Dark

CGO
Calamos Global Total Return Fund
stock NASDAQ

At Close

Aug 3, 2026 3:59:30 PM EDT

12.85USD+1.341%(+0.17)25,787

11.59Bid 13.93Ask 2.34Spread

Pre-market

0.00USD-100.000%(-12.64)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

12.85USD0.000%(0.00)333

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	12.8900	12.890000	12.8500	12.850000	+1.341%	25,787	0.000%
2026-07-31	12.7000	12.710000	12.4500	12.680000	+0.316%	24,272	+1.341%
2026-07-30	12.3500	12.650000	12.3500	12.640000	+4.119%	59,097	+1.661%
2026-07-29	12.4100	12.525000	12.1200	12.140000	-2.490%	54,530	+5.848%
2026-07-28	12.4100	12.700000	12.3800	12.450000	-1.190%	33,828	+3.213%
2026-07-27	12.7500	12.870500	12.6000	12.600000	-1.331%	22,289	+1.984%
2026-07-24	12.8000	12.845000	12.6500	12.770000	-0.854%	23,494	+0.626%
2026-07-23	12.9100	13.020000	12.7201	12.880000	-1.113%	9,490	-0.233%
2026-07-22	12.8600	13.190000	12.8600	13.025000	+0.657%	33,155	-1.344%
2026-07-21	12.9900	13.010000	12.8501	12.940000	+0.857%	30,534	-0.696%
2026-07-20	12.9900	13.085000	12.8000	12.830000	-0.465%	11,654	+0.156%
2026-07-17	12.8200	13.019600	12.7401	12.890000	-0.693%	21,564	-0.310%
2026-07-16	13.2600	13.260000	12.9600	12.980000	-2.406%	28,705	-1.002%
2026-07-15	13.3500	13.474500	13.1500	13.300000	+0.075%	16,236	-3.383%
2026-07-14	13.4900	13.490000	13.2500	13.290000	-0.673%	21,488	-3.311%
2026-07-13	13.4900	13.529900	13.1825	13.380000	-1.182%	82,159	-3.961%
2026-07-10	13.5200	13.550000	13.3300	13.540000	+0.520%	22,025	-5.096%
2026-07-09	13.3100	13.570000	13.3100	13.470000	+1.584%	25,998	-4.603%
2026-07-08	13.2700	13.340000	13.1000	13.260000	-0.823%	24,695	-3.092%
2026-07-07	13.6000	13.720000	13.3050	13.370000	-1.836%	52,250	-3.889%
2026-07-06	13.6000	13.645000	13.5100	13.620000	+0.147%	32,462	-5.653%
2026-07-02	13.5600	13.760000	13.4200	13.600000	+0.295%	35,383	-5.515%
2026-07-01	13.6000	13.650000	13.4900	13.560000	-0.732%	57,314	-5.236%
2026-06-30	13.3700	13.689400	13.3700	13.660000	+2.016%	33,621	-5.930%
2026-06-29	13.2600	13.463900	13.1100	13.390000	+0.980%	18,530	-4.033%
2026-06-26	13.3200	13.569900	13.2250	13.260000	-1.339%	27,822	-3.092%
2026-06-25	13.6200	13.660000	13.4200	13.440000	-1.104%	15,151	-4.390%
2026-06-24	13.6100	13.690000	13.4300	13.590000	-0.875%	25,571	-5.445%
2026-06-23	13.6600	13.920000	13.0300	13.710000	-1.931%	34,740	-6.273%
2026-06-22	13.9500	14.065000	13.9500	13.980000	+0.648%	25,537	-8.083%
2026-06-18	13.8600	13.897100	13.7600	13.890000	+1.313%	16,695	-7.487%
2026-06-17	13.6200	13.800000	13.4800	13.710000	+0.366%	13,504	-6.273%
2026-06-16	13.5600	13.699900	13.4900	13.660000	+0.441%	18,423	-5.930%
2026-06-15	13.5000	13.700000	13.4500	13.600000	+2.256%	18,941	-5.515%
2026-06-12	13.1700	13.370000	13.1700	13.300000	+0.075%	26,838	-3.383%
2026-06-11	13.0700	13.360000	13.0400	13.290000	+2.152%	26,388	-3.311%
2026-06-10	13.2000	13.420000	12.9710	13.010000	-1.589%	24,531	-1.230%
2026-06-09	13.5400	13.540000	12.9000	13.220000	-2.001%	38,920	-2.799%
2026-06-08	13.6900	13.785000	13.2918	13.490000	-0.369%	16,092	-4.744%
2026-06-05	13.9200	14.039900	13.4100	13.540000	-3.767%	49,049	-5.096%
2026-06-04	13.9500	14.090000	13.8404	14.070000	+0.788%	15,352	-8.671%
2026-06-03	14.0700	14.100000	13.9000	13.960000	-1.063%	16,896	-7.951%
2026-06-02	14.0800	14.190000	14.0300	14.110000	+0.499%	17,333	-8.930%
2026-06-01	14.0400	14.200000	14.0000	14.040000	-0.036%	49,474	-8.476%
2026-05-29	14.0000	14.090000	13.9700	14.045000	+0.537%	28,068	-8.508%
2026-05-28	13.8200	14.015000	13.8000	13.970000	+0.172%	43,895	-8.017%
2026-05-27	13.7300	13.950000	13.7300	13.946000	+1.573%	40,080	-7.859%
2026-05-26	13.6400	13.785000	13.6400	13.730000	+1.254%	27,349	-6.409%
2026-05-22	13.4200	13.560000	13.4200	13.560000	+1.649%	11,178	-5.236%
2026-05-21	13.1600	13.380000	13.1050	13.340000	+1.368%	47,654	-3.673%
2026-05-20	13.1200	13.160000	12.9000	13.160000	+0.689%	23,718	-2.356%
2026-05-19	13.2900	13.290000	12.8500	13.070000	-1.729%	17,594	-1.683%
2026-05-18	13.5600	13.580000	13.2250	13.300000	-1.773%	31,563	-3.383%
2026-05-15	13.5200	13.590100	13.4400	13.540100	-1.455%	23,682	-5.097%
2026-05-14	13.5600	13.815000	13.5600	13.740000	+0.659%	36,073	-6.477%
2026-05-13	13.6000	13.665000	13.4500	13.650000	+0.515%	29,483	-5.861%
2026-05-12	13.6300	13.630000	13.4100	13.580000	-0.658%	71,495	-5.376%
2026-05-11	13.5300	13.705000	13.5300	13.670000	+1.109%	59,356	-5.999%
2026-05-08	13.4700	13.559900	13.4400	13.520000	+0.745%	16,069	-4.956%
2026-05-07	13.4400	13.490000	13.3800	13.420000	+0.149%	49,058	-4.247%
2026-05-06	13.2100	13.400000	13.1750	13.400000	+2.603%	50,813	-4.104%
2026-05-05	12.9600	13.099900	12.9600	13.060000	+1.555%	24,692	-1.608%
2026-05-04	12.9600	12.980000	12.8300	12.860000	-0.541%	20,070	-0.078%
2026-05-01	12.9000	13.045000	12.8800	12.930000	+0.388%	44,085	-0.619%
2026-04-30	12.6600	12.950000	12.6600	12.880000	+1.657%	27,611	-0.233%
2026-04-29	12.6600	12.799900	12.5622	12.670000	+0.079%	22,606	+1.421%
2026-04-28	12.5500	12.730000	12.2250	12.660000	-0.706%	18,619	+1.501%
2026-04-27	12.6500	12.750000	12.5850	12.750000	+0.950%	35,976	+0.784%
2026-04-24	12.5100	12.658100	12.5100	12.630000	+1.527%	11,828	+1.742%
2026-04-23	12.5600	12.699900	12.4200	12.440000	-0.955%	12,910	+3.296%
2026-04-22	12.5700	12.705000	12.5100	12.560000	+0.159%	43,667	+2.309%
2026-04-21	12.7700	12.770000	12.5100	12.540000	-1.182%	22,374	+2.472%
2026-04-20	12.7400	12.750000	12.6200	12.690000	-0.471%	15,449	+1.261%
2026-04-17	12.6200	12.770000	12.5900	12.750000	+1.271%	43,576	+0.784%
2026-04-16	12.5500	12.610000	12.5400	12.590000	+0.479%	10,296	+2.065%
2026-04-15	12.4300	12.640000	12.4300	12.530000	+0.080%	30,649	+2.554%
2026-04-14	12.4200	12.590000	12.2500	12.520000	+0.724%	26,404	+2.636%
2026-04-13	12.2300	12.435000	12.0000	12.430000	+1.221%	36,092	+3.379%
2026-04-10	12.2500	12.288700	12.2200	12.280000	+0.491%	11,254	+4.642%
2026-04-09	12.0800	12.300000	12.0500	12.220000	+1.918%	85,651	+5.155%
2026-04-08	11.8600	12.049900	11.7650	11.990000	+4.170%	26,027	+7.173%
2026-04-07	11.5000	11.510000	11.3700	11.510000	+0.239%	14,351	+11.642%
2026-04-06	11.5100	11.530000	11.4700	11.482566	-0.108%	11,724	+11.909%
2026-04-02	11.3600	11.550000	11.1250	11.495000	+1.099%	102,867	+11.788%
2026-04-01	11.1900	11.450000	11.1900	11.370000	+1.973%	16,685	+13.017%
2026-03-31	10.8500	11.150000	10.8500	11.150000	+3.818%	21,212	+15.247%
2026-03-30	10.9100	10.910000	10.7100	10.740000	-0.556%	23,283	+19.646%
2026-03-27	11.0200	11.020000	10.8000	10.800000	-2.527%	29,510	+18.981%
2026-03-26	11.2200	11.300000	11.0500	11.080000	-1.861%	18,905	+15.975%
2026-03-25	11.2300	11.360000	11.2300	11.290100	+0.985%	11,823	+13.817%
2026-03-24	11.1400	11.233500	11.0601	11.180000	-0.179%	18,989	+14.937%
2026-03-23	11.2800	11.345000	11.1400	11.200000	+1.266%	24,026	+14.732%
2026-03-20	11.2600	11.649900	11.0600	11.060000	-2.726%	34,372	+16.184%
2026-03-19	11.3400	11.410500	11.2330	11.370000	-0.525%	55,350	+13.017%
2026-03-18	11.5400	11.580000	11.4300	11.430000	-1.295%	10,288	+12.423%
2026-03-17	11.5800	11.684400	11.5800	11.580000	+0.216%	20,817	+10.967%
2026-03-16	11.5000	11.620000	11.5000	11.555000	+1.182%	20,316	+11.207%
2026-03-13	11.5400	11.680000	11.3900	11.420000	-1.296%	17,874	+12.522%
2026-03-12	11.6600	11.670000	11.4901	11.570000	-1.699%	23,417	+11.063%
2026-03-11	11.7600	11.859900	11.6616	11.770000	+1.030%	29,347	+9.176%
2026-03-10	11.5200	11.715000	11.5200	11.650000	+1.304%	49,000	+10.300%
2026-03-09	11.5100	11.630000	11.2100	11.500000	-1.118%	29,846	+11.739%
2026-03-06	11.7000	11.700000	11.5300	11.630000	-1.482%	28,156	+10.490%
2026-03-05	11.9600	11.960000	11.7600	11.805000	-2.317%	21,609	+8.852%
2026-03-04	12.2800	12.280000	12.0500	12.085000	-1.347%	55,558	+6.330%
2026-03-03	12.3000	12.300000	12.0700	12.250000	-2.039%	60,323	+4.898%
2026-03-02	12.5500	12.620000	12.5000	12.505000	-1.302%	71,300	+2.759%
2026-02-27	12.7400	12.740000	12.6300	12.670000	-0.705%	35,320	+1.421%
2026-02-26	12.7500	12.790000	12.6100	12.760000	+0.157%	33,417	+0.705%
2026-02-25	12.6800	12.790000	12.6800	12.740000	+0.791%	50,781	+0.863%
2026-02-24	12.5600	12.660000	12.5300	12.640000	+0.637%	37,299	+1.661%
2026-02-23	12.5400	12.600000	12.4301	12.560000	+0.159%	25,653	+2.309%
2026-02-20	12.4300	12.540000	12.3608	12.540000	+0.966%	41,631	+2.472%
2026-02-19	12.4500	12.450000	12.2900	12.420000	-0.481%	27,851	+3.462%
2026-02-18	12.4400	12.510000	12.4100	12.480000	+0.645%	22,133	+2.965%
2026-02-17	12.3500	12.400000	12.3000	12.400000	+0.202%	14,338	+3.629%
2026-02-13	12.3500	12.397300	12.2200	12.375000	-0.722%	17,050	+3.838%
2026-02-12	12.5400	12.540000	12.3900	12.465000	-0.200%	22,400	+3.089%
2026-02-11	12.5200	12.550000	12.4500	12.490000	+0.080%	33,374	+2.882%
2026-02-10	12.4000	12.530000	12.3559	12.480000	+0.808%	53,531	+2.965%
2026-02-09	12.2400	12.400000	12.1800	12.380000	+1.144%	17,613	+3.796%
2026-02-06	12.0900	12.270000	12.0900	12.240000	+1.493%	15,980	+4.984%
2026-02-05	12.2900	12.310000	12.0460	12.060000	-1.951%	35,506	+6.551%
2026-02-04	12.3800	12.420000	12.2100	12.300000	-0.243%	27,645	+4.472%
2026-02-03	12.3500	12.350000	12.1300	12.330000	+0.081%	25,139	+4.217%
2026-02-02	12.3500	12.350000	12.2400	12.320000	0.000%	22,368	+4.302%
2026-01-30	12.3900	12.390000	12.2550	12.320000	-0.565%	29,298	+4.302%
2026-01-29	12.3700	12.420000	12.2100	12.390000	0.000%	27,274	+3.713%
2026-01-28	12.4000	12.400000	12.3300	12.390000	+0.527%	32,837	+3.713%
2026-01-27	12.2700	12.340000	12.2600	12.325000	+0.612%	30,157	+4.260%
2026-01-26	12.2500	12.380000	12.1801	12.250000	-0.163%	32,677	+4.898%
2026-01-23	12.1500	12.314300	12.1500	12.270000	+0.905%	27,678	+4.727%
2026-01-22	12.1200	12.230000	12.0600	12.160000	+0.829%	30,658	+5.674%
2026-01-21	11.9400	12.094000	11.9150	12.060000	+1.944%	24,673	+6.551%
2026-01-20	11.8800	11.923300	11.8000	11.830000	-1.417%	13,368	+8.622%
2026-01-16	12.0300	12.054100	11.9800	12.000000	-0.415%	16,930	+7.083%
2026-01-15	12.0400	12.100000	12.0100	12.050000	+0.417%	40,278	+6.639%
2026-01-14	12.0900	12.090000	11.9700	12.000000	-0.826%	45,833	+7.083%
2026-01-13	11.9500	12.110000	11.9052	12.100000	+1.255%	35,731	+6.198%
2026-01-12	11.8400	11.960000	11.7950	11.950000	+0.844%	26,803	+7.531%
2026-01-09	11.7800	11.870000	11.7700	11.850000	+0.594%	24,070	+8.439%
2026-01-08	11.7500	11.780000	11.6800	11.780000	+0.085%	36,435	+9.083%
2026-01-07	11.7300	11.770000	11.6600	11.770000	+0.341%	27,891	+9.176%
2026-01-06	11.6300	11.760000	11.5950	11.730000	+0.860%	37,434	+9.548%
2026-01-05	11.6100	11.650000	11.5350	11.630000	+1.218%	29,726	+10.490%
2026-01-02	11.5500	11.551500	11.4400	11.490000	+0.878%	29,606	+11.836%
2025-12-31	11.4900	11.490000	11.3800	11.390000	-0.697%	16,831	+12.818%
2025-12-30	11.5600	11.560000	11.4250	11.470000	-0.950%	12,309	+12.031%
2025-12-29	11.5800	11.600000	11.5000	11.580000	0.000%	8,297	+10.967%
2025-12-26	11.5600	11.625200	11.5100	11.580000	+0.086%	22,073	+10.967%
2025-12-24	11.4700	11.590000	11.4700	11.570000	+0.434%	12,399	+11.063%
2025-12-23	11.5200	11.530000	11.4500	11.520000	+0.787%	17,760	+11.545%
2025-12-22	11.3200	11.480000	11.3200	11.430000	+1.510%	43,309	+12.423%
2025-12-19	11.2100	11.280000	11.1400	11.260000	+1.350%	38,978	+14.121%
2025-12-18	11.1800	11.180000	11.0290	11.110000	+0.725%	54,981	+15.662%
2025-12-17	11.2200	11.220000	11.0200	11.030000	-1.606%	12,701	+16.500%
2025-12-16	11.2200	11.220000	11.0200	11.210000	-0.089%	19,670	+14.630%
2025-12-15	11.4000	11.400000	11.2200	11.220000	-1.319%	13,496	+14.528%
2025-12-12	11.4100	11.410000	11.2416	11.370000	-1.130%	17,212	+13.017%
2025-12-11	11.4900	11.510000	11.3900	11.500000	0.000%	23,083	+11.739%
2025-12-10	11.3800	11.500000	11.3242	11.500000	+0.789%	28,733	+11.739%
2025-12-09	11.3600	11.439900	11.3600	11.410000	+0.440%	11,091	+12.621%
2025-12-08	11.4200	11.433800	11.3600	11.360000	-0.612%	18,318	+13.116%
2025-12-05	11.4000	11.500000	11.3600	11.430000	+0.351%	13,701	+12.423%
2025-12-04	11.3300	11.390000	11.2800	11.390000	+0.530%	23,710	+12.818%
2025-12-03	11.2400	11.340000	11.2400	11.330000	+0.622%	16,122	+13.416%
2025-12-02	11.2900	11.300000	11.2080	11.260000	0.000%	8,955	+14.121%
2025-12-01	11.2800	11.375934	11.2314	11.260000	-0.354%	13,983	+14.121%
2025-11-28	11.2100	11.300000	11.2000	11.300000	+1.073%	6,253	+13.717%
2025-11-26	11.1200	11.220000	11.1117	11.180000	+0.812%	17,840	+14.937%
2025-11-25	11.0500	11.099900	10.9600	11.090000	+0.544%	18,071	+15.870%
2025-11-24	10.9800	11.110000	10.9517	11.030000	-0.271%	17,218	+16.500%
2025-11-21	11.0000	11.199900	10.8900	11.060000	+1.189%	30,884	+16.184%
2025-11-20	11.2600	11.279900	10.8700	10.930000	-1.709%	62,857	+17.566%
2025-11-19	11.1800	11.250000	11.1100	11.120000	-0.537%	20,116	+15.558%
2025-11-18	11.1900	11.238200	11.1300	11.180000	-0.089%	17,812	+14.937%
2025-11-17	11.4000	11.425000	11.1225	11.190000	-2.696%	41,068	+14.835%
2025-11-14	11.5000	11.530000	11.4000	11.500000	-1.288%	28,811	+11.739%
2025-11-13	11.8500	11.850000	11.6200	11.650000	-1.438%	34,466	+10.300%
2025-11-12	11.8900	11.890000	11.7100	11.820000	+0.085%	29,425	+8.714%
2025-11-11	11.7000	11.890000	11.6100	11.810000	+0.768%	31,292	+8.806%
2025-11-10	11.7200	11.779000	11.6000	11.720000	+1.472%	20,658	+9.642%
2025-11-07	11.6500	11.662600	11.4800	11.550000	-1.366%	27,808	+11.255%
2025-11-06	12.1400	12.148000	11.6300	11.710000	-0.763%	35,135	+9.735%
2025-11-05	11.7900	11.830000	11.7700	11.800000	0.000%	8,223	+8.898%
2025-11-04	11.8200	12.040000	11.8000	11.800000	-2.399%	18,354	+8.898%
2025-11-03	12.1100	12.110000	12.0300	12.090000	+1.087%	17,979	+6.286%
2025-10-31	12.0000	12.110400	11.9500	11.960000	-0.333%	31,359	+7.441%
2025-10-30	11.9200	12.030000	11.8900	12.000000	+0.756%	27,268	+7.083%
2025-10-29	11.9600	12.020000	11.9100	11.910000	-0.418%	24,308	+7.893%
2025-10-28	11.9500	11.979900	11.9000	11.960000	+0.504%	12,725	+7.441%
2025-10-27	11.9100	11.930000	11.8800	11.900000	+0.592%	29,133	+7.983%
2025-10-24	11.8600	11.900000	11.7900	11.830000	+0.424%	20,190	+8.622%
2025-10-23	11.7100	11.840000	11.7000	11.780000	+0.598%	35,668	+9.083%
2025-10-22	11.8800	11.978000	11.7000	11.710000	-1.597%	45,621	+9.735%
2025-10-21	11.9800	12.135500	11.8100	11.900000	-0.418%	31,511	+7.983%
2025-10-20	11.9300	11.960000	11.8800	11.950000	+0.168%	15,363	+7.531%
2025-10-17	11.9000	11.990000	11.8800	11.930000	-0.084%	18,955	+7.712%
2025-10-16	12.0600	12.158900	11.9000	11.940000	-0.666%	25,916	+7.621%
2025-10-15	12.0500	12.159900	11.9301	12.020000	-0.907%	5,052	+6.905%
2025-10-14	12.0600	12.190100	12.0101	12.130000	+0.248%	16,738	+5.936%
2025-10-13	12.1700	12.170000	12.0500	12.100000	+0.917%	12,261	+6.198%
2025-10-10	12.3100	12.350000	11.9300	11.990000	-2.520%	41,541	+7.173%
2025-10-09	12.3200	12.340500	12.2200	12.300000	-0.081%	30,309	+4.472%
2025-10-08	12.2900	12.320000	12.2100	12.310000	+0.654%	36,017	+4.387%
2025-10-07	12.2900	12.310000	12.2200	12.230000	0.000%	30,888	+5.070%
2025-10-06	12.2100	12.300000	12.1401	12.230000	+0.246%	37,028	+5.070%
2025-10-03	12.0500	12.217600	12.0400	12.200000	+0.826%	24,325	+5.328%
2025-10-02	12.0800	12.170000	12.0400	12.100000	-0.165%	23,749	+6.198%
2025-10-01	11.9600	12.200000	11.9600	12.120000	+0.664%	18,720	+6.023%
2025-09-30	11.9600	12.201800	11.9600	12.040000	+0.166%	14,285	+6.728%
2025-09-29	12.0700	12.106000	12.0000	12.020000	-0.332%	15,901	+6.905%
2025-09-26	12.1000	12.160000	12.0600	12.060000	-0.166%	8,537	+6.551%
2025-09-25	12.1700	12.170000	11.9300	12.080000	-1.065%	25,072	+6.374%
2025-09-24	12.3200	12.320000	12.1600	12.210000	-0.893%	12,155	+5.242%
2025-09-23	12.3200	12.335000	12.1600	12.320000	+0.163%	28,016	+4.302%
2025-09-22	12.3300	12.340000	12.2490	12.300000	-0.243%	61,539	+4.472%
2025-09-19	12.2600	12.340000	12.2200	12.330000	+0.859%	41,222	+4.217%
2025-09-18	12.2500	12.250000	11.8100	12.225000	0.000%	19,125	+5.112%
2025-09-17	12.1800	12.250000	11.9808	12.225000	+0.452%	25,313	+5.112%
2025-09-16	12.1600	12.200000	12.1400	12.170000	+0.330%	19,710	+5.588%
2025-09-15	12.0500	12.170000	12.0500	12.130000	-0.165%	15,173	+5.936%
2025-09-12	12.1700	12.185000	12.1100	12.150000	+0.165%	25,546	+5.761%
2025-09-11	12.0200	12.203100	12.0000	12.130000	+1.083%	36,234	+5.936%
2025-09-10	12.0000	12.040000	11.9800	12.000000	+0.503%	24,381	+7.083%
2025-09-09	11.9100	11.940000	11.8800	11.940000	+0.532%	17,950	+7.621%
2025-09-08	12.0300	12.030000	11.8601	11.876800	-0.404%	50,687	+8.194%
2025-09-05	11.9200	12.050000	11.7970	11.925000	+0.548%	140,048	+7.757%
2025-09-04	11.7900	11.920000	11.7000	11.860000	+0.551%	100,898	+8.347%
2025-09-03	11.7000	11.800000	11.5950	11.795000	+1.071%	86,671	+8.944%
2025-09-02	11.6600	11.720000	11.5550	11.670000	-0.765%	37,447	+10.111%
2025-08-29	11.6800	11.760000	11.6000	11.760000	+0.341%	28,666	+9.269%
2025-08-28	11.6400	11.779600	11.5700	11.720000	+0.947%	38,353	+9.642%
2025-08-27	11.5700	11.687600	11.5700	11.610000	0.000%	33,432	+10.680%
2025-08-26	11.6100	11.648300	11.5400	11.610000	-0.429%	76,586	+10.680%
2025-08-25	11.7800	11.780000	11.5700	11.660000	-0.766%	74,353	+10.206%
2025-08-22	11.6000	11.782600	11.6000	11.750000	+1.732%	23,376	+9.362%
2025-08-21	11.5300	11.630800	11.4985	11.550000	-0.302%	6,062	+11.255%
2025-08-20	11.6100	11.640000	11.5100	11.585000	-1.067%	32,095	+10.919%
2025-08-19	11.7800	11.799900	11.6500	11.710000	-0.425%	18,608	+9.735%
2025-08-18	11.7500	11.770000	11.6578	11.760000	+0.085%	12,461	+9.269%
2025-08-15	11.7400	11.780000	11.5927	11.750000	+0.085%	9,027	+9.362%
2025-08-14	11.6000	11.810000	11.4905	11.740000	-0.845%	18,960	+9.455%
2025-08-13	11.7800	11.868600	11.6622	11.840000	+0.680%	16,855	+8.530%
2025-08-12	11.6700	11.780000	11.6000	11.760000	+0.771%	26,582	+9.269%
2025-08-11	11.7200	11.720000	11.6050	11.670000	-0.765%	15,930	+10.111%
2025-08-08	11.6900	11.780900	11.6900	11.760000	+0.858%	45,009	+9.269%
2025-08-07	11.7100	11.750000	11.6424	11.660000	-0.214%	34,490	+10.206%
2025-08-06	11.6100	11.690000	11.5600	11.685000	+0.733%	14,763	+9.970%
2025-08-05	11.5800	11.627500	11.5100	11.600000	+0.259%	25,765	+10.776%
2025-08-04	11.5400	11.609100	11.5200	11.570000	+0.784%	13,107	+11.063%
2025-08-01	11.5300	11.530000	11.3000	11.480000	-0.692%	15,885	+11.934%
2025-07-31	11.6300	11.633900	11.5200	11.560000	+0.087%	11,146	+11.159%
2025-07-30	11.6400	11.640000	11.5250	11.550000	-0.773%	13,902	+11.255%
2025-07-29	11.7100	11.710000	11.5700	11.640000	-0.342%	10,329	+10.395%
2025-07-28	11.7400	11.750000	11.6700	11.680000	-0.596%	4,700	+10.017%
2025-07-25	11.7700	11.770000	11.6850	11.750000	+0.342%	11,693	+9.362%
2025-07-24	11.6900	11.740000	11.6500	11.710000	+0.343%	17,719	+9.735%
2025-07-23	11.6700	11.700000	11.6400	11.670000	0.000%	12,796	+10.111%
2025-07-22	11.6000	11.688000	11.5100	11.670000	-0.256%	32,965	+10.111%
2025-07-21	11.7700	11.770000	11.6200	11.700000	+0.171%	20,069	+9.829%
2025-07-18	11.6900	11.690000	11.5000	11.680000	+0.215%	32,113	+10.017%
2025-07-17	11.6500	11.702300	11.3100	11.655000	-0.342%	28,020	+10.253%
2025-07-16	11.6200	11.700000	11.6000	11.695000	+0.732%	10,023	+9.876%
2025-07-15	11.6400	11.655000	11.4125	11.610000	+0.259%	14,611	+10.680%
2025-07-14	11.6100	11.610000	11.5400	11.580000	-0.771%	13,081	+10.967%
2025-07-11	11.6500	11.720000	11.5900	11.670000	-0.596%	40,580	+10.111%
2025-07-10	11.7500	11.780000	11.7200	11.740000	0.000%	13,632	+9.455%
2025-07-09	11.4300	11.745000	11.4210	11.740000	+0.171%	30,733	+9.455%
2025-07-08	11.6600	11.817500	11.6502	11.720000	+0.861%	4,859	+9.642%
2025-07-07	11.7800	11.780000	11.6200	11.620000	-1.358%	36,741	+10.585%
2025-07-03	11.7700	11.860000	11.6700	11.780000	+0.170%	23,202	+9.083%
2025-07-02	11.7500	11.820000	11.6500	11.760000	+0.085%	38,749	+9.269%
2025-07-01	11.6600	11.780000	11.6600	11.750000	+0.342%	38,336	+9.362%
2025-06-30	11.6400	11.740000	11.6300	11.710000	+0.775%	29,649	+9.735%
2025-06-27	11.5200	11.650000	11.5000	11.620000	+0.606%	35,623	+10.585%
2025-06-26	11.4800	11.600000	11.4800	11.550000	+0.173%	22,050	+11.255%
2025-06-25	11.4700	11.530000	11.4300	11.530000	+0.787%	18,344	+11.448%
2025-06-24	11.3500	11.490000	11.3050	11.440000	+1.239%	30,885	+12.325%
2025-06-23	11.2500	11.340000	11.2400	11.300000	+0.534%	19,715	+13.717%
2025-06-20	11.4400	11.450000	11.2400	11.240000	-1.490%	23,747	+14.324%
2025-06-18	11.2800	11.420000	11.2800	11.410000	+1.152%	20,520	+12.621%
2025-06-17	11.4000	11.425000	11.2800	11.280000	-1.399%	9,251	+13.918%
2025-06-16	11.3900	11.450000	11.3600	11.440000	+0.971%	25,304	+12.325%
2025-06-13	11.3800	11.420000	11.3000	11.330000	-1.048%	22,492	+13.416%
2025-06-12	11.4000	11.450000	11.4000	11.450000	-0.174%	16,539	+12.227%
2025-06-11	11.4900	11.500000	11.4000	11.470000	0.000%	30,533	+12.031%
2025-06-10	11.4000	11.535000	11.3900	11.470000	+0.968%	28,269	+12.031%
2025-06-09	11.4000	11.400000	11.3600	11.360000	-0.394%	11,682	+13.116%
2025-06-06	11.3700	11.410000	11.3000	11.404900	+0.839%	18,254	+12.671%
2025-06-05	11.3600	11.390000	11.2600	11.310000	-0.088%	27,403	+13.616%
2025-06-04	11.2700	11.360000	11.2700	11.320000	+0.399%	10,804	+13.516%
2025-06-03	11.2000	11.290000	11.1600	11.275000	+0.670%	14,412	+13.969%
2025-06-02	11.0900	11.200000	11.0551	11.200000	+0.901%	17,167	+14.732%
2025-05-30	11.1200	11.146100	11.0700	11.100000	-0.448%	6,858	+15.766%
2025-05-29	11.1700	11.190000	11.1100	11.150000	+0.723%	7,970	+15.247%
2025-05-28	11.1600	11.200000	11.0500	11.070000	-0.717%	10,565	+16.079%
2025-05-27	11.1400	11.220000	11.1000	11.150000	+0.905%	21,291	+15.247%
2025-05-23	11.0000	11.090000	10.9550	11.050000	+0.272%	8,844	+16.290%
2025-05-22	11.0700	11.100000	10.9700	11.020000	-0.721%	14,575	+16.606%
2025-05-21	11.0800	11.120000	10.9650	11.100000	+0.099%	11,577	+15.766%
2025-05-20	11.1000	11.121600	11.0400	11.089000	-0.009%	17,832	+15.881%
2025-05-19	10.9900	11.090000	10.9900	11.090000	+0.091%	17,821	+15.870%
2025-05-16	11.0100	11.080000	10.9150	11.079900	+1.002%	17,331	+15.976%
2025-05-15	11.0000	11.020000	10.9600	10.970000	-0.273%	16,976	+17.138%
2025-05-14	10.9600	11.000000	10.9600	11.000000	+1.103%	16,844	+16.818%
2025-05-13	10.8600	10.980000	10.8600	10.880000	-0.911%	22,571	+18.107%
2025-05-12	10.9900	10.999800	10.8872	10.980000	+1.855%	25,898	+17.031%
2025-05-09	10.7500	10.810000	10.7200	10.780000	+0.288%	16,834	+19.202%
2025-05-08	10.8400	10.840000	10.6800	10.749000	+0.061%	21,984	+19.546%
2025-05-07	10.7100	10.870000	10.7000	10.742500	+0.126%	21,839	+19.618%
2025-05-06	10.7600	10.763800	10.5700	10.729000	-0.009%	11,951	+19.769%
2025-05-05	10.7700	10.814500	10.7200	10.730000	0.000%	10,073	+19.758%
2025-05-02	10.6200	10.810000	10.5550	10.730000	+1.036%	34,656	+19.758%
2025-05-01	10.5000	10.680000	10.4850	10.620000	+1.724%	18,986	+20.998%
2025-04-30	10.4900	10.490000	10.3267	10.440000	-0.477%	11,543	+23.084%
2025-04-29	10.4200	10.560000	10.2617	10.490000	+0.865%	18,206	+22.498%
2025-04-28	10.4200	10.480000	10.3300	10.400000	-0.192%	24,235	+23.558%
2025-04-25	10.4800	10.480000	10.2300	10.420000	+1.362%	27,754	+23.321%
2025-04-24	10.1600	10.327000	10.1250	10.280000	+2.390%	12,261	+25.000%
2025-04-23	10.1300	10.250000	10.0400	10.040000	+0.803%	16,983	+27.988%
2025-04-22	9.8500	9.960000	9.7150	9.960000	+2.999%	13,628	+29.016%
2025-04-21	9.8600	9.861400	9.6000	9.670000	-1.527%	37,482	+32.885%
2025-04-17	9.9000	9.900000	9.7300	9.820000	+1.133%	40,351	+30.855%
2025-04-16	10.0500	10.197500	9.7001	9.710000	-2.997%	29,658	+32.338%
2025-04-15	9.9400	10.110000	9.9400	10.010000	+0.907%	52,970	+28.372%
2025-04-14	9.9500	9.970000	9.7500	9.920000	+1.121%	17,856	+29.536%
2025-04-11	9.5400	9.860000	9.5400	9.810000	+2.294%	49,627	+30.989%
2025-04-10	9.7500	9.900000	9.4200	9.590000	-4.052%	41,015	+33.994%
2025-04-09	9.1200	10.060000	9.0600	9.995000	+11.427%	114,277	+28.564%
2025-04-08	9.3800	9.510000	8.9300	8.970000	+0.673%	61,258	+43.255%
2025-04-07	8.9500	9.450000	8.7072	8.910000	-3.467%	69,951	+44.220%
2025-04-04	9.9100	9.910000	9.2200	9.230000	-8.159%	48,777	+39.220%
2025-04-03	10.3100	10.310000	10.0000	10.050000	-3.551%	34,485	+27.861%
2025-04-02	10.3600	10.435000	10.2600	10.420000	+0.482%	10,850	+23.321%
2025-04-01	10.2800	10.410000	10.2800	10.370000	+0.387%	37,421	+23.915%
2025-03-31	10.3300	10.330000	10.2000	10.330000	-0.193%	25,004	+24.395%
2025-03-28	10.5600	10.595000	10.3400	10.350000	-2.634%	16,918	+24.155%
2025-03-27	10.5800	10.640000	10.5400	10.630000	+0.283%	16,814	+20.884%
2025-03-26	10.7500	10.750000	10.5797	10.600000	-1.304%	10,491	+21.226%
2025-03-25	10.6700	10.759900	10.6700	10.740000	+1.130%	14,079	+19.646%
2025-03-24	10.7100	10.755000	10.6000	10.620000	-0.375%	29,516	+20.998%
2025-03-21	10.6200	10.690000	10.5412	10.660000	-0.094%	23,784	+20.544%
2025-03-20	10.6500	10.682000	10.5880	10.670000	0.000%	26,335	+20.431%
2025-03-19	10.5400	10.680000	10.4900	10.670000	+1.330%	18,647	+20.431%
2025-03-18	10.5500	10.650000	10.4200	10.530000	-0.378%	24,108	+22.032%
2025-03-17	10.4800	10.633200	10.4300	10.570000	+0.859%	28,472	+21.570%
2025-03-14	10.5200	10.550000	10.3700	10.480000	+0.866%	38,171	+22.615%
2025-03-13	10.3300	10.470000	10.3300	10.390000	-0.953%	20,404	+23.677%
2025-03-12	10.5300	10.573300	10.4328	10.490000	+0.191%	23,817	+22.498%
2025-03-11	10.5000	10.577000	10.3675	10.470000	-0.286%	19,675	+22.732%
2025-03-10	10.6600	10.770000	10.5000	10.500000	-2.733%	22,715	+22.381%
2025-03-07	10.9900	11.020000	10.6500	10.795000	-1.774%	87,778	+19.037%
2025-03-06	11.0100	11.090000	10.9800	10.990000	-0.902%	13,560	+16.924%
2025-03-05	11.0000	11.090000	10.9700	11.090000	+1.094%	12,066	+15.870%
2025-03-04	10.8600	11.090000	10.7900	10.970000	+0.642%	32,960	+17.138%
2025-03-03	11.0300	11.089000	10.8906	10.900000	-1.089%	16,345	+17.890%
2025-02-28	11.0000	11.060000	10.9800	11.020000	+0.045%	32,567	+16.606%
2025-02-27	11.1400	11.140000	11.0100	11.015000	-0.766%	21,036	+16.659%
2025-02-26	11.1900	11.235000	11.0700	11.100000	-0.448%	28,398	+15.766%
2025-02-25	11.3000	11.348000	11.1200	11.150000	-1.240%	34,220	+15.247%
2025-02-24	11.5300	11.530000	11.2900	11.290000	-1.997%	38,624	+13.818%
2025-02-21	11.5800	11.629700	11.3600	11.520000	-0.260%	37,378	+11.545%
2025-02-20	11.6000	11.640000	11.5100	11.550000	-0.773%	14,422	+11.255%
2025-02-19	11.6000	11.659900	11.5500	11.640000	+0.345%	21,673	+10.395%
2025-02-18	11.6300	11.669900	11.5700	11.600000	-0.515%	22,929	+10.776%
2025-02-14	11.5800	11.710000	11.5700	11.660000	+0.821%	26,218	+10.206%
2025-02-13	11.5000	11.630000	11.4580	11.565000	+0.565%	22,411	+11.111%
2025-02-12	11.6000	11.650000	11.4200	11.500000	-1.288%	25,696	+11.739%
2025-02-11	11.6000	11.700000	11.4100	11.650000	+0.258%	43,815	+10.300%