CGO
Calamos Global Total Return Fund
stockNASDAQ
Market OpenOct 5, 2026 11:13:51 AM EDT
12.85USD+1.261%(+0.16)25,968
11.84Bid13.07Ask1.23SpreadCGO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +1.301% | 25,968 | 0.000% | |
| 2026-10-02 | 12.7900 | 13.1040 | 12.4900 | 12.6850 | +0.356% | 24,311 | +1.301% | |
| 2026-10-01 | 12.9100 | 12.9800 | 12.6300 | 12.6400 | -2.016% | 50,020 | +1.661% | |
| 2026-09-30 | 12.9400 | 12.9599 | 12.8049 | 12.9000 | -0.077% | 14,642 | -0.388% | |
| 2026-09-29 | 12.8700 | 12.9950 | 12.6600 | 12.9100 | +0.545% | 27,585 | -0.465% | |
| 2026-09-28 | 12.9000 | 13.0884 | 12.6300 | 12.8400 | -0.773% | 12,081 | +0.078% | |
| 2026-09-25 | 13.0300 | 13.1326 | 12.7200 | 12.9400 | +0.544% | 11,384 | -0.696% | |
| 2026-09-24 | 12.7900 | 13.1700 | 12.6500 | 12.8700 | +0.547% | 34,205 | -0.155% | |
| 2026-09-23 | 12.9500 | 13.0199 | 12.7900 | 12.8000 | -1.501% | 7,164 | +0.391% | |
| 2026-09-22 | 13.0600 | 13.1700 | 12.7501 | 12.9950 | -1.404% | 12,721 | -1.116% | |
| 2026-09-21 | 12.9400 | 13.1800 | 12.8103 | 13.1800 | +2.488% | 41,068 | -2.504% | |
| 2026-09-18 | 12.6700 | 12.9800 | 12.6500 | 12.8600 | +1.402% | 36,620 | -0.078% | |
| 2026-09-17 | 12.5200 | 12.7800 | 12.5200 | 12.6822 | +1.620% | 17,598 | +1.323% | |
| 2026-09-16 | 12.6100 | 12.8990 | 12.4800 | 12.4800 | +0.241% | 15,589 | +2.965% | |
| 2026-09-15 | 12.8100 | 12.8750 | 12.4500 | 12.4500 | -2.582% | 9,600 | +3.213% | |
| 2026-09-14 | 12.9100 | 12.9910 | 12.7800 | 12.7800 | -2.814% | 13,266 | +0.548% | Div $0.090 |
| 2026-09-11 | 13.2100 | 13.4666 | 13.0500 | 13.1500 | +0.612% | 18,498 | -2.281% | |
| 2026-09-10 | 13.1800 | 13.1800 | 13.0300 | 13.0700 | -0.759% | 23,279 | -1.683% | |
| 2026-09-09 | 13.1100 | 13.2500 | 13.1100 | 13.1700 | -0.828% | 30,667 | -2.430% | |
| 2026-09-08 | 13.1200 | 13.2799 | 13.1200 | 13.2799 | +0.377% | 17,521 | -3.237% | |
| 2026-09-04 | 13.1700 | 13.2400 | 13.1700 | 13.2300 | +0.532% | 5,033 | -2.872% | |
| 2026-09-03 | 13.1000 | 13.2383 | 13.1000 | 13.1600 | +0.843% | 20,193 | -2.356% | |
| 2026-09-02 | 13.0100 | 13.2393 | 13.0100 | 13.0500 | +0.307% | 12,924 | -1.533% | |
| 2026-09-01 | 13.0600 | 13.1518 | 13.0100 | 13.0100 | -1.290% | 13,022 | -1.230% | |
| 2026-08-31 | 13.1000 | 13.2300 | 13.0782 | 13.1800 | +0.842% | 26,135 | -2.504% | |
| 2026-08-28 | 13.1400 | 13.2399 | 13.0700 | 13.0700 | -0.230% | 32,347 | -1.683% | |
| 2026-08-27 | 13.2100 | 13.3299 | 13.0000 | 13.1001 | -0.311% | 32,722 | -1.909% | |
| 2026-08-26 | 13.1500 | 13.3999 | 13.0600 | 13.1410 | -0.447% | 37,822 | -2.214% | |
| 2026-08-25 | 13.1000 | 13.2100 | 13.0992 | 13.2000 | +2.088% | 11,104 | -2.652% | |
| 2026-08-24 | 13.0400 | 13.3150 | 12.9100 | 12.9300 | -1.673% | 34,942 | -0.619% | |
| 2026-08-21 | 13.2500 | 13.3250 | 12.9300 | 13.1500 | +0.152% | 23,000 | -2.281% | |
| 2026-08-20 | 13.0500 | 13.2735 | 12.9800 | 13.1300 | 0.000% | 34,663 | -2.133% | |
| 2026-08-19 | 13.2900 | 13.2900 | 13.0500 | 13.1300 | +0.153% | 21,258 | -2.133% | |
| 2026-08-18 | 13.2100 | 13.2750 | 12.9401 | 13.1100 | -1.280% | 30,264 | -1.983% | |
| 2026-08-17 | 13.3000 | 13.5599 | 13.1750 | 13.2800 | -0.673% | 29,861 | -3.238% | |
| 2026-08-14 | 13.3700 | 13.3800 | 12.9158 | 13.3700 | +0.075% | 51,332 | -3.889% | Div $0.090 |
| 2026-08-13 | 13.3000 | 13.4596 | 13.3000 | 13.3600 | +0.451% | 14,278 | -3.817% | |
| 2026-08-12 | 13.3000 | 13.3600 | 13.2285 | 13.3000 | +0.834% | 26,966 | -3.383% | |
| 2026-08-11 | 13.2500 | 13.2750 | 13.1540 | 13.1900 | -0.076% | 28,048 | -2.578% | |
| 2026-08-10 | 13.1800 | 13.2650 | 13.0825 | 13.2000 | +0.152% | 23,381 | -2.652% | |
| 2026-08-07 | 13.1400 | 13.1800 | 12.8750 | 13.1800 | +0.996% | 11,934 | -2.504% | |
| 2026-08-06 | 12.9100 | 13.3700 | 12.8900 | 13.0500 | +0.617% | 29,450 | -1.533% | |
| 2026-08-05 | 12.9800 | 13.0550 | 12.8600 | 12.9700 | +0.543% | 38,861 | -0.925% | |
| 2026-08-04 | 12.9300 | 13.1900 | 12.6800 | 12.9000 | +0.389% | 51,362 | -0.388% | |
| 2026-08-03 | 12.6200 | 12.9374 | 12.6171 | 12.8500 | +1.341% | 25,788 | 0.000% | |
| 2026-07-31 | 12.7000 | 12.7100 | 12.4500 | 12.6800 | +0.316% | 24,272 | +1.341% | |
| 2026-07-30 | 12.3500 | 12.6500 | 12.3500 | 12.6400 | +4.119% | 59,097 | +1.661% | |
| 2026-07-29 | 12.4100 | 12.5250 | 12.1200 | 12.1400 | -2.490% | 54,530 | +5.848% | |
| 2026-07-28 | 12.4100 | 12.7000 | 12.3800 | 12.4500 | -1.190% | 33,828 | +3.213% | |
| 2026-07-27 | 12.7500 | 12.8705 | 12.6000 | 12.6000 | -1.331% | 22,289 | +1.984% | |
| 2026-07-24 | 12.8000 | 12.8450 | 12.6500 | 12.7700 | -0.854% | 23,494 | +0.626% | |
| 2026-07-23 | 12.9100 | 13.0200 | 12.7201 | 12.8800 | -1.113% | 9,490 | -0.233% | |
| 2026-07-22 | 12.8600 | 13.1900 | 12.8600 | 13.0250 | +0.657% | 33,155 | -1.344% | |
| 2026-07-21 | 12.9900 | 13.0100 | 12.8501 | 12.9400 | +0.857% | 30,534 | -0.696% | |
| 2026-07-20 | 12.9900 | 13.0850 | 12.8000 | 12.8300 | -0.465% | 11,654 | +0.156% | |
| 2026-07-17 | 12.8200 | 13.0196 | 12.7401 | 12.8900 | -0.693% | 21,564 | -0.310% | |
| 2026-07-16 | 13.2600 | 13.2600 | 12.9600 | 12.9800 | -2.406% | 28,705 | -1.002% | |
| 2026-07-15 | 13.3500 | 13.4745 | 13.1500 | 13.3000 | +0.075% | 16,236 | -3.383% | |
| 2026-07-14 | 13.4900 | 13.4900 | 13.2500 | 13.2900 | -0.673% | 21,488 | -3.311% | Div $0.090 |
| 2026-07-13 | 13.4900 | 13.5299 | 13.1825 | 13.3800 | -1.182% | 82,159 | -3.961% | |
| 2026-07-10 | 13.5200 | 13.5500 | 13.3300 | 13.5400 | +0.520% | 22,025 | -5.096% | |
| 2026-07-09 | 13.3100 | 13.5700 | 13.3100 | 13.4700 | +1.584% | 25,998 | -4.603% | |
| 2026-07-08 | 13.2700 | 13.3400 | 13.1000 | 13.2600 | -0.823% | 24,695 | -3.092% | |
| 2026-07-07 | 13.6000 | 13.7200 | 13.3050 | 13.3700 | -1.836% | 52,250 | -3.889% | |
| 2026-07-06 | 13.6000 | 13.6450 | 13.5100 | 13.6200 | +0.147% | 32,462 | -5.653% | |
| 2026-07-02 | 13.5600 | 13.7600 | 13.4200 | 13.6000 | +0.295% | 35,383 | -5.515% | |
| 2026-07-01 | 13.6000 | 13.6500 | 13.4900 | 13.5600 | -0.732% | 57,314 | -5.236% | |
| 2026-06-30 | 13.3700 | 13.6894 | 13.3700 | 13.6600 | +2.016% | 33,621 | -5.930% | |
| 2026-06-29 | 13.2600 | 13.4639 | 13.1100 | 13.3900 | +0.980% | 18,530 | -4.033% | |
| 2026-06-26 | 13.3200 | 13.5699 | 13.2250 | 13.2600 | -1.339% | 27,822 | -3.092% | |
| 2026-06-25 | 13.6200 | 13.6600 | 13.4200 | 13.4400 | -1.104% | 15,151 | -4.390% | |
| 2026-06-24 | 13.6100 | 13.6900 | 13.4300 | 13.5900 | -0.875% | 25,571 | -5.445% | |
| 2026-06-23 | 13.6600 | 13.9200 | 13.0300 | 13.7100 | -1.931% | 34,740 | -6.273% | |
| 2026-06-22 | 13.9500 | 14.0650 | 13.9500 | 13.9800 | +0.648% | 25,537 | -8.083% | |
| 2026-06-18 | 13.8600 | 13.8971 | 13.7600 | 13.8900 | +1.313% | 16,695 | -7.487% | |
| 2026-06-17 | 13.6200 | 13.8000 | 13.4800 | 13.7100 | +0.366% | 13,504 | -6.273% | |
| 2026-06-16 | 13.5600 | 13.6999 | 13.4900 | 13.6600 | +0.441% | 18,423 | -5.930% | |
| 2026-06-15 | 13.5000 | 13.7000 | 13.4500 | 13.6000 | +2.256% | 18,941 | -5.515% | |
| 2026-06-12 | 13.1700 | 13.3700 | 13.1700 | 13.3000 | +0.075% | 26,838 | -3.383% | Div $0.080 |
| 2026-06-11 | 13.0700 | 13.3600 | 13.0400 | 13.2900 | +2.152% | 26,388 | -3.311% | |
| 2026-06-10 | 13.2000 | 13.4200 | 12.9710 | 13.0100 | -1.589% | 24,531 | -1.230% | |
| 2026-06-09 | 13.5400 | 13.5400 | 12.9000 | 13.2200 | -2.001% | 38,920 | -2.799% | |
| 2026-06-08 | 13.6900 | 13.7850 | 13.2918 | 13.4900 | -0.369% | 16,092 | -4.744% | |
| 2026-06-05 | 13.9200 | 14.0399 | 13.4100 | 13.5400 | -3.767% | 49,049 | -5.096% | |
| 2026-06-04 | 13.9500 | 14.0900 | 13.8404 | 14.0700 | +0.788% | 15,352 | -8.671% | |
| 2026-06-03 | 14.0700 | 14.1000 | 13.9000 | 13.9600 | -1.063% | 16,896 | -7.951% | |
| 2026-06-02 | 14.0800 | 14.1900 | 14.0300 | 14.1100 | +0.499% | 17,333 | -8.930% | |
| 2026-06-01 | 14.0400 | 14.2000 | 14.0000 | 14.0400 | -0.036% | 49,474 | -8.476% | |
| 2026-05-29 | 14.0000 | 14.0900 | 13.9700 | 14.0450 | +0.537% | 28,068 | -8.508% | |
| 2026-05-28 | 13.8200 | 14.0150 | 13.8000 | 13.9700 | +0.172% | 43,895 | -8.017% | |
| 2026-05-27 | 13.7300 | 13.9500 | 13.7300 | 13.9460 | +1.573% | 40,080 | -7.859% | |
| 2026-05-26 | 13.6400 | 13.7850 | 13.6400 | 13.7300 | +1.254% | 27,349 | -6.409% | |
| 2026-05-22 | 13.4200 | 13.5600 | 13.4200 | 13.5600 | +1.649% | 11,178 | -5.236% | |
| 2026-05-21 | 13.1600 | 13.3800 | 13.1050 | 13.3400 | +1.368% | 47,654 | -3.673% | |
| 2026-05-20 | 13.1200 | 13.1600 | 12.9000 | 13.1600 | +0.689% | 23,718 | -2.356% | |
| 2026-05-19 | 13.2900 | 13.2900 | 12.8500 | 13.0700 | -1.729% | 17,594 | -1.683% | |
| 2026-05-18 | 13.5600 | 13.5800 | 13.2250 | 13.3000 | -1.773% | 31,563 | -3.383% | |
| 2026-05-15 | 13.5200 | 13.5901 | 13.4400 | 13.5401 | -1.455% | 23,682 | -5.097% | |
| 2026-05-14 | 13.5600 | 13.8150 | 13.5600 | 13.7400 | +0.659% | 36,073 | -6.477% | Div $0.080 |
| 2026-05-13 | 13.6000 | 13.6650 | 13.4500 | 13.6500 | +0.515% | 29,483 | -5.861% | |
| 2026-05-12 | 13.6300 | 13.6300 | 13.4100 | 13.5800 | -0.658% | 71,495 | -5.376% | |
| 2026-05-11 | 13.5300 | 13.7050 | 13.5300 | 13.6700 | +1.109% | 59,356 | -5.999% | |
| 2026-05-08 | 13.4700 | 13.5599 | 13.4400 | 13.5200 | +0.745% | 16,069 | -4.956% | |
| 2026-05-07 | 13.4400 | 13.4900 | 13.3800 | 13.4200 | +0.149% | 49,058 | -4.247% | |
| 2026-05-06 | 13.2100 | 13.4000 | 13.1750 | 13.4000 | +2.603% | 50,813 | -4.104% | |
| 2026-05-05 | 12.9600 | 13.0999 | 12.9600 | 13.0600 | +1.555% | 24,692 | -1.608% | |
| 2026-05-04 | 12.9600 | 12.9800 | 12.8300 | 12.8600 | -0.541% | 20,070 | -0.078% | |
| 2026-05-01 | 12.9000 | 13.0450 | 12.8800 | 12.9300 | +0.388% | 44,085 | -0.619% | |
| 2026-04-30 | 12.6600 | 12.9500 | 12.6600 | 12.8800 | +1.657% | 27,611 | -0.233% | |
| 2026-04-29 | 12.6600 | 12.7999 | 12.5622 | 12.6700 | +0.079% | 22,606 | +1.421% | |
| 2026-04-28 | 12.5500 | 12.7300 | 12.2250 | 12.6600 | -0.706% | 18,619 | +1.501% | |
| 2026-04-27 | 12.6500 | 12.7500 | 12.5850 | 12.7500 | +0.950% | 35,976 | +0.784% | |
| 2026-04-24 | 12.5100 | 12.6581 | 12.5100 | 12.6300 | +1.527% | 11,828 | +1.742% | |
| 2026-04-23 | 12.5600 | 12.6999 | 12.4200 | 12.4400 | -0.955% | 12,910 | +3.296% | |
| 2026-04-22 | 12.5700 | 12.7050 | 12.5100 | 12.5600 | +0.159% | 43,667 | +2.309% | |
| 2026-04-21 | 12.7700 | 12.7700 | 12.5100 | 12.5400 | -1.182% | 22,374 | +2.472% | |
| 2026-04-20 | 12.7400 | 12.7500 | 12.6200 | 12.6900 | -0.471% | 15,449 | +1.261% | |
| 2026-04-17 | 12.6200 | 12.7700 | 12.5900 | 12.7500 | +1.271% | 43,576 | +0.784% | |
| 2026-04-16 | 12.5500 | 12.6100 | 12.5400 | 12.5900 | +0.479% | 10,296 | +2.065% | |
| 2026-04-15 | 12.4300 | 12.6400 | 12.4300 | 12.5300 | +0.080% | 30,649 | +2.554% | |
| 2026-04-14 | 12.4200 | 12.5900 | 12.2500 | 12.5200 | +0.724% | 26,404 | +2.636% | Div $0.080 |
| 2026-04-13 | 12.2300 | 12.4350 | 12.0000 | 12.4300 | +1.221% | 36,092 | +3.379% | |
| 2026-04-10 | 12.2500 | 12.2887 | 12.2200 | 12.2800 | +0.491% | 11,254 | +4.642% | |
| 2026-04-09 | 12.0800 | 12.3000 | 12.0500 | 12.2200 | +1.918% | 85,651 | +5.155% | |
| 2026-04-08 | 11.8600 | 12.0499 | 11.7650 | 11.9900 | +4.170% | 26,027 | +7.173% | |
| 2026-04-07 | 11.5000 | 11.5100 | 11.3700 | 11.5100 | +0.239% | 14,351 | +11.642% | |
| 2026-04-06 | 11.5100 | 11.5300 | 11.4700 | 11.4826 | -0.108% | 11,724 | +11.909% | |
| 2026-04-02 | 11.3600 | 11.5500 | 11.1250 | 11.4950 | +1.099% | 102,867 | +11.788% | |
| 2026-04-01 | 11.1900 | 11.4500 | 11.1900 | 11.3700 | +1.973% | 16,685 | +13.017% | |
| 2026-03-31 | 10.8500 | 11.1500 | 10.8500 | 11.1500 | +3.818% | 21,212 | +15.247% | |
| 2026-03-30 | 10.9100 | 10.9100 | 10.7100 | 10.7400 | -0.556% | 23,283 | +19.646% | |
| 2026-03-27 | 11.0200 | 11.0200 | 10.8000 | 10.8000 | -2.527% | 29,510 | +18.981% | |
| 2026-03-26 | 11.2200 | 11.3000 | 11.0500 | 11.0800 | -1.861% | 18,905 | +15.975% | |
| 2026-03-25 | 11.2300 | 11.3600 | 11.2300 | 11.2901 | +0.985% | 11,823 | +13.817% | |
| 2026-03-24 | 11.1400 | 11.2335 | 11.0601 | 11.1800 | -0.179% | 18,989 | +14.937% | |
| 2026-03-23 | 11.2800 | 11.3450 | 11.1400 | 11.2000 | +1.266% | 24,026 | +14.732% | |
| 2026-03-20 | 11.2600 | 11.6499 | 11.0600 | 11.0600 | -2.726% | 34,372 | +16.184% | |
| 2026-03-19 | 11.3400 | 11.4105 | 11.2330 | 11.3700 | -0.525% | 55,350 | +13.017% | |
| 2026-03-18 | 11.5400 | 11.5800 | 11.4300 | 11.4300 | -1.295% | 10,288 | +12.423% | |
| 2026-03-17 | 11.5800 | 11.6844 | 11.5800 | 11.5800 | +0.216% | 20,817 | +10.967% | |
| 2026-03-16 | 11.5000 | 11.6200 | 11.5000 | 11.5550 | +1.182% | 20,316 | +11.207% | |
| 2026-03-13 | 11.5400 | 11.6800 | 11.3900 | 11.4200 | -1.296% | 17,874 | +12.522% | Div $0.080 |
| 2026-03-12 | 11.6600 | 11.6700 | 11.4901 | 11.5700 | -1.699% | 23,417 | +11.063% | |
| 2026-03-11 | 11.7600 | 11.8599 | 11.6616 | 11.7700 | +1.030% | 29,347 | +9.176% | |
| 2026-03-10 | 11.5200 | 11.7150 | 11.5200 | 11.6500 | +1.304% | 49,000 | +10.300% | |
| 2026-03-09 | 11.5100 | 11.6300 | 11.2100 | 11.5000 | -1.118% | 29,846 | +11.739% | |
| 2026-03-06 | 11.7000 | 11.7000 | 11.5300 | 11.6300 | -1.482% | 28,156 | +10.490% | |
| 2026-03-05 | 11.9600 | 11.9600 | 11.7600 | 11.8050 | -2.317% | 21,609 | +8.852% | |
| 2026-03-04 | 12.2800 | 12.2800 | 12.0500 | 12.0850 | -1.347% | 55,558 | +6.330% | |
| 2026-03-03 | 12.3000 | 12.3000 | 12.0700 | 12.2500 | -2.039% | 60,323 | +4.898% | |
| 2026-03-02 | 12.5500 | 12.6200 | 12.5000 | 12.5050 | -1.302% | 71,300 | +2.759% | |
| 2026-02-27 | 12.7400 | 12.7400 | 12.6300 | 12.6700 | -0.705% | 35,320 | +1.421% | |
| 2026-02-26 | 12.7500 | 12.7900 | 12.6100 | 12.7600 | +0.157% | 33,417 | +0.705% | |
| 2026-02-25 | 12.6800 | 12.7900 | 12.6800 | 12.7400 | +0.791% | 50,781 | +0.863% | |
| 2026-02-24 | 12.5600 | 12.6600 | 12.5300 | 12.6400 | +0.637% | 37,299 | +1.661% | |
| 2026-02-23 | 12.5400 | 12.6000 | 12.4301 | 12.5600 | +0.159% | 25,653 | +2.309% | |
| 2026-02-20 | 12.4300 | 12.5400 | 12.3608 | 12.5400 | +0.966% | 41,631 | +2.472% | |
| 2026-02-19 | 12.4500 | 12.4500 | 12.2900 | 12.4200 | -0.481% | 27,851 | +3.462% | |
| 2026-02-18 | 12.4400 | 12.5100 | 12.4100 | 12.4800 | +0.645% | 22,133 | +2.965% | |
| 2026-02-17 | 12.3500 | 12.4000 | 12.3000 | 12.4000 | +0.202% | 14,338 | +3.629% | |
| 2026-02-13 | 12.3500 | 12.3973 | 12.2200 | 12.3750 | -0.722% | 17,050 | +3.838% | Div $0.080 |
| 2026-02-12 | 12.5400 | 12.5400 | 12.3900 | 12.4650 | -0.200% | 22,400 | +3.089% | |
| 2026-02-11 | 12.5200 | 12.5500 | 12.4500 | 12.4900 | +0.080% | 33,374 | +2.882% | |
| 2026-02-10 | 12.4000 | 12.5300 | 12.3559 | 12.4800 | +0.808% | 53,531 | +2.965% | |
| 2026-02-09 | 12.2400 | 12.4000 | 12.1800 | 12.3800 | +1.144% | 17,613 | +3.796% | |
| 2026-02-06 | 12.0900 | 12.2700 | 12.0900 | 12.2400 | +1.493% | 15,980 | +4.984% | |
| 2026-02-05 | 12.2900 | 12.3100 | 12.0460 | 12.0600 | -1.951% | 35,506 | +6.551% | |
| 2026-02-04 | 12.3800 | 12.4200 | 12.2100 | 12.3000 | -0.243% | 27,645 | +4.472% | |
| 2026-02-03 | 12.3500 | 12.3500 | 12.1300 | 12.3300 | +0.081% | 25,139 | +4.217% | |
| 2026-02-02 | 12.3500 | 12.3500 | 12.2400 | 12.3200 | 0.000% | 22,368 | +4.302% | |
| 2026-01-30 | 12.3900 | 12.3900 | 12.2550 | 12.3200 | -0.565% | 29,298 | +4.302% | |
| 2026-01-29 | 12.3700 | 12.4200 | 12.2100 | 12.3900 | 0.000% | 27,274 | +3.713% | |
| 2026-01-28 | 12.4000 | 12.4000 | 12.3300 | 12.3900 | +0.527% | 32,837 | +3.713% | |
| 2026-01-27 | 12.2700 | 12.3400 | 12.2600 | 12.3250 | +0.612% | 30,157 | +4.260% | |
| 2026-01-26 | 12.2500 | 12.3800 | 12.1801 | 12.2500 | -0.163% | 32,677 | +4.898% | |
| 2026-01-23 | 12.1500 | 12.3143 | 12.1500 | 12.2700 | +0.905% | 27,678 | +4.727% | |
| 2026-01-22 | 12.1200 | 12.2300 | 12.0600 | 12.1600 | +0.829% | 30,658 | +5.674% | |
| 2026-01-21 | 11.9400 | 12.0940 | 11.9150 | 12.0600 | +1.944% | 24,673 | +6.551% | |
| 2026-01-20 | 11.8800 | 11.9233 | 11.8000 | 11.8300 | -1.417% | 13,368 | +8.622% | |
| 2026-01-16 | 12.0300 | 12.0541 | 11.9800 | 12.0000 | -0.415% | 16,930 | +7.083% | |
| 2026-01-15 | 12.0400 | 12.1000 | 12.0100 | 12.0500 | +0.417% | 40,278 | +6.639% | |
| 2026-01-14 | 12.0900 | 12.0900 | 11.9700 | 12.0000 | -0.826% | 45,833 | +7.083% | |
| 2026-01-13 | 11.9500 | 12.1100 | 11.9052 | 12.1000 | +1.255% | 35,731 | +6.198% | |
| 2026-01-12 | 11.8400 | 11.9600 | 11.7950 | 11.9500 | +0.844% | 26,803 | +7.531% | |
| 2026-01-09 | 11.7800 | 11.8700 | 11.7700 | 11.8500 | +0.594% | 24,070 | +8.439% | |
| 2026-01-08 | 11.7500 | 11.7800 | 11.6800 | 11.7800 | +0.085% | 36,435 | +9.083% | |
| 2026-01-07 | 11.7300 | 11.7700 | 11.6600 | 11.7700 | +0.341% | 27,891 | +9.176% | |
| 2026-01-06 | 11.6300 | 11.7600 | 11.5950 | 11.7300 | +0.860% | 37,434 | +9.548% | |
| 2026-01-05 | 11.6100 | 11.6500 | 11.5350 | 11.6300 | +1.218% | 29,726 | +10.490% | |
| 2026-01-02 | 11.5500 | 11.5515 | 11.4400 | 11.4900 | +0.878% | 29,606 | +11.836% | |
| 2025-12-31 | 11.4900 | 11.4900 | 11.3800 | 11.3900 | -0.697% | 16,831 | +12.818% | |
| 2025-12-30 | 11.5600 | 11.5600 | 11.4250 | 11.4700 | -0.950% | 12,309 | +12.031% | Div $0.080 |
| 2025-12-29 | 11.5800 | 11.6000 | 11.5000 | 11.5800 | 0.000% | 8,297 | +10.967% | |
| 2025-12-26 | 11.5600 | 11.6252 | 11.5100 | 11.5800 | +0.086% | 22,073 | +10.967% | |
| 2025-12-24 | 11.4700 | 11.5900 | 11.4700 | 11.5700 | +0.434% | 12,399 | +11.063% | |
| 2025-12-23 | 11.5200 | 11.5300 | 11.4500 | 11.5200 | +0.787% | 17,760 | +11.545% | |
| 2025-12-22 | 11.3200 | 11.4800 | 11.3200 | 11.4300 | +1.510% | 43,309 | +12.423% | |
| 2025-12-19 | 11.2100 | 11.2800 | 11.1400 | 11.2600 | +1.350% | 38,978 | +14.121% | |
| 2025-12-18 | 11.1800 | 11.1800 | 11.0290 | 11.1100 | +0.725% | 54,981 | +15.662% | |
| 2025-12-17 | 11.2200 | 11.2200 | 11.0200 | 11.0300 | -1.606% | 12,701 | +16.500% | |
| 2025-12-16 | 11.2200 | 11.2200 | 11.0200 | 11.2100 | -0.089% | 19,670 | +14.630% | |
| 2025-12-15 | 11.4000 | 11.4000 | 11.2200 | 11.2200 | -1.319% | 13,496 | +14.528% | |
| 2025-12-12 | 11.4100 | 11.4100 | 11.2416 | 11.3700 | -1.130% | 17,212 | +13.017% | Div $0.080 |
| 2025-12-11 | 11.4900 | 11.5100 | 11.3900 | 11.5000 | 0.000% | 23,083 | +11.739% | |
| 2025-12-10 | 11.3800 | 11.5000 | 11.3242 | 11.5000 | +0.789% | 28,733 | +11.739% | |
| 2025-12-09 | 11.3600 | 11.4399 | 11.3600 | 11.4100 | +0.440% | 11,091 | +12.621% | |
| 2025-12-08 | 11.4200 | 11.4338 | 11.3600 | 11.3600 | -0.612% | 18,318 | +13.116% | |
| 2025-12-05 | 11.4000 | 11.5000 | 11.3600 | 11.4300 | +0.351% | 13,701 | +12.423% | |
| 2025-12-04 | 11.3300 | 11.3900 | 11.2800 | 11.3900 | +0.530% | 23,710 | +12.818% | |
| 2025-12-03 | 11.2400 | 11.3400 | 11.2400 | 11.3300 | +0.622% | 16,122 | +13.416% | |
| 2025-12-02 | 11.2900 | 11.3000 | 11.2080 | 11.2600 | 0.000% | 8,955 | +14.121% | |
| 2025-12-01 | 11.2800 | 11.3759 | 11.2314 | 11.2600 | -0.354% | 13,983 | +14.121% | |
| 2025-11-28 | 11.2100 | 11.3000 | 11.2000 | 11.3000 | +1.073% | 6,253 | +13.717% | |
| 2025-11-26 | 11.1200 | 11.2200 | 11.1117 | 11.1800 | +0.812% | 17,840 | +14.937% | |
| 2025-11-25 | 11.0500 | 11.0999 | 10.9600 | 11.0900 | +0.544% | 18,071 | +15.870% | |
| 2025-11-24 | 10.9800 | 11.1100 | 10.9517 | 11.0300 | -0.271% | 17,218 | +16.500% | |
| 2025-11-21 | 11.0000 | 11.1999 | 10.8900 | 11.0600 | +1.189% | 30,884 | +16.184% | |
| 2025-11-20 | 11.2600 | 11.2799 | 10.8700 | 10.9300 | -1.709% | 62,857 | +17.566% | |
| 2025-11-19 | 11.1800 | 11.2500 | 11.1100 | 11.1200 | -0.537% | 20,116 | +15.558% | |
| 2025-11-18 | 11.1900 | 11.2382 | 11.1300 | 11.1800 | -0.089% | 17,812 | +14.937% | |
| 2025-11-17 | 11.4000 | 11.4250 | 11.1225 | 11.1900 | -2.696% | 41,068 | +14.835% | |
| 2025-11-14 | 11.5000 | 11.5300 | 11.4000 | 11.5000 | -1.288% | 28,811 | +11.739% | Div $0.080 |
| 2025-11-13 | 11.8500 | 11.8500 | 11.6200 | 11.6500 | -1.438% | 34,466 | +10.300% | |
| 2025-11-12 | 11.8900 | 11.8900 | 11.7100 | 11.8200 | +0.085% | 29,425 | +8.714% | |
| 2025-11-11 | 11.7000 | 11.8900 | 11.6100 | 11.8100 | +0.768% | 31,292 | +8.806% | |
| 2025-11-10 | 11.7200 | 11.7790 | 11.6000 | 11.7200 | +1.472% | 20,658 | +9.642% | |
| 2025-11-07 | 11.6500 | 11.6626 | 11.4800 | 11.5500 | -1.366% | 27,808 | +11.255% | |
| 2025-11-06 | 12.1400 | 12.1480 | 11.6300 | 11.7100 | -0.763% | 35,135 | +9.735% | |
| 2025-11-05 | 11.7900 | 11.8300 | 11.7700 | 11.8000 | 0.000% | 8,223 | +8.898% | |
| 2025-11-04 | 11.8200 | 12.0400 | 11.8000 | 11.8000 | -2.399% | 18,354 | +8.898% | |
| 2025-11-03 | 12.1100 | 12.1100 | 12.0300 | 12.0900 | +1.087% | 17,979 | +6.286% | |
| 2025-10-31 | 12.0000 | 12.1104 | 11.9500 | 11.9600 | -0.333% | 31,359 | +7.441% | |
| 2025-10-30 | 11.9200 | 12.0300 | 11.8900 | 12.0000 | +0.756% | 27,268 | +7.083% | |
| 2025-10-29 | 11.9600 | 12.0200 | 11.9100 | 11.9100 | -0.418% | 24,308 | +7.893% | |
| 2025-10-28 | 11.9500 | 11.9799 | 11.9000 | 11.9600 | +0.504% | 12,725 | +7.441% | |
| 2025-10-27 | 11.9100 | 11.9300 | 11.8800 | 11.9000 | +0.592% | 29,133 | +7.983% | |
| 2025-10-24 | 11.8600 | 11.9000 | 11.7900 | 11.8300 | +0.424% | 20,190 | +8.622% | |
| 2025-10-23 | 11.7100 | 11.8400 | 11.7000 | 11.7800 | +0.598% | 35,668 | +9.083% | |
| 2025-10-22 | 11.8800 | 11.9780 | 11.7000 | 11.7100 | -1.597% | 45,621 | +9.735% | |
| 2025-10-21 | 11.9800 | 12.1355 | 11.8100 | 11.9000 | -0.418% | 31,511 | +7.983% | |
| 2025-10-20 | 11.9300 | 11.9600 | 11.8800 | 11.9500 | +0.168% | 15,363 | +7.531% | |
| 2025-10-17 | 11.9000 | 11.9900 | 11.8800 | 11.9300 | -0.084% | 18,955 | +7.712% | |
| 2025-10-16 | 12.0600 | 12.1589 | 11.9000 | 11.9400 | -0.666% | 25,916 | +7.621% | |
| 2025-10-15 | 12.0500 | 12.1599 | 11.9301 | 12.0200 | -0.907% | 5,052 | +6.905% | Div $0.080 |
| 2025-10-14 | 12.0600 | 12.1901 | 12.0101 | 12.1300 | +0.248% | 16,738 | +5.936% | |
| 2025-10-13 | 12.1700 | 12.1700 | 12.0500 | 12.1000 | +0.917% | 12,261 | +6.198% | |
| 2025-10-10 | 12.3100 | 12.3500 | 11.9300 | 11.9900 | -2.520% | 41,541 | +7.173% | |
| 2025-10-09 | 12.3200 | 12.3405 | 12.2200 | 12.3000 | -0.081% | 30,309 | +4.472% | |
| 2025-10-08 | 12.2900 | 12.3200 | 12.2100 | 12.3100 | +0.654% | 36,017 | +4.387% | |
| 2025-10-07 | 12.2900 | 12.3100 | 12.2200 | 12.2300 | 0.000% | 30,888 | +5.070% | |
| 2025-10-06 | 12.2100 | 12.3000 | 12.1401 | 12.2300 | +0.246% | 37,028 | +5.070% | |
| 2025-10-03 | 12.0500 | 12.2176 | 12.0400 | 12.2000 | +0.826% | 24,325 | +5.328% | |
| 2025-10-02 | 12.0800 | 12.1700 | 12.0400 | 12.1000 | -0.165% | 23,749 | +6.198% | |
| 2025-10-01 | 11.9600 | 12.2000 | 11.9600 | 12.1200 | +0.664% | 18,720 | +6.023% | |
| 2025-09-30 | 11.9600 | 12.2018 | 11.9600 | 12.0400 | +0.166% | 14,285 | +6.728% | |
| 2025-09-29 | 12.0700 | 12.1060 | 12.0000 | 12.0200 | -0.332% | 15,901 | +6.905% | |
| 2025-09-26 | 12.1000 | 12.1600 | 12.0600 | 12.0600 | -0.166% | 8,537 | +6.551% | |
| 2025-09-25 | 12.1700 | 12.1700 | 11.9300 | 12.0800 | -1.065% | 25,072 | +6.374% | |
| 2025-09-24 | 12.3200 | 12.3200 | 12.1600 | 12.2100 | -0.893% | 12,155 | +5.242% | |
| 2025-09-23 | 12.3200 | 12.3350 | 12.1600 | 12.3200 | +0.163% | 28,016 | +4.302% | |
| 2025-09-22 | 12.3300 | 12.3400 | 12.2490 | 12.3000 | -0.243% | 61,539 | +4.472% | |
| 2025-09-19 | 12.2600 | 12.3400 | 12.2200 | 12.3300 | +0.859% | 41,222 | +4.217% | |
| 2025-09-18 | 12.2500 | 12.2500 | 11.8100 | 12.2250 | 0.000% | 19,125 | +5.112% | |
| 2025-09-17 | 12.1800 | 12.2500 | 11.9808 | 12.2250 | +0.452% | 25,313 | +5.112% | |
| 2025-09-16 | 12.1600 | 12.2000 | 12.1400 | 12.1700 | +0.330% | 19,710 | +5.588% | |
| 2025-09-15 | 12.0500 | 12.1700 | 12.0500 | 12.1300 | -0.165% | 15,173 | +5.936% | Div $0.080 |
| 2025-09-12 | 12.1700 | 12.1850 | 12.1100 | 12.1500 | +0.165% | 25,546 | +5.761% | |
| 2025-09-11 | 12.0200 | 12.2031 | 12.0000 | 12.1300 | +1.083% | 36,234 | +5.936% | |
| 2025-09-10 | 12.0000 | 12.0400 | 11.9800 | 12.0000 | +0.503% | 24,381 | +7.083% | |
| 2025-09-09 | 11.9100 | 11.9400 | 11.8800 | 11.9400 | +0.532% | 17,950 | +7.621% | |
| 2025-09-08 | 12.0300 | 12.0300 | 11.8601 | 11.8768 | -0.404% | 50,687 | +8.194% | |
| 2025-09-05 | 11.9200 | 12.0500 | 11.7970 | 11.9250 | +0.548% | 140,048 | +7.757% | |
| 2025-09-04 | 11.7900 | 11.9200 | 11.7000 | 11.8600 | +0.551% | 100,898 | +8.347% | |
| 2025-09-03 | 11.7000 | 11.8000 | 11.5950 | 11.7950 | +1.071% | 86,671 | +8.944% | |
| 2025-09-02 | 11.6600 | 11.7200 | 11.5550 | 11.6700 | -0.765% | 37,447 | +10.111% | |
| 2025-08-29 | 11.6800 | 11.7600 | 11.6000 | 11.7600 | +0.341% | 28,666 | +9.269% | |
| 2025-08-28 | 11.6400 | 11.7796 | 11.5700 | 11.7200 | +0.947% | 38,353 | +9.642% | |
| 2025-08-27 | 11.5700 | 11.6876 | 11.5700 | 11.6100 | 0.000% | 33,432 | +10.680% | |
| 2025-08-26 | 11.6100 | 11.6483 | 11.5400 | 11.6100 | -0.429% | 76,586 | +10.680% | |
| 2025-08-25 | 11.7800 | 11.7800 | 11.5700 | 11.6600 | -0.766% | 74,353 | +10.206% | |
| 2025-08-22 | 11.6000 | 11.7826 | 11.6000 | 11.7500 | +1.732% | 23,376 | +9.362% | |
| 2025-08-21 | 11.5300 | 11.6308 | 11.4985 | 11.5500 | -0.302% | 6,062 | +11.255% | |
| 2025-08-20 | 11.6100 | 11.6400 | 11.5100 | 11.5850 | -1.067% | 32,095 | +10.919% | |
| 2025-08-19 | 11.7800 | 11.7999 | 11.6500 | 11.7100 | -0.425% | 18,608 | +9.735% | |
| 2025-08-18 | 11.7500 | 11.7700 | 11.6578 | 11.7600 | +0.085% | 12,461 | +9.269% | |
| 2025-08-15 | 11.7400 | 11.7800 | 11.5927 | 11.7500 | +0.085% | 9,027 | +9.362% | |
| 2025-08-14 | 11.6000 | 11.8100 | 11.4905 | 11.7400 | -0.845% | 18,960 | +9.455% | Div $0.080 |
| 2025-08-13 | 11.7800 | 11.8686 | 11.6622 | 11.8400 | +0.680% | 16,855 | +8.530% | |
| 2025-08-12 | 11.6700 | 11.7800 | 11.6000 | 11.7600 | +0.771% | 26,582 | +9.269% | |
| 2025-08-11 | 11.7200 | 11.7200 | 11.6050 | 11.6700 | -0.765% | 15,930 | +10.111% | |
| 2025-08-08 | 11.6900 | 11.7809 | 11.6900 | 11.7600 | +0.858% | 45,009 | +9.269% | |
| 2025-08-07 | 11.7100 | 11.7500 | 11.6424 | 11.6600 | -0.214% | 34,490 | +10.206% | |
| 2025-08-06 | 11.6100 | 11.6900 | 11.5600 | 11.6850 | +0.733% | 14,763 | +9.970% | |
| 2025-08-05 | 11.5800 | 11.6275 | 11.5100 | 11.6000 | +0.259% | 25,765 | +10.776% | |
| 2025-08-04 | 11.5400 | 11.6091 | 11.5200 | 11.5700 | +0.784% | 13,107 | +11.063% | |
| 2025-08-01 | 11.5300 | 11.5300 | 11.3000 | 11.4800 | -0.692% | 15,885 | +11.934% | |
| 2025-07-31 | 11.6300 | 11.6339 | 11.5200 | 11.5600 | +0.087% | 11,146 | +11.159% | |
| 2025-07-30 | 11.6400 | 11.6400 | 11.5250 | 11.5500 | -0.773% | 13,902 | +11.255% | |
| 2025-07-29 | 11.7100 | 11.7100 | 11.5700 | 11.6400 | -0.342% | 10,329 | +10.395% | |
| 2025-07-28 | 11.7400 | 11.7500 | 11.6700 | 11.6800 | -0.596% | 4,700 | +10.017% | |
| 2025-07-25 | 11.7700 | 11.7700 | 11.6850 | 11.7500 | +0.342% | 11,693 | +9.362% | |
| 2025-07-24 | 11.6900 | 11.7400 | 11.6500 | 11.7100 | +0.343% | 17,719 | +9.735% | |
| 2025-07-23 | 11.6700 | 11.7000 | 11.6400 | 11.6700 | 0.000% | 12,796 | +10.111% | |
| 2025-07-22 | 11.6000 | 11.6880 | 11.5100 | 11.6700 | -0.256% | 32,965 | +10.111% | |
| 2025-07-21 | 11.7700 | 11.7700 | 11.6200 | 11.7000 | +0.171% | 20,069 | +9.829% | |
| 2025-07-18 | 11.6900 | 11.6900 | 11.5000 | 11.6800 | +0.215% | 32,113 | +10.017% | |
| 2025-07-17 | 11.6500 | 11.7023 | 11.3100 | 11.6550 | -0.342% | 28,020 | +10.253% | |
| 2025-07-16 | 11.6200 | 11.7000 | 11.6000 | 11.6950 | +0.732% | 10,023 | +9.876% | |
| 2025-07-15 | 11.6400 | 11.6550 | 11.4125 | 11.6100 | +0.259% | 14,611 | +10.680% | |
| 2025-07-14 | 11.6100 | 11.6100 | 11.5400 | 11.5800 | -0.771% | 13,081 | +10.967% | Div $0.080 |
| 2025-07-11 | 11.6500 | 11.7200 | 11.5900 | 11.6700 | -0.596% | 40,580 | +10.111% | |
| 2025-07-10 | 11.7500 | 11.7800 | 11.7200 | 11.7400 | 0.000% | 13,632 | +9.455% | |
| 2025-07-09 | 11.4300 | 11.7450 | 11.4210 | 11.7400 | +0.171% | 30,733 | +9.455% | |
| 2025-07-08 | 11.6600 | 11.8175 | 11.6502 | 11.7200 | +0.861% | 4,859 | +9.642% | |
| 2025-07-07 | 11.7800 | 11.7800 | 11.6200 | 11.6200 | -1.358% | 36,741 | +10.585% | |
| 2025-07-03 | 11.7700 | 11.8600 | 11.6700 | 11.7800 | +0.170% | 23,202 | +9.083% | |
| 2025-07-02 | 11.7500 | 11.8200 | 11.6500 | 11.7600 | +0.085% | 38,749 | +9.269% | |
| 2025-07-01 | 11.6600 | 11.7800 | 11.6600 | 11.7500 | +0.342% | 38,336 | +9.362% | |
| 2025-06-30 | 11.6400 | 11.7400 | 11.6300 | 11.7100 | +0.775% | 29,649 | +9.735% | |
| 2025-06-27 | 11.5200 | 11.6500 | 11.5000 | 11.6200 | +0.606% | 35,623 | +10.585% | |
| 2025-06-26 | 11.4800 | 11.6000 | 11.4800 | 11.5500 | +0.173% | 22,050 | +11.255% | |
| 2025-06-25 | 11.4700 | 11.5300 | 11.4300 | 11.5300 | +0.787% | 18,344 | +11.448% | |
| 2025-06-24 | 11.3500 | 11.4900 | 11.3050 | 11.4400 | +1.239% | 30,885 | +12.325% | |
| 2025-06-23 | 11.2500 | 11.3400 | 11.2400 | 11.3000 | +0.534% | 19,715 | +13.717% | |
| 2025-06-20 | 11.4400 | 11.4500 | 11.2400 | 11.2400 | -1.490% | 23,747 | +14.324% | |
| 2025-06-18 | 11.2800 | 11.4200 | 11.2800 | 11.4100 | +1.152% | 20,520 | +12.621% | |
| 2025-06-17 | 11.4000 | 11.4250 | 11.2800 | 11.2800 | -1.399% | 9,251 | +13.918% | |
| 2025-06-16 | 11.3900 | 11.4500 | 11.3600 | 11.4400 | +0.971% | 25,304 | +12.325% | |
| 2025-06-13 | 11.3800 | 11.4200 | 11.3000 | 11.3300 | -1.048% | 22,492 | +13.416% | |
| 2025-06-12 | 11.4000 | 11.4500 | 11.4000 | 11.4500 | -0.174% | 16,539 | +12.227% | Div $0.080 |
| 2025-06-11 | 11.4900 | 11.5000 | 11.4000 | 11.4700 | 0.000% | 30,533 | +12.031% | |
| 2025-06-10 | 11.4000 | 11.5350 | 11.3900 | 11.4700 | +0.968% | 28,269 | +12.031% | |
| 2025-06-09 | 11.4000 | 11.4000 | 11.3600 | 11.3600 | -0.394% | 11,682 | +13.116% | |
| 2025-06-06 | 11.3700 | 11.4100 | 11.3000 | 11.4049 | +0.839% | 18,254 | +12.671% | |
| 2025-06-05 | 11.3600 | 11.3900 | 11.2600 | 11.3100 | -0.088% | 27,403 | +13.616% | |
| 2025-06-04 | 11.2700 | 11.3600 | 11.2700 | 11.3200 | +0.399% | 10,804 | +13.516% | |
| 2025-06-03 | 11.2000 | 11.2900 | 11.1600 | 11.2750 | +0.670% | 14,412 | +13.969% | |
| 2025-06-02 | 11.0900 | 11.2000 | 11.0551 | 11.2000 | +0.901% | 17,167 | +14.732% | |
| 2025-05-30 | 11.1200 | 11.1461 | 11.0700 | 11.1000 | -0.448% | 6,858 | +15.766% | |
| 2025-05-29 | 11.1700 | 11.1900 | 11.1100 | 11.1500 | +0.723% | 7,970 | +15.247% | |
| 2025-05-28 | 11.1600 | 11.2000 | 11.0500 | 11.0700 | -0.717% | 10,565 | +16.079% | |
| 2025-05-27 | 11.1400 | 11.2200 | 11.1000 | 11.1500 | +0.905% | 21,291 | +15.247% | |
| 2025-05-23 | 11.0000 | 11.0900 | 10.9550 | 11.0500 | +0.272% | 8,844 | +16.290% | |
| 2025-05-22 | 11.0700 | 11.1000 | 10.9700 | 11.0200 | -0.721% | 14,575 | +16.606% | |
| 2025-05-21 | 11.0800 | 11.1200 | 10.9650 | 11.1000 | +0.099% | 11,577 | +15.766% | |
| 2025-05-20 | 11.1000 | 11.1216 | 11.0400 | 11.0890 | -0.009% | 17,832 | +15.881% | |
| 2025-05-19 | 10.9900 | 11.0900 | 10.9900 | 11.0900 | +0.091% | 17,821 | +15.870% | |
| 2025-05-16 | 11.0100 | 11.0800 | 10.9150 | 11.0799 | +1.002% | 17,331 | +15.976% | |
| 2025-05-15 | 11.0000 | 11.0200 | 10.9600 | 10.9700 | -0.273% | 16,976 | +17.138% | |
| 2025-05-14 | 10.9600 | 11.0000 | 10.9600 | 11.0000 | +1.103% | 16,844 | +16.818% | |
| 2025-05-13 | 10.8600 | 10.9800 | 10.8600 | 10.8800 | -0.911% | 22,571 | +18.107% | Div $0.080 |
| 2025-05-12 | 10.9900 | 10.9998 | 10.8872 | 10.9800 | +1.855% | 25,898 | +17.031% | |
| 2025-05-09 | 10.7500 | 10.8100 | 10.7200 | 10.7800 | +0.288% | 16,834 | +19.202% | |
| 2025-05-08 | 10.8400 | 10.8400 | 10.6800 | 10.7490 | +0.061% | 21,984 | +19.546% | |
| 2025-05-07 | 10.7100 | 10.8700 | 10.7000 | 10.7425 | +0.126% | 21,839 | +19.618% | |
| 2025-05-06 | 10.7600 | 10.7638 | 10.5700 | 10.7290 | -0.009% | 11,951 | +19.769% | |
| 2025-05-05 | 10.7700 | 10.8145 | 10.7200 | 10.7300 | 0.000% | 10,073 | +19.758% | |
| 2025-05-02 | 10.6200 | 10.8100 | 10.5550 | 10.7300 | +1.036% | 34,656 | +19.758% | |
| 2025-05-01 | 10.5000 | 10.6800 | 10.4850 | 10.6200 | +1.724% | 18,986 | +20.998% | |
| 2025-04-30 | 10.4900 | 10.4900 | 10.3267 | 10.4400 | -0.477% | 11,543 | +23.084% | |
| 2025-04-29 | 10.4200 | 10.5600 | 10.2617 | 10.4900 | +0.865% | 18,206 | +22.498% | |
| 2025-04-28 | 10.4200 | 10.4800 | 10.3300 | 10.4000 | -0.192% | 24,235 | +23.558% | |
| 2025-04-25 | 10.4800 | 10.4800 | 10.2300 | 10.4200 | +1.362% | 27,754 | +23.321% | |
| 2025-04-24 | 10.1600 | 10.3270 | 10.1250 | 10.2800 | +2.390% | 12,261 | +25.000% | |
| 2025-04-23 | 10.1300 | 10.2500 | 10.0400 | 10.0400 | +0.803% | 16,983 | +27.988% | |
| 2025-04-22 | 9.8500 | 9.9600 | 9.7150 | 9.9600 | +2.999% | 13,628 | +29.016% | |
| 2025-04-21 | 9.8600 | 9.8614 | 9.6000 | 9.6700 | -1.527% | 37,482 | +32.885% | |
| 2025-04-17 | 9.9000 | 9.9000 | 9.7300 | 9.8200 | +1.133% | 40,351 | +30.855% | |
| 2025-04-16 | 10.0500 | 10.1975 | 9.7001 | 9.7100 | -2.997% | 29,658 | +32.338% | |
| 2025-04-15 | 9.9400 | 10.1100 | 9.9400 | 10.0100 | 0.000% | 52,970 | +28.372% |