CHI
Calamos Convertible Opportunities and Income Fund
stockNASDAQ
At CloseNov 6, 2026 3:59:42 PM EST
10.53USD0.000%(-0.00)151,050
CHI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 10.65 | 10.72 | 10.52 | 10.61 | +0.760% | 151,050 | 0.000% | |
| 2026-11-05 | 10.81 | 10.81 | 10.45 | 10.53 | -3.039% | 166,749 | +0.760% | |
| 2026-11-04 | 10.77 | 10.93 | 10.77 | 10.86 | +1.023% | 116,611 | -2.302% | |
| 2026-11-03 | 10.70 | 10.79 | 10.68 | 10.75 | +0.373% | 130,765 | -1.302% | |
| 2026-11-02 | 10.99 | 10.99 | 10.68 | 10.71 | -1.878% | 164,623 | -0.934% | |
| 2026-10-30 | 11.05 | 11.07 | 10.75 | 10.91 | -2.108% | 132,380 | -2.794% | |
| 2026-10-29 | 11.23 | 11.28 | 11.11 | 11.15 | -0.889% | 118,219 | -4.843% | |
| 2026-10-28 | 11.29 | 11.30 | 11.16 | 11.25 | 0.000% | 89,334 | -5.689% | |
| 2026-10-27 | 11.21 | 11.32 | 11.10 | 11.25 | +1.351% | 130,596 | -5.689% | |
| 2026-10-26 | 11.22 | 11.22 | 11.07 | 11.10 | -0.180% | 90,347 | -4.414% | |
| 2026-10-23 | 11.01 | 11.19 | 11.01 | 11.12 | -0.180% | 105,508 | -4.586% | |
| 2026-10-22 | 11.30 | 11.42 | 11.10 | 11.14 | -1.937% | 117,428 | -4.758% | |
| 2026-10-21 | 11.29 | 11.43 | 11.24 | 11.36 | +1.792% | 276,266 | -6.602% | |
| 2026-10-20 | 11.03 | 11.16 | 10.91 | 11.16 | +1.179% | 164,545 | -4.928% | |
| 2026-10-19 | 11.17 | 11.21 | 11.01 | 11.03 | -0.271% | 134,226 | -3.808% | |
| 2026-10-16 | 11.40 | 11.43 | 11.03 | 11.06 | -2.726% | 132,642 | -4.069% | |
| 2026-10-15 | 11.26 | 11.40 | 11.05 | 11.37 | +0.353% | 135,884 | -6.684% | |
| 2026-10-14 | 11.62 | 11.62 | 11.32 | 11.33 | -3.820% | 185,241 | -6.355% | Div $0.095 |
| 2026-10-13 | 11.92 | 11.92 | 11.65 | 11.78 | -1.340% | 197,425 | -9.932% | |
| 2026-10-12 | 11.89 | 12.04 | 11.85 | 11.94 | -0.334% | 165,371 | -11.139% | |
| 2026-10-09 | 11.76 | 12.02 | 11.63 | 11.98 | +1.957% | 154,318 | -11.436% | |
| 2026-10-08 | 11.77 | 11.86 | 11.52 | 11.75 | +0.513% | 153,374 | -9.702% | |
| 2026-10-07 | 11.75 | 11.87 | 11.67 | 11.69 | -0.680% | 205,396 | -9.239% | |
| 2026-10-06 | 11.72 | 11.97 | 11.48 | 11.77 | +2.126% | 512,175 | -9.856% | |
| 2026-10-05 | 11.57 | 11.82 | 11.42 | 11.53 | -0.389% | 232,903 | -7.939% | |
| 2026-10-02 | 11.50 | 11.61 | 11.37 | 11.57 | +1.759% | 189,188 | -8.297% | |
| 2026-10-01 | 11.39 | 11.44 | 11.24 | 11.37 | -0.525% | 191,418 | -6.684% | |
| 2026-09-30 | 11.47 | 11.55 | 11.38 | 11.43 | -0.349% | 177,141 | -7.174% | |
| 2026-09-29 | 11.40 | 11.48 | 11.36 | 11.47 | +0.968% | 187,483 | -7.498% | |
| 2026-09-28 | 11.88 | 11.88 | 11.36 | 11.36 | -4.538% | 303,458 | -6.602% | |
| 2026-09-25 | 11.96 | 12.11 | 11.88 | 11.90 | -0.916% | 143,244 | -10.840% | |
| 2026-09-24 | 12.05 | 12.09 | 11.88 | 12.01 | -0.332% | 130,310 | -11.657% | |
| 2026-09-23 | 12.30 | 12.32 | 12.05 | 12.05 | -2.192% | 120,691 | -11.950% | |
| 2026-09-22 | 12.36 | 12.47 | 12.24 | 12.32 | -0.965% | 139,861 | -13.880% | |
| 2026-09-21 | 12.31 | 12.49 | 12.26 | 12.44 | +2.556% | 296,116 | -14.711% | |
| 2026-09-18 | 12.18 | 12.25 | 11.94 | 12.13 | +0.083% | 147,185 | -12.531% | |
| 2026-09-17 | 12.21 | 12.23 | 12.01 | 12.12 | +0.748% | 208,081 | -12.459% | |
| 2026-09-16 | 12.06 | 12.16 | 11.94 | 12.03 | +0.838% | 175,259 | -11.804% | |
| 2026-09-15 | 12.12 | 12.20 | 11.90 | 11.93 | -1.972% | 187,406 | -11.065% | |
| 2026-09-14 | 12.20 | 12.23 | 11.95 | 12.17 | -1.537% | 206,783 | -12.818% | Div $0.095 |
| 2026-09-11 | 12.48 | 12.56 | 12.32 | 12.36 | -0.081% | 138,524 | -14.159% | |
| 2026-09-10 | 12.42 | 12.50 | 12.35 | 12.37 | -0.961% | 73,895 | -14.228% | |
| 2026-09-09 | 12.55 | 12.60 | 12.48 | 12.49 | -0.557% | 81,333 | -15.052% | |
| 2026-09-08 | 12.56 | 12.63 | 12.52 | 12.56 | +0.239% | 118,872 | -15.525% | |
| 2026-09-04 | 12.55 | 12.56 | 12.48 | 12.53 | +0.080% | 138,434 | -15.323% | |
| 2026-09-03 | 12.49 | 12.82 | 12.36 | 12.52 | +0.886% | 214,866 | -15.256% | |
| 2026-09-02 | 12.42 | 12.66 | 12.35 | 12.41 | -0.081% | 139,097 | -14.504% | |
| 2026-09-01 | 12.65 | 12.65 | 12.39 | 12.42 | -2.282% | 188,496 | -14.573% | |
| 2026-08-31 | 12.77 | 12.84 | 12.66 | 12.71 | -1.166% | 141,228 | -16.522% | |
| 2026-08-28 | 13.07 | 13.08 | 12.81 | 12.86 | -1.153% | 72,385 | -17.496% | |
| 2026-08-27 | 13.00 | 13.05 | 12.90 | 13.01 | +0.931% | 116,011 | -18.447% | |
| 2026-08-26 | 12.87 | 12.96 | 12.86 | 12.89 | -0.078% | 87,291 | -17.688% | |
| 2026-08-25 | 13.07 | 13.07 | 12.82 | 12.90 | +0.703% | 131,168 | -17.752% | |
| 2026-08-24 | 12.90 | 13.01 | 12.75 | 12.81 | -1.081% | 127,703 | -17.174% | |
| 2026-08-21 | 13.04 | 13.08 | 12.93 | 12.95 | +0.465% | 227,629 | -18.069% | |
| 2026-08-20 | 12.94 | 12.99 | 12.80 | 12.89 | -0.998% | 119,502 | -17.688% | |
| 2026-08-19 | 13.15 | 13.22 | 12.97 | 13.02 | -0.611% | 154,266 | -18.510% | |
| 2026-08-18 | 13.20 | 13.23 | 13.07 | 13.10 | -1.207% | 135,848 | -19.008% | |
| 2026-08-17 | 13.32 | 13.32 | 13.16 | 13.26 | -0.301% | 99,954 | -19.985% | |
| 2026-08-14 | 13.26 | 13.39 | 13.21 | 13.30 | -0.375% | 150,176 | -20.226% | Div $0.095 |
| 2026-08-13 | 13.42 | 13.49 | 13.34 | 13.35 | -0.299% | 138,210 | -20.524% | |
| 2026-08-12 | 13.22 | 13.42 | 13.20 | 13.39 | +1.903% | 140,332 | -20.762% | |
| 2026-08-11 | 13.20 | 13.23 | 13.13 | 13.14 | +0.076% | 111,045 | -19.254% | |
| 2026-08-10 | 12.95 | 13.19 | 12.95 | 13.13 | +0.690% | 162,608 | -19.193% | |
| 2026-08-07 | 12.94 | 13.09 | 12.89 | 13.04 | +1.321% | 119,326 | -18.635% | |
| 2026-08-06 | 12.85 | 13.01 | 12.83 | 12.87 | -0.155% | 124,011 | -17.560% | |
| 2026-08-05 | 12.95 | 13.01 | 12.85 | 12.89 | -0.386% | 183,175 | -17.688% | |
| 2026-08-04 | 12.85 | 13.05 | 12.84 | 12.94 | +1.650% | 165,315 | -18.006% | |
| 2026-08-03 | 12.52 | 12.80 | 12.49 | 12.73 | +1.596% | 147,196 | -16.654% | |
| 2026-07-31 | 12.47 | 12.63 | 12.40 | 12.53 | +1.212% | 232,756 | -15.323% | |
| 2026-07-30 | 12.06 | 12.38 | 12.06 | 12.38 | +3.253% | 144,739 | -14.297% | |
| 2026-07-29 | 12.29 | 12.32 | 11.97 | 11.99 | -2.600% | 233,009 | -11.510% | |
| 2026-07-28 | 12.54 | 12.55 | 12.27 | 12.31 | -2.068% | 144,962 | -13.810% | |
| 2026-07-27 | 12.75 | 12.79 | 12.49 | 12.57 | -0.554% | 123,442 | -15.593% | |
| 2026-07-24 | 12.92 | 12.97 | 12.61 | 12.64 | -2.167% | 170,899 | -16.060% | |
| 2026-07-23 | 13.01 | 13.13 | 12.87 | 12.92 | -1.674% | 177,638 | -17.879% | |
| 2026-07-22 | 13.10 | 13.25 | 13.10 | 13.14 | 0.000% | 142,789 | -19.254% | |
| 2026-07-21 | 12.97 | 13.17 | 12.93 | 13.14 | +2.098% | 254,448 | -19.254% | |
| 2026-07-20 | 12.84 | 12.94 | 12.83 | 12.87 | +0.625% | 183,440 | -17.560% | |
| 2026-07-17 | 12.70 | 12.84 | 12.53 | 12.79 | -0.699% | 232,232 | -17.045% | |
| 2026-07-16 | 13.05 | 13.19 | 12.83 | 12.88 | -1.904% | 151,820 | -17.624% | |
| 2026-07-15 | 13.22 | 13.30 | 13.06 | 13.13 | -0.228% | 161,299 | -19.193% | |
| 2026-07-14 | 13.23 | 13.33 | 13.15 | 13.16 | -0.754% | 112,950 | -19.377% | Div $0.095 |
| 2026-07-13 | 13.35 | 13.46 | 13.23 | 13.26 | -1.266% | 179,648 | -19.985% | |
| 2026-07-10 | 13.34 | 13.49 | 13.30 | 13.43 | +0.599% | 161,287 | -20.998% | |
| 2026-07-09 | 13.14 | 13.37 | 13.14 | 13.35 | +1.831% | 188,171 | -20.524% | |
| 2026-07-08 | 12.99 | 13.11 | 12.95 | 13.11 | +0.537% | 157,803 | -19.069% | |
| 2026-07-07 | 13.05 | 13.12 | 12.97 | 13.04 | -0.458% | 106,841 | -18.635% | |
| 2026-07-06 | 13.15 | 13.23 | 13.09 | 13.10 | +0.230% | 176,706 | -19.008% | |
| 2026-07-02 | 13.24 | 13.30 | 13.01 | 13.07 | -1.135% | 215,257 | -18.822% | |
| 2026-07-01 | 13.38 | 13.38 | 13.08 | 13.22 | -1.637% | 279,542 | -19.743% | |
| 2026-06-30 | 13.20 | 13.46 | 13.19 | 13.44 | +2.283% | 249,484 | -21.057% | |
| 2026-06-29 | 13.00 | 13.20 | 12.89 | 13.14 | +1.233% | 452,999 | -19.254% | |
| 2026-06-26 | 12.99 | 13.07 | 12.89 | 12.98 | -0.992% | 161,955 | -18.259% | |
| 2026-06-25 | 13.13 | 13.30 | 12.92 | 13.11 | +1.079% | 173,262 | -19.069% | |
| 2026-06-24 | 13.00 | 13.09 | 12.75 | 12.97 | -0.231% | 179,509 | -18.196% | |
| 2026-06-23 | 12.98 | 13.10 | 12.60 | 13.00 | -1.366% | 144,345 | -18.385% | |
| 2026-06-22 | 13.27 | 13.50 | 13.15 | 13.18 | -0.378% | 313,453 | -19.499% | |
| 2026-06-18 | 13.12 | 13.24 | 13.08 | 13.23 | +2.083% | 146,636 | -19.803% | |
| 2026-06-17 | 13.01 | 13.12 | 12.88 | 12.96 | -0.384% | 145,734 | -18.133% | |
| 2026-06-16 | 12.89 | 13.09 | 12.89 | 13.01 | +1.324% | 209,628 | -18.447% | |
| 2026-06-15 | 12.78 | 12.91 | 12.73 | 12.84 | +1.986% | 177,427 | -17.368% | |
| 2026-06-12 | 12.62 | 12.74 | 12.56 | 12.59 | -0.553% | 86,753 | -15.727% | Div $0.095 |
| 2026-06-11 | 12.56 | 12.69 | 12.38 | 12.66 | +1.768% | 138,642 | -16.193% | |
| 2026-06-10 | 12.49 | 12.65 | 12.43 | 12.44 | -0.797% | 90,217 | -14.711% | |
| 2026-06-09 | 12.61 | 12.75 | 12.36 | 12.54 | -0.239% | 171,077 | -15.391% | |
| 2026-06-08 | 12.51 | 12.73 | 12.51 | 12.57 | +0.883% | 116,650 | -15.593% | |
| 2026-06-05 | 12.80 | 12.81 | 12.41 | 12.46 | -2.884% | 224,462 | -14.848% | |
| 2026-06-04 | 12.65 | 12.88 | 12.63 | 12.83 | +0.786% | 126,494 | -17.303% | |
| 2026-06-03 | 12.85 | 12.90 | 12.70 | 12.73 | -0.934% | 143,446 | -16.654% | |
| 2026-06-02 | 12.79 | 12.89 | 12.79 | 12.85 | +0.469% | 130,950 | -17.432% | |
| 2026-06-01 | 12.77 | 12.80 | 12.63 | 12.79 | +0.157% | 193,906 | -17.045% | |
| 2026-05-29 | 12.67 | 12.81 | 12.67 | 12.77 | +0.630% | 150,287 | -16.915% | |
| 2026-05-28 | 12.64 | 12.75 | 12.56 | 12.69 | +0.396% | 157,985 | -16.391% | |
| 2026-05-27 | 12.60 | 12.66 | 12.51 | 12.64 | +0.797% | 133,118 | -16.060% | |
| 2026-05-26 | 12.54 | 12.59 | 12.48 | 12.54 | +0.723% | 90,114 | -15.391% | |
| 2026-05-22 | 12.41 | 12.48 | 12.35 | 12.45 | +1.467% | 114,238 | -14.779% | |
| 2026-05-21 | 12.05 | 12.38 | 11.97 | 12.27 | +2.250% | 299,208 | -13.529% | |
| 2026-05-20 | 11.75 | 12.00 | 11.75 | 12.00 | +2.652% | 134,935 | -11.583% | |
| 2026-05-19 | 11.67 | 11.80 | 11.55 | 11.69 | -0.511% | 175,878 | -9.239% | |
| 2026-05-18 | 12.07 | 12.18 | 11.66 | 11.75 | -2.651% | 203,112 | -9.702% | |
| 2026-05-15 | 12.39 | 12.39 | 12.03 | 12.07 | -3.052% | 119,737 | -12.096% | |
| 2026-05-14 | 12.54 | 12.57 | 12.42 | 12.45 | -0.955% | 214,766 | -14.779% | Div $0.095 |
| 2026-05-13 | 12.51 | 12.61 | 12.34 | 12.57 | +0.721% | 138,395 | -15.593% | |
| 2026-05-12 | 12.64 | 12.69 | 12.33 | 12.48 | -1.031% | 222,448 | -14.984% | |
| 2026-05-11 | 12.49 | 12.70 | 12.47 | 12.61 | +1.123% | 198,611 | -15.860% | |
| 2026-05-08 | 12.40 | 12.49 | 12.37 | 12.47 | +0.972% | 114,883 | -14.916% | |
| 2026-05-07 | 12.46 | 12.48 | 12.25 | 12.35 | -1.279% | 163,294 | -14.089% | |
| 2026-05-06 | 12.38 | 12.53 | 12.23 | 12.51 | +1.707% | 253,475 | -15.188% | |
| 2026-05-05 | 12.30 | 12.32 | 12.24 | 12.30 | +0.737% | 223,503 | -13.740% | |
| 2026-05-04 | 12.26 | 12.30 | 12.15 | 12.21 | -0.164% | 189,767 | -13.104% | |
| 2026-05-01 | 12.20 | 12.25 | 12.13 | 12.23 | +0.411% | 104,640 | -13.246% | |
| 2026-04-30 | 12.06 | 12.18 | 12.02 | 12.18 | +1.500% | 132,937 | -12.890% | |
| 2026-04-29 | 12.05 | 12.11 | 11.92 | 12.00 | -0.083% | 166,703 | -11.583% | |
| 2026-04-28 | 12.05 | 12.07 | 11.93 | 12.01 | -0.662% | 120,884 | -11.657% | |
| 2026-04-27 | 12.08 | 12.15 | 11.98 | 12.09 | +0.499% | 184,297 | -12.242% | |
| 2026-04-24 | 12.03 | 12.10 | 11.95 | 12.03 | +0.167% | 93,983 | -11.804% | |
| 2026-04-23 | 12.10 | 12.13 | 11.90 | 12.01 | -0.744% | 191,788 | -11.657% | |
| 2026-04-22 | 12.05 | 12.15 | 11.94 | 12.10 | +1.002% | 125,899 | -12.314% | |
| 2026-04-21 | 11.99 | 12.15 | 11.94 | 11.98 | +0.335% | 362,965 | -11.436% | |
| 2026-04-20 | 11.79 | 11.95 | 11.76 | 11.94 | +1.186% | 235,078 | -11.139% | |
| 2026-04-17 | 11.83 | 11.89 | 11.78 | 11.80 | +0.170% | 154,718 | -10.085% | |
| 2026-04-16 | 11.75 | 11.80 | 11.67 | 11.78 | +0.341% | 146,000 | -9.932% | |
| 2026-04-15 | 11.76 | 11.83 | 11.62 | 11.74 | +0.342% | 236,384 | -9.625% | |
| 2026-04-14 | 11.67 | 11.83 | 11.67 | 11.70 | -0.085% | 162,980 | -9.316% | Div $0.095 |
| 2026-04-13 | 11.68 | 11.72 | 11.57 | 11.71 | +0.171% | 206,360 | -9.394% | |
| 2026-04-10 | 11.81 | 11.81 | 11.66 | 11.69 | -0.511% | 244,753 | -9.239% | |
| 2026-04-09 | 11.72 | 11.81 | 11.61 | 11.75 | +1.293% | 320,027 | -9.702% | |
| 2026-04-08 | 11.75 | 12.13 | 11.53 | 11.60 | +2.473% | 381,033 | -8.534% | |
| 2026-04-07 | 11.21 | 11.35 | 11.09 | 11.32 | +0.981% | 337,443 | -6.272% | |
| 2026-04-06 | 11.18 | 11.25 | 11.06 | 11.21 | +0.268% | 194,983 | -5.352% | |
| 2026-04-02 | 10.93 | 11.20 | 10.86 | 11.18 | +0.812% | 135,734 | -5.098% | |
| 2026-04-01 | 10.74 | 11.12 | 10.64 | 11.09 | +3.259% | 218,009 | -4.328% | |
| 2026-03-31 | 10.37 | 10.79 | 10.37 | 10.74 | +3.768% | 221,011 | -1.210% | |
| 2026-03-30 | 10.56 | 10.62 | 10.26 | 10.35 | -1.896% | 231,025 | +2.512% | |
| 2026-03-27 | 10.90 | 10.90 | 10.50 | 10.55 | -3.653% | 279,621 | +0.569% | |
| 2026-03-26 | 11.07 | 11.15 | 10.86 | 10.95 | -1.794% | 154,150 | -3.105% | |
| 2026-03-25 | 11.10 | 11.30 | 11.10 | 11.15 | +0.450% | 201,762 | -4.843% | |
| 2026-03-24 | 11.05 | 11.24 | 11.00 | 11.10 | +0.452% | 106,824 | -4.414% | |
| 2026-03-23 | 11.16 | 11.31 | 11.05 | 11.05 | +0.091% | 206,291 | -3.982% | |
| 2026-03-20 | 11.33 | 11.45 | 11.00 | 11.04 | -2.128% | 274,020 | -3.895% | |
| 2026-03-19 | 11.27 | 11.44 | 11.14 | 11.28 | -0.441% | 137,234 | -5.940% | |
| 2026-03-18 | 11.32 | 11.42 | 11.30 | 11.33 | -0.088% | 192,458 | -6.355% | |
| 2026-03-17 | 11.36 | 11.44 | 11.24 | 11.34 | +0.354% | 166,482 | -6.437% | |
| 2026-03-16 | 11.25 | 11.31 | 11.19 | 11.30 | +1.710% | 158,275 | -6.106% | |
| 2026-03-13 | 11.20 | 11.30 | 11.04 | 11.11 | -0.892% | 168,314 | -4.500% | Div $0.095 |
| 2026-03-12 | 11.26 | 11.46 | 11.15 | 11.21 | -1.320% | 100,160 | -5.352% | |
| 2026-03-11 | 11.49 | 11.49 | 11.28 | 11.36 | +0.620% | 326,284 | -6.602% | |
| 2026-03-10 | 11.04 | 11.41 | 11.03 | 11.29 | +2.730% | 296,578 | -6.023% | |
| 2026-03-09 | 11.06 | 11.10 | 10.83 | 10.99 | -1.523% | 231,017 | -3.458% | |
| 2026-03-06 | 11.26 | 11.30 | 11.13 | 11.16 | -2.062% | 171,727 | -4.928% | |
| 2026-03-05 | 11.45 | 11.48 | 11.31 | 11.39 | -0.827% | 172,135 | -6.889% | |
| 2026-03-04 | 11.42 | 11.54 | 11.42 | 11.49 | +0.613% | 144,289 | -7.659% | |
| 2026-03-03 | 11.45 | 11.47 | 11.24 | 11.42 | -0.696% | 185,077 | -7.093% | |
| 2026-03-02 | 11.36 | 11.53 | 11.36 | 11.50 | +0.524% | 147,922 | -7.739% | |
| 2026-02-27 | 11.38 | 11.49 | 11.31 | 11.44 | -0.694% | 174,377 | -7.255% | |
| 2026-02-26 | 11.51 | 11.59 | 11.42 | 11.52 | +0.174% | 141,889 | -7.899% | |
| 2026-02-25 | 11.52 | 11.58 | 11.48 | 11.50 | +0.586% | 164,854 | -7.739% | |
| 2026-02-24 | 11.49 | 11.55 | 11.41 | 11.43 | -0.409% | 182,387 | -7.198% | |
| 2026-02-23 | 11.54 | 11.71 | 11.47 | 11.48 | -0.434% | 240,791 | -7.578% | |
| 2026-02-20 | 11.59 | 11.59 | 11.45 | 11.53 | -0.260% | 131,446 | -7.979% | |
| 2026-02-19 | 11.58 | 11.60 | 11.51 | 11.56 | -0.173% | 164,684 | -8.218% | |
| 2026-02-18 | 11.67 | 11.75 | 11.51 | 11.58 | -0.601% | 183,588 | -8.377% | |
| 2026-02-17 | 11.68 | 11.70 | 11.54 | 11.65 | -0.342% | 329,610 | -8.927% | |
| 2026-02-13 | 11.34 | 11.70 | 11.31 | 11.69 | +1.652% | 343,326 | -9.239% | Div $0.095 |
| 2026-02-12 | 11.55 | 11.59 | 11.45 | 11.50 | -0.260% | 142,846 | -7.739% | |
| 2026-02-11 | 11.55 | 11.60 | 11.45 | 11.53 | +0.261% | 173,623 | -7.979% | |
| 2026-02-10 | 11.48 | 11.56 | 11.41 | 11.50 | +0.437% | 250,171 | -7.739% | |
| 2026-02-09 | 11.30 | 11.49 | 11.24 | 11.45 | +1.417% | 214,634 | -7.336% | |
| 2026-02-06 | 11.11 | 11.32 | 11.11 | 11.29 | +2.080% | 170,105 | -6.023% | |
| 2026-02-05 | 11.11 | 11.18 | 11.00 | 11.06 | -0.718% | 147,550 | -4.069% | |
| 2026-02-04 | 11.21 | 11.45 | 11.08 | 11.14 | -1.416% | 359,661 | -4.758% | |
| 2026-02-03 | 11.36 | 11.39 | 11.17 | 11.30 | +0.177% | 139,231 | -6.106% | |
| 2026-02-02 | 11.13 | 11.32 | 11.13 | 11.28 | +0.445% | 161,977 | -5.940% | |
| 2026-01-30 | 11.32 | 11.42 | 11.21 | 11.23 | -1.405% | 96,180 | -5.521% | |
| 2026-01-29 | 11.43 | 11.44 | 11.27 | 11.39 | -0.088% | 159,333 | -6.848% | |
| 2026-01-28 | 11.34 | 11.42 | 11.30 | 11.40 | +1.154% | 164,577 | -6.930% | |
| 2026-01-27 | 11.30 | 11.34 | 11.27 | 11.27 | +0.267% | 156,170 | -5.856% | |
| 2026-01-26 | 11.31 | 11.31 | 11.13 | 11.24 | -0.443% | 155,922 | -5.605% | |
| 2026-01-23 | 11.29 | 11.31 | 11.21 | 11.29 | +0.177% | 185,211 | -6.023% | |
| 2026-01-22 | 11.17 | 11.30 | 11.17 | 11.27 | +0.895% | 177,247 | -5.856% | |
| 2026-01-21 | 11.00 | 11.17 | 11.00 | 11.17 | +1.823% | 205,589 | -5.013% | |
| 2026-01-20 | 11.03 | 11.15 | 10.96 | 10.97 | -0.993% | 385,192 | -3.282% | |
| 2026-01-16 | 11.11 | 11.15 | 11.06 | 11.08 | +0.362% | 195,465 | -4.242% | |
| 2026-01-15 | 11.15 | 11.15 | 11.04 | 11.04 | -0.541% | 171,366 | -3.895% | |
| 2026-01-14 | 11.11 | 11.12 | 11.01 | 11.10 | -0.180% | 197,924 | -4.414% | |
| 2026-01-13 | 11.10 | 11.15 | 11.05 | 11.12 | +0.180% | 206,662 | -4.586% | |
| 2026-01-12 | 11.06 | 11.10 | 11.01 | 11.10 | +0.181% | 214,743 | -4.414% | |
| 2026-01-09 | 11.00 | 11.09 | 10.98 | 11.08 | +1.095% | 371,050 | -4.242% | |
| 2026-01-08 | 10.98 | 11.00 | 10.89 | 10.96 | -0.182% | 202,408 | -3.193% | |
| 2026-01-07 | 10.96 | 11.00 | 10.90 | 10.98 | +0.457% | 148,551 | -3.370% | |
| 2026-01-06 | 10.73 | 10.94 | 10.49 | 10.93 | +1.674% | 168,015 | -2.928% | |
| 2026-01-05 | 10.65 | 10.77 | 10.61 | 10.75 | +1.415% | 181,254 | -1.302% | |
| 2026-01-02 | 10.51 | 10.70 | 10.51 | 10.60 | +1.145% | 180,874 | +0.094% | |
| 2025-12-31 | 10.53 | 10.63 | 10.46 | 10.48 | -1.225% | 225,158 | +1.240% | |
| 2025-12-30 | 10.69 | 10.74 | 10.60 | 10.61 | -1.302% | 180,846 | 0.000% | Div $0.095 |
| 2025-12-29 | 10.79 | 10.87 | 10.69 | 10.75 | -0.647% | 164,704 | -1.302% | |
| 2025-12-26 | 10.87 | 10.92 | 10.78 | 10.82 | -0.734% | 150,592 | -1.941% | |
| 2025-12-24 | 10.86 | 10.93 | 10.85 | 10.90 | -0.092% | 104,817 | -2.661% | |
| 2025-12-23 | 10.94 | 10.94 | 10.86 | 10.91 | -0.183% | 161,145 | -2.750% | |
| 2025-12-22 | 10.90 | 11.00 | 10.86 | 10.93 | +0.645% | 301,398 | -2.928% | |
| 2025-12-19 | 10.65 | 10.86 | 10.64 | 10.86 | +3.036% | 322,589 | -2.302% | |
| 2025-12-18 | 10.48 | 10.59 | 10.45 | 10.54 | +0.861% | 139,510 | +0.664% | |
| 2025-12-17 | 10.61 | 10.64 | 10.42 | 10.45 | -0.948% | 223,051 | +1.531% | |
| 2025-12-16 | 10.49 | 10.55 | 10.45 | 10.55 | +0.381% | 240,492 | +0.569% | |
| 2025-12-15 | 10.71 | 10.71 | 10.51 | 10.51 | -2.050% | 262,894 | +0.951% | |
| 2025-12-12 | 10.76 | 10.82 | 10.66 | 10.73 | -1.288% | 148,714 | -1.118% | Div $0.095 |
| 2025-12-11 | 10.91 | 10.95 | 10.79 | 10.87 | -0.367% | 127,651 | -2.392% | |
| 2025-12-10 | 10.85 | 10.93 | 10.80 | 10.91 | +0.553% | 179,670 | -2.750% | |
| 2025-12-09 | 10.90 | 10.93 | 10.82 | 10.85 | -0.092% | 175,950 | -2.212% | |
| 2025-12-08 | 10.87 | 10.95 | 10.80 | 10.86 | +0.185% | 183,314 | -2.302% | |
| 2025-12-05 | 10.87 | 10.94 | 10.80 | 10.84 | -0.459% | 343,077 | -2.122% | |
| 2025-12-04 | 10.82 | 10.94 | 10.82 | 10.89 | +0.369% | 238,926 | -2.571% | |
| 2025-12-03 | 10.83 | 10.87 | 10.77 | 10.85 | +0.463% | 121,834 | -2.212% | |
| 2025-12-02 | 10.87 | 10.99 | 10.80 | 10.80 | -0.644% | 143,098 | -1.759% | |
| 2025-12-01 | 10.83 | 10.90 | 10.78 | 10.87 | -0.184% | 108,198 | -2.392% | |
| 2025-11-28 | 10.87 | 10.92 | 10.85 | 10.89 | +0.461% | 86,599 | -2.571% | |
| 2025-11-26 | 10.71 | 10.87 | 10.65 | 10.84 | +1.880% | 186,505 | -2.122% | |
| 2025-11-25 | 10.55 | 10.70 | 10.49 | 10.64 | +0.377% | 180,402 | -0.282% | |
| 2025-11-24 | 10.47 | 10.60 | 10.44 | 10.60 | +2.317% | 217,598 | +0.094% | |
| 2025-11-21 | 10.29 | 10.50 | 10.28 | 10.36 | +0.193% | 337,968 | +2.413% | |
| 2025-11-20 | 10.65 | 10.77 | 10.30 | 10.34 | -1.618% | 214,797 | +2.611% | |
| 2025-11-19 | 10.52 | 10.68 | 10.45 | 10.51 | -0.473% | 126,084 | +0.951% | |
| 2025-11-18 | 10.44 | 10.58 | 10.40 | 10.56 | +0.571% | 164,390 | +0.473% | |
| 2025-11-17 | 10.61 | 10.69 | 10.45 | 10.50 | -1.316% | 217,288 | +1.048% | |
| 2025-11-14 | 10.71 | 10.80 | 10.55 | 10.64 | -2.385% | 163,061 | -0.282% | Div $0.095 |
| 2025-11-13 | 11.18 | 11.18 | 10.87 | 10.90 | -2.417% | 162,040 | -2.661% | |
| 2025-11-12 | 11.26 | 11.26 | 11.11 | 11.17 | -0.179% | 158,659 | -5.013% | |
| 2025-11-11 | 11.18 | 11.22 | 11.13 | 11.19 | +0.359% | 119,771 | -5.183% | |
| 2025-11-10 | 11.12 | 11.19 | 11.05 | 11.15 | +1.734% | 209,269 | -4.843% | |
| 2025-11-07 | 11.24 | 11.24 | 10.86 | 10.96 | -2.664% | 734,972 | -3.193% | |
| 2025-11-06 | 11.42 | 11.42 | 11.23 | 11.26 | -1.401% | 146,050 | -5.773% | |
| 2025-11-05 | 11.29 | 11.43 | 11.24 | 11.42 | +1.151% | 365,333 | -7.093% | |
| 2025-11-04 | 11.38 | 11.39 | 11.22 | 11.29 | -0.965% | 175,728 | -6.023% | |
| 2025-11-03 | 11.40 | 11.43 | 11.29 | 11.40 | +0.088% | 111,200 | -6.930% | |
| 2025-10-31 | 11.32 | 11.41 | 11.30 | 11.39 | +0.886% | 108,335 | -6.848% | |
| 2025-10-30 | 11.41 | 11.41 | 11.25 | 11.29 | -1.052% | 151,291 | -6.023% | |
| 2025-10-29 | 11.33 | 11.50 | 11.33 | 11.41 | +0.795% | 228,182 | -7.011% | |
| 2025-10-28 | 11.26 | 11.33 | 11.22 | 11.32 | +0.355% | 184,794 | -6.272% | |
| 2025-10-27 | 11.23 | 11.29 | 11.18 | 11.28 | +1.348% | 181,625 | -5.940% | |
| 2025-10-24 | 11.13 | 11.18 | 11.11 | 11.13 | +0.633% | 147,986 | -4.672% | |
| 2025-10-23 | 10.91 | 11.07 | 10.90 | 11.06 | +1.468% | 124,510 | -4.069% | |
| 2025-10-22 | 11.08 | 11.11 | 10.86 | 10.90 | -1.357% | 199,333 | -2.661% | |
| 2025-10-21 | 11.14 | 11.15 | 11.01 | 11.05 | -0.181% | 241,746 | -3.982% | |
| 2025-10-20 | 10.96 | 11.07 | 10.95 | 11.07 | +1.374% | 222,720 | -4.155% | |
| 2025-10-17 | 10.92 | 10.98 | 10.82 | 10.92 | -0.637% | 170,567 | -2.839% | |
| 2025-10-16 | 11.24 | 11.24 | 10.98 | 10.99 | -1.787% | 214,729 | -3.458% | |
| 2025-10-15 | 11.15 | 11.24 | 11.06 | 11.19 | +0.539% | 148,027 | -5.183% | Div $0.095 |
| 2025-10-14 | 11.18 | 11.24 | 11.08 | 11.13 | -0.714% | 268,796 | -4.672% | |
| 2025-10-13 | 11.09 | 11.25 | 11.09 | 11.21 | +2.281% | 130,458 | -5.352% | |
| 2025-10-10 | 11.22 | 11.29 | 10.93 | 10.96 | -1.704% | 267,967 | -3.193% | |
| 2025-10-09 | 11.18 | 11.24 | 11.12 | 11.15 | -0.179% | 330,898 | -4.843% | |
| 2025-10-08 | 11.04 | 11.23 | 11.04 | 11.17 | +1.453% | 296,386 | -5.013% | |
| 2025-10-07 | 11.02 | 11.10 | 10.98 | 11.01 | +0.273% | 236,593 | -3.633% | |
| 2025-10-06 | 10.98 | 11.02 | 10.92 | 10.98 | 0.000% | 218,073 | -3.370% | |
| 2025-10-03 | 10.91 | 10.99 | 10.91 | 10.98 | +0.734% | 217,834 | -3.370% | |
| 2025-10-02 | 10.77 | 10.94 | 10.71 | 10.90 | +1.019% | 273,686 | -2.661% | |
| 2025-10-01 | 10.70 | 10.90 | 10.67 | 10.79 | 0.000% | 213,868 | -1.668% | |
| 2025-09-30 | 10.74 | 10.82 | 10.67 | 10.79 | +0.841% | 215,160 | -1.668% | |
| 2025-09-29 | 10.65 | 10.75 | 10.62 | 10.70 | +0.375% | 180,559 | -0.841% | |
| 2025-09-26 | 10.67 | 10.70 | 10.58 | 10.66 | -0.281% | 125,497 | -0.469% | |
| 2025-09-25 | 10.81 | 10.84 | 10.60 | 10.69 | -1.201% | 193,981 | -0.748% | |
| 2025-09-24 | 10.91 | 10.93 | 10.80 | 10.82 | -1.277% | 266,634 | -1.941% | |
| 2025-09-23 | 10.99 | 11.00 | 10.89 | 10.96 | 0.000% | 173,471 | -3.193% | |
| 2025-09-22 | 10.89 | 10.98 | 10.83 | 10.96 | +0.828% | 345,390 | -3.193% | |
| 2025-09-19 | 10.83 | 10.90 | 10.81 | 10.87 | +0.835% | 217,014 | -2.392% | |
| 2025-09-18 | 10.69 | 10.80 | 10.67 | 10.78 | +1.221% | 313,005 | -1.577% | |
| 2025-09-17 | 10.65 | 10.69 | 10.62 | 10.65 | +0.472% | 235,272 | -0.376% | |
| 2025-09-16 | 10.65 | 10.69 | 10.59 | 10.60 | -0.094% | 169,495 | +0.094% | |
| 2025-09-15 | 10.65 | 10.67 | 10.60 | 10.61 | -0.562% | 218,181 | 0.000% | Div $0.095 |
| 2025-09-12 | 10.67 | 10.70 | 10.61 | 10.67 | +0.188% | 240,941 | -0.562% | |
| 2025-09-11 | 10.62 | 10.67 | 10.60 | 10.65 | +0.282% | 366,666 | -0.376% | |
| 2025-09-10 | 10.61 | 10.63 | 10.58 | 10.62 | +0.283% | 152,143 | -0.094% | |
| 2025-09-09 | 10.53 | 10.60 | 10.50 | 10.59 | +0.665% | 243,100 | +0.189% | |
| 2025-09-08 | 10.48 | 10.57 | 10.47 | 10.52 | +0.382% | 190,320 | +0.856% | |
| 2025-09-05 | 10.40 | 10.50 | 10.40 | 10.48 | +0.576% | 186,245 | +1.240% | |
| 2025-09-04 | 10.40 | 10.46 | 10.39 | 10.42 | 0.000% | 117,461 | +1.823% | |
| 2025-09-03 | 10.43 | 10.45 | 10.37 | 10.42 | +0.579% | 142,621 | +1.823% | |
| 2025-09-02 | 10.29 | 10.43 | 10.28 | 10.36 | -0.671% | 220,150 | +2.413% | |
| 2025-08-29 | 10.41 | 10.44 | 10.35 | 10.43 | +0.482% | 221,968 | +1.726% | |
| 2025-08-28 | 10.40 | 10.42 | 10.36 | 10.38 | 0.000% | 142,247 | +2.216% | |
| 2025-08-27 | 10.35 | 10.40 | 10.35 | 10.38 | +0.096% | 146,208 | +2.216% | |
| 2025-08-26 | 10.38 | 10.41 | 10.33 | 10.37 | +0.193% | 149,364 | +2.314% | |
| 2025-08-25 | 10.32 | 10.41 | 10.29 | 10.35 | +0.194% | 146,292 | +2.512% | |
| 2025-08-22 | 10.21 | 10.41 | 10.18 | 10.33 | +1.473% | 191,945 | +2.711% | |
| 2025-08-21 | 10.20 | 10.22 | 10.14 | 10.18 | -0.098% | 135,488 | +4.224% | |
| 2025-08-20 | 10.23 | 10.23 | 10.10 | 10.19 | -0.488% | 176,856 | +4.122% | |
| 2025-08-19 | 10.37 | 10.41 | 10.18 | 10.24 | -0.679% | 326,408 | +3.613% | |
| 2025-08-18 | 10.26 | 10.33 | 10.24 | 10.31 | +0.585% | 130,617 | +2.910% | |
| 2025-08-15 | 10.29 | 10.30 | 10.23 | 10.25 | -0.485% | 126,574 | +3.512% | |
| 2025-08-14 | 10.29 | 10.30 | 10.22 | 10.30 | -0.771% | 137,887 | +3.010% | Div $0.095 |
| 2025-08-13 | 10.40 | 10.42 | 10.36 | 10.38 | +0.096% | 131,541 | +2.216% | |
| 2025-08-12 | 10.32 | 10.40 | 10.29 | 10.37 | +0.484% | 167,967 | +2.314% | |
| 2025-08-11 | 10.35 | 10.40 | 10.30 | 10.32 | +0.194% | 134,573 | +2.810% | |
| 2025-08-08 | 10.39 | 10.41 | 10.27 | 10.30 | -0.483% | 103,840 | +3.010% | |
| 2025-08-07 | 10.34 | 10.37 | 10.30 | 10.35 | +0.877% | 152,171 | +2.512% | |
| 2025-08-06 | 10.28 | 10.31 | 10.25 | 10.26 | -0.388% | 147,493 | +3.411% | |
| 2025-08-05 | 10.40 | 10.41 | 10.27 | 10.30 | -0.387% | 116,849 | +3.010% | |
| 2025-08-04 | 10.23 | 10.34 | 10.23 | 10.34 | +1.075% | 166,106 | +2.611% | |
| 2025-08-01 | 10.27 | 10.29 | 10.11 | 10.23 | -0.583% | 250,455 | +3.715% | |
| 2025-07-31 | 10.35 | 10.40 | 10.28 | 10.29 | -0.580% | 154,865 | +3.110% | |
| 2025-07-30 | 10.39 | 10.40 | 10.29 | 10.35 | -0.097% | 140,180 | +2.512% | |
| 2025-07-29 | 10.40 | 10.45 | 10.36 | 10.36 | -0.385% | 121,621 | +2.413% | |
| 2025-07-28 | 10.42 | 10.46 | 10.40 | 10.40 | -0.383% | 103,088 | +2.019% | |
| 2025-07-25 | 10.47 | 10.48 | 10.41 | 10.44 | -0.096% | 100,706 | +1.628% | |
| 2025-07-24 | 10.47 | 10.48 | 10.30 | 10.45 | -0.286% | 117,144 | +1.531% | |
| 2025-07-23 | 10.50 | 10.51 | 10.44 | 10.48 | -0.095% | 181,316 | +1.240% | |
| 2025-07-22 | 10.50 | 10.51 | 10.40 | 10.49 | -0.190% | 175,285 | +1.144% | |
| 2025-07-21 | 10.54 | 10.61 | 10.44 | 10.51 | +0.767% | 268,408 | +0.951% | |
| 2025-07-18 | 10.49 | 10.50 | 10.38 | 10.43 | -0.287% | 176,617 | +1.726% | |
| 2025-07-17 | 10.41 | 10.48 | 10.41 | 10.46 | +0.674% | 115,818 | +1.434% | |
| 2025-07-16 | 10.30 | 10.42 | 10.30 | 10.39 | +0.874% | 167,332 | +2.117% | |
| 2025-07-15 | 10.38 | 10.39 | 10.30 | 10.30 | -0.866% | 189,743 | +3.010% | |
| 2025-07-14 | 10.43 | 10.45 | 10.35 | 10.39 | -0.859% | 170,460 | +2.117% | Div $0.095 |
| 2025-07-11 | 10.51 | 10.54 | 10.47 | 10.48 | -0.758% | 176,121 | +1.240% | |
| 2025-07-10 | 10.59 | 10.60 | 10.52 | 10.56 | +0.190% | 169,039 | +0.473% | |
| 2025-07-09 | 10.58 | 10.58 | 10.50 | 10.54 | +0.095% | 133,335 | +0.664% | |
| 2025-07-08 | 10.54 | 10.58 | 10.50 | 10.53 | +0.190% | 146,520 | +0.760% | |
| 2025-07-07 | 10.55 | 10.61 | 10.50 | 10.51 | -0.662% | 161,304 | +0.951% | |
| 2025-07-03 | 10.56 | 10.62 | 10.55 | 10.58 | +0.284% | 90,851 | +0.284% | |
| 2025-07-02 | 10.54 | 10.60 | 10.54 | 10.55 | +0.285% | 168,144 | +0.569% | |
| 2025-07-01 | 10.53 | 10.54 | 10.48 | 10.52 | 0.000% | 90,523 | +0.856% | |
| 2025-06-30 | 10.45 | 10.52 | 10.44 | 10.52 | +0.670% | 145,596 | +0.856% | |
| 2025-06-27 | 10.41 | 10.46 | 10.36 | 10.45 | +0.384% | 127,440 | +1.531% | |
| 2025-06-26 | 10.34 | 10.48 | 10.31 | 10.41 | +1.166% | 291,492 | +1.921% | |
| 2025-06-25 | 10.25 | 10.32 | 10.21 | 10.29 | +0.587% | 247,131 | +3.110% | |
| 2025-06-24 | 10.15 | 10.25 | 10.15 | 10.23 | +1.187% | 176,678 | +3.715% | |
| 2025-06-23 | 10.07 | 10.12 | 10.04 | 10.11 | +0.397% | 130,994 | +4.946% | |
| 2025-06-20 | 10.10 | 10.15 | 10.04 | 10.07 | +0.199% | 304,012 | +5.362% | |
| 2025-06-18 | 10.02 | 10.09 | 10.00 | 10.05 | +0.100% | 208,028 | +5.572% | |
| 2025-06-17 | 10.15 | 10.15 | 10.01 | 10.04 | -0.791% | 155,365 | +5.677% | |
| 2025-06-16 | 10.19 | 10.19 | 10.08 | 10.12 | 0.000% | 126,285 | +4.842% | |
| 2025-06-13 | 10.18 | 10.19 | 10.06 | 10.12 | -0.784% | 219,755 | +4.842% | |
| 2025-06-12 | 10.28 | 10.28 | 10.19 | 10.20 | -1.544% | 157,951 | +4.020% | Div $0.095 |
| 2025-06-11 | 10.36 | 10.39 | 10.27 | 10.36 | +0.290% | 264,920 | +2.413% | |
| 2025-06-10 | 10.28 | 10.37 | 10.23 | 10.33 | +0.486% | 209,487 | +2.711% | |
| 2025-06-09 | 10.24 | 10.28 | 10.19 | 10.28 | +0.489% | 173,081 | +3.210% | |
| 2025-06-06 | 10.24 | 10.27 | 10.19 | 10.23 | +0.689% | 151,274 | +3.715% | |
| 2025-06-05 | 10.20 | 10.22 | 10.14 | 10.16 | -0.196% | 206,481 | +4.429% | |
| 2025-06-04 | 10.17 | 10.18 | 10.13 | 10.18 | +0.494% | 158,269 | +4.224% | |
| 2025-06-03 | 10.12 | 10.16 | 10.10 | 10.13 | +0.099% | 179,339 | +4.738% | |
| 2025-06-02 | 10.11 | 10.12 | 10.05 | 10.12 | +0.297% | 113,704 | +4.842% | |
| 2025-05-30 | 10.07 | 10.10 | 10.05 | 10.09 | 0.000% | 211,192 | +5.154% | |
| 2025-05-29 | 10.16 | 10.17 | 10.08 | 10.09 | -0.591% | 196,109 | +5.154% | |
| 2025-05-28 | 10.26 | 10.27 | 10.10 | 10.15 | -0.685% | 183,972 | +4.532% | |
| 2025-05-27 | 10.25 | 10.30 | 10.14 | 10.22 | +0.393% | 289,858 | +3.816% | |
| 2025-05-23 | 10.19 | 10.21 | 10.11 | 10.18 | -0.489% | 252,236 | +4.224% | |
| 2025-05-22 | 10.20 | 10.27 | 10.15 | 10.23 | +0.294% | 256,868 | +3.715% | |
| 2025-05-21 | 10.31 | 10.38 | 10.19 | 10.20 | -2.017% | 264,491 | +4.020% | |
| 2025-05-20 | 10.41 | 10.52 | 10.38 | 10.41 | 0.000% | 383,641 | +1.921% |