 2025-06-20 | 19.40 | 19.44 | 19.21 | 19.42 | -0.410% | 169,335 | +17.508% | |
| 2025-06-18 | 19.55 | 19.75 | 19.43 | 19.50 | -1.015% | 133,966 | +17.026% | |
| 2025-06-17 | 19.85 | 19.85 | 19.64 | 19.70 | -0.806% | 98,318 | +15.838% | |
| 2025-06-16 | 20.01 | 20.05 | 19.77 | 19.86 | -0.601% | 88,378 | +14.904% | |
| 2025-06-13 | 19.96 | 20.10 | 19.77 | 19.98 | -0.548% | 130,503 | +14.214% | |
| 2025-06-12 | 20.21 | 20.22 | 20.00 | 20.09 | -1.326% | 66,420 | +13.589% | Div $0.195 |
| 2025-06-11 | 20.28 | 20.38 | 20.17 | 20.36 | +0.543% | 62,424 | +12.083% | |
| 2025-06-10 | 20.23 | 20.25 | 20.10 | 20.25 | +0.297% | 74,169 | +12.691% | |
| 2025-06-09 | 20.19 | 20.28 | 20.10 | 20.19 | +0.248% | 65,126 | +13.026% | |
| 2025-06-06 | 20.24 | 20.40 | 20.00 | 20.14 | +0.249% | 54,536 | +13.307% | |
| 2025-06-05 | 20.14 | 20.22 | 20.05 | 20.09 | -0.050% | 60,317 | +13.589% | |
| 2025-06-04 | 20.16 | 20.16 | 20.04 | 20.10 | -0.050% | 77,640 | +13.532% | |
| 2025-06-03 | 20.20 | 20.27 | 20.00 | 20.11 | +0.100% | 109,093 | +13.476% | |
| 2025-06-02 | 20.12 | 20.28 | 20.00 | 20.09 | -0.199% | 80,920 | +13.589% | |
| 2025-05-30 | 20.01 | 20.31 | 20.00 | 20.13 | -0.099% | 140,918 | +13.363% | |
| 2025-05-29 | 20.14 | 20.36 | 20.10 | 20.15 | +0.050% | 81,754 | +13.251% | |
| 2025-05-28 | 20.63 | 20.70 | 20.00 | 20.14 | -2.233% | 115,431 | +13.307% | |
| 2025-05-27 | 21.14 | 21.16 | 20.49 | 20.60 | -2.647% | 275,891 | +10.777% | |
| 2025-05-23 | 21.29 | 21.55 | 21.08 | 21.16 | -0.774% | 64,906 | +7.845% | |
| 2025-05-22 | 21.35 | 21.70 | 21.26 | 21.32 | -0.722% | 79,626 | +7.011% | |
| 2025-05-21 | 21.89 | 22.00 | 21.31 | 21.48 | -1.963% | 116,093 | +6.238% | |
| 2025-05-20 | 22.28 | 22.30 | 21.86 | 21.91 | -0.815% | 128,325 | +4.153% | |
| 2025-05-19 | 22.13 | 22.21 | 21.95 | 22.09 | -0.719% | 58,857 | +3.305% | |
| 2025-05-16 | 22.27 | 22.28 | 22.14 | 22.25 | +0.090% | 52,356 | +2.562% | |
| 2025-05-15 | 22.29 | 22.34 | 22.07 | 22.23 | -0.269% | 62,852 | +2.654% | |
| 2025-05-14 | 22.32 | 22.44 | 22.15 | 22.29 | +0.045% | 46,608 | +2.378% | |
| 2025-05-13 | 22.28 | 22.40 | 22.09 | 22.28 | -0.624% | 63,317 | +2.424% | Div $0.195 |
| 2025-05-12 | 22.21 | 22.58 | 22.21 | 22.42 | +1.909% | 64,314 | +1.784% | |
| 2025-05-09 | 22.11 | 22.13 | 21.91 | 22.00 | +0.091% | 47,121 | +3.727% | |
| 2025-05-08 | 22.00 | 22.08 | 21.84 | 21.98 | +0.779% | 31,923 | +3.822% | |
| 2025-05-07 | 22.17 | 22.35 | 21.73 | 21.81 | -0.274% | 75,002 | +4.631% | |
| 2025-05-06 | 21.77 | 22.00 | 21.66 | 21.87 | 0.000% | 30,544 | +4.344% | |
| 2025-05-05 | 21.78 | 21.95 | 21.76 | 21.87 | 0.000% | 31,883 | +4.344% | |
| 2025-05-02 | 22.00 | 22.00 | 21.65 | 21.87 | +0.506% | 56,056 | +4.344% | |
| 2025-05-01 | 21.83 | 21.93 | 21.67 | 21.76 | +1.209% | 27,377 | +4.871% | |
| 2025-04-30 | 21.45 | 21.59 | 21.24 | 21.50 | -0.417% | 46,649 | +6.140% | |
| 2025-04-29 | 21.51 | 21.65 | 21.24 | 21.59 | +0.747% | 49,066 | +5.697% | |
| 2025-04-28 | 21.50 | 21.53 | 21.30 | 21.43 | -0.140% | 33,960 | +6.486% | |
| 2025-04-25 | 21.22 | 21.47 | 21.06 | 21.46 | +1.131% | 57,420 | +6.337% | |
| 2025-04-24 | 20.95 | 21.24 | 20.89 | 21.22 | +1.555% | 37,099 | +7.540% | |
| 2025-04-23 | 20.60 | 20.99 | 20.60 | 20.89 | +2.326% | 74,438 | +9.213% | |
| 2025-04-22 | 20.22 | 20.48 | 20.22 | 20.42 | +1.189% | 30,310 | +11.753% | |
| 2025-04-21 | 20.43 | 20.48 | 20.00 | 20.18 | -0.933% | 102,037 | +13.082% | |
| 2025-04-17 | 20.30 | 20.46 | 20.20 | 20.37 | +0.394% | 44,102 | +12.027% | |
| 2025-04-16 | 20.45 | 20.53 | 20.10 | 20.29 | -0.928% | 55,611 | +12.469% | |
| 2025-04-15 | 20.54 | 20.65 | 20.44 | 20.48 | 0.000% | 31,645 | +11.426% |