CPZ
Calamos Long/Short Equity & Dynamic Income Trust Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:56 PM EDT
12.52USD+0.401%(+0.05)55,767
CPZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.48 | 12.59 | 12.41 | 12.55 | +0.642% | 55,767 | 0.000% | |
| 2026-10-01 | 12.52 | 12.65 | 12.45 | 12.47 | -0.717% | 60,633 | +0.642% | |
| 2026-09-30 | 12.43 | 12.58 | 12.43 | 12.56 | +0.803% | 36,666 | -0.080% | |
| 2026-09-29 | 12.50 | 12.59 | 12.40 | 12.46 | -0.796% | 106,572 | +0.722% | |
| 2026-09-28 | 12.73 | 12.88 | 12.51 | 12.56 | -1.529% | 78,726 | -0.080% | |
| 2026-09-25 | 12.70 | 12.83 | 12.60 | 12.76 | +0.433% | 69,074 | -1.607% | |
| 2026-09-24 | 12.79 | 12.79 | 12.67 | 12.70 | -0.859% | 53,017 | -1.181% | |
| 2026-09-23 | 12.87 | 12.95 | 12.77 | 12.81 | -1.081% | 81,515 | -2.030% | |
| 2026-09-22 | 12.79 | 12.95 | 12.78 | 12.95 | +1.014% | 60,494 | -3.089% | |
| 2026-09-21 | 12.79 | 12.92 | 12.76 | 12.82 | +0.235% | 78,803 | -2.106% | |
| 2026-09-18 | 12.90 | 12.90 | 12.74 | 12.79 | +0.235% | 51,838 | -1.876% | |
| 2026-09-17 | 12.69 | 12.83 | 12.69 | 12.76 | -0.156% | 58,829 | -1.646% | |
| 2026-09-16 | 12.78 | 12.84 | 12.69 | 12.78 | +0.393% | 56,021 | -1.800% | |
| 2026-09-15 | 12.92 | 12.92 | 12.73 | 12.73 | -1.318% | 98,848 | -1.414% | |
| 2026-09-14 | 13.06 | 13.09 | 12.85 | 12.90 | -1.187% | 75,865 | -2.713% | Div $0.140 |
| 2026-09-11 | 13.14 | 13.14 | 12.95 | 13.05 | +0.153% | 51,407 | -3.868% | |
| 2026-09-10 | 13.11 | 13.14 | 12.98 | 13.04 | +0.192% | 64,408 | -3.721% | |
| 2026-09-09 | 13.10 | 13.10 | 13.01 | 13.01 | +0.154% | 93,076 | -3.536% | |
| 2026-09-08 | 12.99 | 13.15 | 12.99 | 12.99 | -0.915% | 55,881 | -3.387% | |
| 2026-09-04 | 13.16 | 13.18 | 13.08 | 13.11 | 0.000% | 40,618 | -4.272% | |
| 2026-09-03 | 12.98 | 13.18 | 12.98 | 13.11 | -0.228% | 46,614 | -4.272% | |
| 2026-09-02 | 13.20 | 13.35 | 13.05 | 13.14 | +0.459% | 59,116 | -4.490% | |
| 2026-09-01 | 13.31 | 13.36 | 13.06 | 13.08 | -1.654% | 47,846 | -4.052% | |
| 2026-08-31 | 13.47 | 13.47 | 13.25 | 13.30 | -0.449% | 70,749 | -5.639% | |
| 2026-08-28 | 13.34 | 13.65 | 13.26 | 13.36 | -0.075% | 40,199 | -6.063% | |
| 2026-08-27 | 13.43 | 13.50 | 13.33 | 13.37 | -0.149% | 43,913 | -6.133% | |
| 2026-08-26 | 13.36 | 13.40 | 13.33 | 13.39 | +0.828% | 34,831 | -6.273% | |
| 2026-08-25 | 13.43 | 13.43 | 13.28 | 13.28 | -0.375% | 38,558 | -5.497% | |
| 2026-08-24 | 13.25 | 13.38 | 13.18 | 13.33 | +0.226% | 69,067 | -5.851% | |
| 2026-08-21 | 13.38 | 13.50 | 13.25 | 13.30 | 0.000% | 52,978 | -5.639% | |
| 2026-08-20 | 13.26 | 13.44 | 13.19 | 13.30 | -0.113% | 53,478 | -5.639% | |
| 2026-08-19 | 13.41 | 13.51 | 13.18 | 13.31 | -0.075% | 59,162 | -5.745% | |
| 2026-08-18 | 13.29 | 13.50 | 13.27 | 13.32 | -0.560% | 32,169 | -5.816% | |
| 2026-08-17 | 13.49 | 13.49 | 13.38 | 13.40 | -0.593% | 43,509 | -6.343% | |
| 2026-08-14 | 13.56 | 13.70 | 13.40 | 13.48 | -1.606% | 42,320 | -6.899% | Div $0.140 |
| 2026-08-13 | 13.72 | 13.72 | 13.56 | 13.70 | +0.146% | 53,211 | -8.394% | |
| 2026-08-12 | 13.75 | 13.75 | 13.58 | 13.68 | +0.110% | 38,761 | -8.260% | |
| 2026-08-11 | 13.75 | 13.80 | 13.55 | 13.66 | -0.037% | 65,706 | -8.160% | |
| 2026-08-10 | 13.64 | 13.77 | 13.60 | 13.67 | +0.220% | 63,222 | -8.193% | |
| 2026-08-07 | 13.62 | 13.68 | 13.60 | 13.64 | +0.294% | 79,979 | -7.991% | |
| 2026-08-06 | 13.54 | 13.63 | 13.45 | 13.60 | +0.517% | 59,303 | -7.721% | |
| 2026-08-05 | 13.41 | 13.58 | 13.41 | 13.53 | 0.000% | 68,823 | -7.243% | |
| 2026-08-04 | 13.34 | 13.56 | 13.34 | 13.53 | +1.197% | 93,441 | -7.243% | |
| 2026-08-03 | 13.31 | 13.43 | 13.21 | 13.37 | +1.365% | 77,670 | -6.133% | |
| 2026-07-31 | 13.13 | 13.23 | 13.01 | 13.19 | +0.457% | 56,541 | -4.852% | |
| 2026-07-30 | 13.26 | 13.40 | 13.03 | 13.13 | -0.228% | 105,726 | -4.417% | |
| 2026-07-29 | 13.25 | 13.39 | 13.01 | 13.16 | 0.000% | 146,736 | -4.635% | |
| 2026-07-28 | 12.90 | 13.22 | 12.86 | 13.16 | +2.333% | 81,514 | -4.635% | |
| 2026-07-27 | 12.80 | 12.90 | 12.72 | 12.86 | -0.155% | 64,159 | -2.411% | |
| 2026-07-24 | 12.72 | 12.91 | 12.68 | 12.88 | +0.782% | 49,532 | -2.562% | |
| 2026-07-23 | 12.95 | 13.10 | 12.70 | 12.78 | -1.389% | 68,039 | -1.800% | |
| 2026-07-22 | 13.09 | 13.18 | 12.91 | 12.96 | -0.993% | 98,073 | -3.164% | |
| 2026-07-21 | 13.11 | 13.27 | 13.00 | 13.09 | +0.230% | 92,056 | -4.125% | |
| 2026-07-20 | 13.17 | 13.27 | 13.00 | 13.06 | -0.077% | 96,613 | -3.905% | |
| 2026-07-17 | 13.00 | 13.28 | 13.00 | 13.07 | -0.835% | 256,551 | -3.979% | |
| 2026-07-16 | 13.03 | 13.18 | 12.92 | 13.18 | +1.619% | 65,903 | -4.780% | |
| 2026-07-15 | 12.99 | 13.15 | 12.92 | 12.97 | -0.231% | 72,593 | -3.238% | |
| 2026-07-14 | 12.91 | 13.11 | 12.91 | 13.00 | -0.459% | 58,657 | -3.462% | Div $0.140 |
| 2026-07-13 | 13.23 | 13.35 | 13.02 | 13.06 | -0.986% | 113,898 | -3.905% | |
| 2026-07-10 | 13.22 | 13.29 | 13.10 | 13.19 | +0.381% | 71,091 | -4.852% | |
| 2026-07-09 | 13.25 | 13.29 | 13.10 | 13.14 | +0.076% | 58,325 | -4.490% | |
| 2026-07-08 | 13.28 | 13.28 | 13.12 | 13.13 | +0.076% | 106,467 | -4.417% | |
| 2026-07-07 | 13.20 | 13.44 | 13.05 | 13.12 | -0.756% | 107,856 | -4.345% | |
| 2026-07-06 | 13.01 | 13.42 | 13.01 | 13.22 | +1.536% | 111,087 | -5.068% | |
| 2026-07-02 | 13.01 | 13.09 | 12.88 | 13.02 | +0.231% | 115,621 | -3.610% | |
| 2026-07-01 | 13.06 | 13.12 | 12.95 | 12.99 | -0.688% | 57,625 | -3.387% | |
| 2026-06-30 | 13.09 | 13.15 | 13.04 | 13.08 | -0.076% | 117,162 | -4.052% | |
| 2026-06-29 | 13.04 | 13.20 | 12.98 | 13.09 | +0.615% | 84,361 | -4.125% | |
| 2026-06-26 | 13.03 | 13.12 | 12.98 | 13.01 | -0.077% | 42,923 | -3.536% | |
| 2026-06-25 | 13.00 | 13.02 | 12.93 | 13.02 | +1.087% | 90,542 | -3.610% | |
| 2026-06-24 | 12.71 | 13.00 | 12.71 | 12.88 | +1.258% | 94,035 | -2.562% | |
| 2026-06-23 | 12.81 | 12.88 | 12.70 | 12.72 | -0.780% | 102,207 | -1.336% | |
| 2026-06-22 | 12.96 | 12.96 | 12.80 | 12.82 | -1.080% | 57,998 | -2.106% | |
| 2026-06-18 | 13.04 | 13.05 | 12.87 | 12.96 | +0.387% | 82,457 | -3.164% | |
| 2026-06-17 | 12.83 | 13.04 | 12.76 | 12.91 | +0.859% | 60,431 | -2.789% | |
| 2026-06-16 | 12.80 | 12.97 | 12.73 | 12.80 | -0.078% | 96,106 | -1.953% | |
| 2026-06-15 | 12.85 | 12.87 | 12.75 | 12.81 | +0.313% | 52,411 | -2.030% | |
| 2026-06-12 | 12.91 | 13.01 | 12.70 | 12.77 | -1.694% | 76,302 | -1.723% | Div $0.140 |
| 2026-06-11 | 12.94 | 13.07 | 12.89 | 12.99 | -0.230% | 48,036 | -3.387% | |
| 2026-06-10 | 12.94 | 13.15 | 12.85 | 13.02 | +1.009% | 131,705 | -3.610% | |
| 2026-06-09 | 12.92 | 13.00 | 12.80 | 12.89 | +0.078% | 50,802 | -2.638% | |
| 2026-06-08 | 12.84 | 12.96 | 12.81 | 12.88 | +1.258% | 43,383 | -2.562% | |
| 2026-06-05 | 12.75 | 12.85 | 12.66 | 12.72 | -0.313% | 103,509 | -1.336% | |
| 2026-06-04 | 12.73 | 12.98 | 12.73 | 12.76 | -0.700% | 66,806 | -1.646% | |
| 2026-06-03 | 12.95 | 12.99 | 12.41 | 12.85 | -1.683% | 94,112 | -2.335% | |
| 2026-06-02 | 13.14 | 13.18 | 13.07 | 13.07 | -0.305% | 61,363 | -3.979% | |
| 2026-06-01 | 13.01 | 13.15 | 12.98 | 13.11 | +0.460% | 93,737 | -4.272% | |
| 2026-05-29 | 12.97 | 13.06 | 12.90 | 13.05 | +0.928% | 41,708 | -3.831% | |
| 2026-05-28 | 12.89 | 12.93 | 12.83 | 12.93 | +1.016% | 86,315 | -2.939% | |
| 2026-05-27 | 12.89 | 12.93 | 12.80 | 12.80 | -0.389% | 102,017 | -1.953% | |
| 2026-05-26 | 12.77 | 12.98 | 12.73 | 12.85 | -0.155% | 108,139 | -2.335% | |
| 2026-05-22 | 12.85 | 12.99 | 12.81 | 12.87 | -0.348% | 156,227 | -2.486% | |
| 2026-05-21 | 13.29 | 13.29 | 12.85 | 12.91 | -0.883% | 85,462 | -2.826% | |
| 2026-05-20 | 12.96 | 13.05 | 12.84 | 13.03 | +1.086% | 110,315 | -3.684% | |
| 2026-05-19 | 12.98 | 13.15 | 12.85 | 12.89 | -0.463% | 118,081 | -2.638% | |
| 2026-05-18 | 12.93 | 13.15 | 12.90 | 12.95 | -0.423% | 88,214 | -3.089% | |
| 2026-05-15 | 13.05 | 13.05 | 12.96 | 13.01 | +0.038% | 76,521 | -3.499% | |
| 2026-05-14 | 13.01 | 13.35 | 12.97 | 13.00 | -2.549% | 106,467 | -3.462% | Div $0.140 |
| 2026-05-13 | 13.40 | 13.58 | 13.30 | 13.34 | -0.596% | 58,690 | -5.922% | |
| 2026-05-12 | 13.56 | 13.56 | 13.37 | 13.42 | -1.396% | 85,662 | -6.483% | |
| 2026-05-11 | 13.64 | 13.64 | 13.50 | 13.61 | -0.220% | 101,862 | -7.788% | |
| 2026-05-08 | 13.67 | 13.80 | 13.53 | 13.64 | +0.368% | 48,283 | -7.991% | |
| 2026-05-07 | 13.53 | 13.77 | 13.52 | 13.59 | +0.667% | 107,007 | -7.653% | |
| 2026-05-06 | 13.44 | 13.60 | 13.44 | 13.50 | -0.222% | 60,762 | -7.037% | |
| 2026-05-05 | 13.55 | 13.55 | 13.43 | 13.53 | -0.295% | 65,947 | -7.243% | |
| 2026-05-04 | 13.61 | 13.79 | 13.47 | 13.57 | -1.267% | 86,830 | -7.517% | |
| 2026-05-01 | 13.70 | 13.81 | 13.55 | 13.74 | +0.689% | 80,898 | -8.688% | |
| 2026-04-30 | 13.71 | 13.83 | 13.61 | 13.65 | -0.655% | 70,783 | -8.059% | |
| 2026-04-29 | 13.86 | 13.86 | 13.64 | 13.74 | +0.146% | 44,014 | -8.661% | |
| 2026-04-28 | 13.77 | 13.81 | 13.62 | 13.72 | +0.073% | 130,174 | -8.528% | |
| 2026-04-27 | 13.65 | 13.85 | 13.65 | 13.71 | -0.201% | 126,431 | -8.461% | |
| 2026-04-24 | 13.72 | 13.80 | 13.66 | 13.74 | -0.812% | 167,545 | -8.645% | |
| 2026-04-23 | 13.91 | 14.03 | 13.63 | 13.85 | -1.213% | 104,459 | -9.386% | |
| 2026-04-22 | 14.10 | 14.24 | 13.96 | 14.02 | -0.497% | 53,269 | -10.485% | |
| 2026-04-21 | 14.25 | 14.27 | 14.06 | 14.09 | -0.775% | 63,363 | -10.930% | |
| 2026-04-20 | 14.13 | 14.24 | 14.08 | 14.20 | +0.852% | 43,216 | -11.620% | |
| 2026-04-17 | 13.95 | 14.21 | 13.92 | 14.08 | +1.295% | 152,557 | -10.866% | |
| 2026-04-16 | 14.03 | 14.05 | 13.88 | 13.90 | -0.572% | 84,238 | -9.712% | |
| 2026-04-15 | 14.01 | 14.06 | 13.93 | 13.98 | -0.569% | 59,448 | -10.229% | |
| 2026-04-14 | 14.07 | 14.14 | 13.91 | 14.06 | -0.636% | 59,970 | -10.740% | Div $0.140 |
| 2026-04-13 | 13.84 | 14.15 | 13.84 | 14.15 | +1.144% | 84,343 | -11.307% | |
| 2026-04-10 | 13.93 | 14.19 | 13.88 | 13.99 | +0.503% | 119,317 | -10.293% | |
| 2026-04-09 | 13.63 | 13.97 | 13.63 | 13.92 | +2.053% | 138,051 | -9.842% | |
| 2026-04-08 | 13.65 | 13.82 | 13.53 | 13.64 | +0.664% | 137,311 | -7.991% | |
| 2026-04-07 | 13.51 | 13.55 | 13.34 | 13.55 | +0.296% | 94,779 | -7.380% | |
| 2026-04-06 | 13.65 | 13.71 | 13.47 | 13.51 | -0.953% | 67,000 | -7.106% | |
| 2026-04-02 | 13.72 | 13.80 | 13.63 | 13.64 | -0.944% | 65,522 | -7.991% | |
| 2026-04-01 | 13.61 | 13.86 | 13.60 | 13.77 | +1.474% | 92,723 | -8.860% | |
| 2026-03-31 | 13.48 | 13.70 | 13.25 | 13.57 | +2.570% | 121,241 | -7.517% | |
| 2026-03-30 | 13.46 | 13.50 | 13.13 | 13.23 | -1.489% | 187,604 | -5.140% | |
| 2026-03-27 | 13.61 | 13.76 | 13.40 | 13.43 | -1.105% | 97,619 | -6.552% | |
| 2026-03-26 | 13.71 | 13.84 | 13.44 | 13.58 | -1.308% | 76,167 | -7.585% | |
| 2026-03-25 | 13.80 | 13.90 | 13.61 | 13.76 | +0.365% | 96,382 | -8.794% | |
| 2026-03-24 | 13.73 | 13.90 | 13.66 | 13.71 | -0.652% | 101,438 | -8.461% | |
| 2026-03-23 | 14.05 | 14.21 | 13.78 | 13.80 | -1.709% | 144,668 | -9.058% | |
| 2026-03-20 | 14.20 | 14.24 | 13.94 | 14.04 | -0.847% | 135,606 | -10.613% | |
| 2026-03-19 | 14.25 | 14.25 | 14.05 | 14.16 | -0.352% | 70,215 | -11.370% | |
| 2026-03-18 | 14.32 | 14.38 | 14.21 | 14.21 | -0.837% | 131,080 | -11.682% | |
| 2026-03-17 | 14.35 | 14.40 | 14.26 | 14.33 | 0.000% | 49,168 | -12.421% | |
| 2026-03-16 | 14.40 | 14.40 | 14.26 | 14.33 | +0.280% | 38,075 | -12.421% | |
| 2026-03-13 | 14.34 | 14.39 | 14.24 | 14.29 | -1.380% | 138,841 | -12.176% | Div $0.140 |
| 2026-03-12 | 14.62 | 14.76 | 14.43 | 14.49 | -0.957% | 65,174 | -13.389% | |
| 2026-03-11 | 14.46 | 14.64 | 14.46 | 14.63 | +0.966% | 55,509 | -14.217% | |
| 2026-03-10 | 14.56 | 14.56 | 14.38 | 14.49 | -0.275% | 82,020 | -13.389% | |
| 2026-03-09 | 14.51 | 14.66 | 14.40 | 14.53 | -0.137% | 49,248 | -13.627% | |
| 2026-03-06 | 14.70 | 14.77 | 14.53 | 14.55 | -0.342% | 47,615 | -13.746% | |
| 2026-03-05 | 14.82 | 14.82 | 14.56 | 14.60 | -1.285% | 95,982 | -14.041% | |
| 2026-03-04 | 14.73 | 14.81 | 14.62 | 14.79 | +0.818% | 96,269 | -15.145% | |
| 2026-03-03 | 14.86 | 14.94 | 14.51 | 14.67 | -1.741% | 201,042 | -14.451% | |
| 2026-03-02 | 14.76 | 14.99 | 14.76 | 14.93 | -0.201% | 76,684 | -15.941% | |
| 2026-02-27 | 14.94 | 14.96 | 14.87 | 14.96 | +0.403% | 71,044 | -16.110% | |
| 2026-02-26 | 14.83 | 14.92 | 14.76 | 14.90 | +0.472% | 69,425 | -15.772% | |
| 2026-02-25 | 14.79 | 14.91 | 14.79 | 14.83 | -0.269% | 41,672 | -15.374% | |
| 2026-02-24 | 14.96 | 15.00 | 14.81 | 14.87 | -0.402% | 51,631 | -15.602% | |
| 2026-02-23 | 15.01 | 15.02 | 14.86 | 14.93 | -0.334% | 85,541 | -15.941% | |
| 2026-02-20 | 14.99 | 14.99 | 14.88 | 14.98 | +0.201% | 63,154 | -16.222% | |
| 2026-02-19 | 15.01 | 15.01 | 14.86 | 14.95 | +0.134% | 74,875 | -16.054% | |
| 2026-02-18 | 14.97 | 14.97 | 14.85 | 14.93 | +0.134% | 83,744 | -15.941% | |
| 2026-02-17 | 14.91 | 14.92 | 14.84 | 14.91 | +0.336% | 57,930 | -15.828% | |
| 2026-02-13 | 14.82 | 14.96 | 14.79 | 14.86 | -1.131% | 48,822 | -15.545% | Div $0.140 |
| 2026-02-12 | 15.02 | 15.09 | 14.97 | 15.03 | -0.265% | 96,278 | -16.500% | |
| 2026-02-11 | 15.02 | 15.10 | 15.02 | 15.07 | +0.360% | 35,542 | -16.722% | |
| 2026-02-10 | 15.00 | 15.04 | 14.96 | 15.02 | +0.374% | 45,937 | -16.422% | |
| 2026-02-09 | 14.96 | 15.00 | 14.87 | 14.96 | +0.201% | 86,769 | -16.110% | |
| 2026-02-06 | 14.84 | 14.93 | 14.81 | 14.93 | +0.742% | 62,311 | -15.941% | |
| 2026-02-05 | 14.78 | 14.88 | 14.74 | 14.82 | +0.271% | 124,636 | -15.317% | |
| 2026-02-04 | 14.87 | 14.88 | 14.73 | 14.78 | +0.271% | 47,289 | -15.088% | |
| 2026-02-03 | 14.81 | 14.93 | 14.69 | 14.74 | -0.365% | 103,032 | -14.858% | |
| 2026-02-02 | 14.79 | 14.88 | 14.75 | 14.79 | +0.095% | 81,063 | -15.168% | |
| 2026-01-30 | 14.77 | 14.90 | 14.74 | 14.78 | 0.000% | 58,752 | -15.088% | |
| 2026-01-29 | 14.82 | 14.91 | 14.74 | 14.78 | -0.471% | 78,806 | -15.088% | |
| 2026-01-28 | 14.82 | 14.92 | 14.81 | 14.85 | -0.336% | 59,198 | -15.488% | |
| 2026-01-27 | 15.10 | 15.11 | 14.83 | 14.90 | -1.128% | 82,180 | -15.772% | |
| 2026-01-26 | 15.06 | 15.09 | 14.96 | 15.07 | +0.467% | 78,942 | -16.722% | |
| 2026-01-23 | 14.92 | 15.06 | 14.87 | 15.00 | +0.067% | 96,390 | -16.333% | |
| 2026-01-22 | 14.93 | 15.05 | 14.87 | 14.99 | +0.134% | 98,032 | -16.278% | |
| 2026-01-21 | 14.94 | 15.00 | 14.89 | 14.97 | +0.470% | 60,230 | -16.166% | |
| 2026-01-20 | 14.98 | 15.07 | 14.80 | 14.90 | -0.733% | 57,275 | -15.772% | |
| 2026-01-16 | 15.10 | 15.14 | 14.97 | 15.01 | -0.398% | 96,365 | -16.389% | |
| 2026-01-15 | 15.08 | 15.13 | 14.97 | 15.07 | -0.133% | 60,805 | -16.722% | |
| 2026-01-14 | 15.20 | 15.20 | 15.06 | 15.09 | -0.462% | 39,074 | -16.832% | |
| 2026-01-13 | 15.20 | 15.20 | 15.05 | 15.16 | -0.263% | 45,746 | -17.216% | |
| 2026-01-12 | 15.28 | 15.28 | 15.09 | 15.20 | +0.330% | 60,068 | -17.434% | |
| 2026-01-09 | 15.09 | 15.17 | 15.03 | 15.15 | +0.664% | 86,369 | -17.162% | |
| 2026-01-08 | 14.98 | 15.05 | 14.88 | 15.05 | +0.534% | 63,758 | -16.611% | |
| 2026-01-07 | 14.90 | 15.05 | 14.90 | 14.97 | +0.537% | 53,590 | -16.166% | |
| 2026-01-06 | 14.80 | 14.91 | 14.78 | 14.89 | +0.744% | 147,091 | -15.715% | |
| 2026-01-05 | 14.80 | 14.90 | 14.74 | 14.78 | +0.750% | 77,549 | -15.088% | |
| 2026-01-02 | 14.68 | 14.71 | 14.56 | 14.67 | +0.342% | 66,119 | -14.451% | |
| 2025-12-31 | 14.69 | 14.73 | 14.59 | 14.62 | -0.544% | 198,774 | -14.159% | |
| 2025-12-30 | 14.60 | 14.75 | 14.56 | 14.70 | -0.541% | 135,309 | -14.626% | Div $0.140 |
| 2025-12-29 | 14.84 | 14.91 | 14.70 | 14.78 | -0.471% | 204,546 | -15.088% | |
| 2025-12-26 | 14.87 | 15.15 | 14.80 | 14.85 | 0.000% | 77,719 | -15.488% | |
| 2025-12-24 | 14.89 | 14.93 | 14.75 | 14.85 | +0.610% | 68,665 | -15.488% | |
| 2025-12-23 | 14.78 | 14.83 | 14.75 | 14.76 | -0.338% | 92,231 | -14.973% | |
| 2025-12-22 | 14.89 | 14.98 | 14.78 | 14.81 | -0.470% | 113,136 | -15.260% | |
| 2025-12-19 | 15.05 | 15.15 | 14.77 | 14.88 | -0.535% | 129,507 | -15.659% | |
| 2025-12-18 | 14.72 | 15.00 | 14.72 | 14.96 | +1.630% | 155,748 | -16.110% | |
| 2025-12-17 | 14.81 | 14.85 | 14.66 | 14.72 | -0.835% | 150,835 | -14.742% | |
| 2025-12-16 | 14.67 | 14.88 | 14.62 | 14.84 | +1.324% | 90,896 | -15.454% | |
| 2025-12-15 | 14.74 | 14.74 | 14.50 | 14.65 | +0.274% | 111,634 | -14.334% | |
| 2025-12-12 | 14.70 | 14.70 | 14.53 | 14.61 | -0.848% | 207,904 | -14.100% | Div $0.140 |
| 2025-12-11 | 14.72 | 14.94 | 14.72 | 14.73 | -0.169% | 88,437 | -14.829% | |
| 2025-12-10 | 14.77 | 14.89 | 14.67 | 14.76 | -0.270% | 174,262 | -14.973% | |
| 2025-12-09 | 14.89 | 14.96 | 14.76 | 14.80 | -0.202% | 144,690 | -15.203% | |
| 2025-12-08 | 14.87 | 14.95 | 14.80 | 14.83 | -0.470% | 99,003 | -15.374% | |
| 2025-12-05 | 14.83 | 14.94 | 14.82 | 14.90 | +0.168% | 64,426 | -15.772% | |
| 2025-12-04 | 14.85 | 14.98 | 14.80 | 14.88 | +0.034% | 92,113 | -15.630% | |
| 2025-12-03 | 14.81 | 15.09 | 14.81 | 14.87 | +0.067% | 107,507 | -15.602% | |
| 2025-12-02 | 14.90 | 14.99 | 14.75 | 14.86 | -0.268% | 101,578 | -15.545% | |
| 2025-12-01 | 14.90 | 15.01 | 14.82 | 14.90 | -0.600% | 67,337 | -15.772% | |
| 2025-11-28 | 14.83 | 15.01 | 14.83 | 14.99 | +0.268% | 46,562 | -16.278% | |
| 2025-11-26 | 14.98 | 15.09 | 14.91 | 14.95 | 0.000% | 61,371 | -16.054% | |
| 2025-11-25 | 14.95 | 15.09 | 14.93 | 14.95 | -0.067% | 49,243 | -16.054% | |
| 2025-11-24 | 14.96 | 15.01 | 14.91 | 14.96 | +0.134% | 73,381 | -16.110% | |
| 2025-11-21 | 15.00 | 15.18 | 14.91 | 14.94 | -0.466% | 68,701 | -15.997% | |
| 2025-11-20 | 15.23 | 15.23 | 14.91 | 15.01 | -0.133% | 88,177 | -16.389% | |
| 2025-11-19 | 15.02 | 15.21 | 14.90 | 15.03 | -0.199% | 76,093 | -16.500% | |
| 2025-11-18 | 15.09 | 15.18 | 14.90 | 15.06 | -0.133% | 85,069 | -16.667% | |
| 2025-11-17 | 15.15 | 15.22 | 15.08 | 15.08 | -0.724% | 92,704 | -16.777% | |
| 2025-11-14 | 15.09 | 15.25 | 15.05 | 15.19 | -0.524% | 53,605 | -17.380% | Div $0.140 |
| 2025-11-13 | 15.17 | 15.34 | 15.10 | 15.27 | +0.659% | 155,629 | -17.813% | |
| 2025-11-12 | 15.18 | 15.19 | 14.79 | 15.17 | +0.198% | 123,438 | -17.271% | |
| 2025-11-11 | 15.19 | 15.20 | 15.14 | 15.14 | -0.132% | 69,777 | -17.107% | |
| 2025-11-10 | 15.18 | 15.34 | 15.16 | 15.16 | +0.132% | 44,962 | -17.216% | |
| 2025-11-07 | 14.77 | 15.19 | 14.77 | 15.14 | -0.526% | 59,273 | -17.107% | |
| 2025-11-06 | 15.26 | 15.28 | 15.15 | 15.22 | -0.131% | 37,660 | -17.543% | |
| 2025-11-05 | 14.97 | 15.26 | 14.97 | 15.24 | +0.461% | 65,527 | -17.651% | |
| 2025-11-04 | 15.15 | 15.25 | 15.02 | 15.17 | +0.198% | 44,931 | -17.271% | |
| 2025-11-03 | 14.99 | 15.20 | 14.99 | 15.14 | +0.132% | 90,836 | -17.107% | |
| 2025-10-31 | 14.96 | 15.19 | 14.96 | 15.12 | +0.733% | 69,585 | -16.997% | |
| 2025-10-30 | 15.05 | 15.14 | 14.92 | 15.01 | -0.793% | 152,287 | -16.389% | |
| 2025-10-29 | 15.18 | 15.30 | 15.12 | 15.13 | -0.787% | 65,243 | -17.052% | |
| 2025-10-28 | 15.41 | 15.49 | 15.22 | 15.25 | -1.102% | 65,477 | -17.705% | |
| 2025-10-27 | 15.58 | 15.59 | 15.39 | 15.42 | -1.217% | 96,799 | -18.612% | |
| 2025-10-24 | 15.64 | 15.68 | 15.57 | 15.61 | +0.257% | 59,345 | -19.603% | |
| 2025-10-23 | 15.73 | 15.73 | 15.55 | 15.57 | -0.575% | 36,476 | -19.396% | |
| 2025-10-22 | 15.76 | 15.76 | 15.55 | 15.66 | 0.000% | 30,614 | -19.860% | |
| 2025-10-21 | 15.73 | 15.80 | 15.60 | 15.66 | 0.000% | 69,747 | -19.860% | |
| 2025-10-20 | 15.65 | 15.80 | 15.50 | 15.66 | +0.513% | 42,650 | -19.860% | |
| 2025-10-17 | 15.52 | 15.72 | 15.50 | 15.58 | -0.320% | 39,000 | -19.448% | |
| 2025-10-16 | 15.56 | 15.72 | 15.52 | 15.63 | +0.385% | 116,293 | -19.706% | |
| 2025-10-15 | 15.59 | 15.72 | 15.52 | 15.57 | -0.702% | 37,747 | -19.396% | Div $0.140 |
| 2025-10-14 | 15.74 | 15.86 | 15.63 | 15.68 | -0.602% | 106,520 | -19.962% | |
| 2025-10-13 | 15.84 | 16.10 | 15.74 | 15.78 | -0.095% | 39,334 | -20.444% | |
| 2025-10-10 | 15.85 | 16.05 | 15.74 | 15.79 | -0.253% | 51,804 | -20.519% | |
| 2025-10-09 | 15.98 | 16.17 | 15.76 | 15.83 | -0.503% | 87,807 | -20.720% | |
| 2025-10-08 | 15.83 | 16.21 | 15.83 | 15.91 | -0.313% | 63,985 | -21.119% | |
| 2025-10-07 | 15.91 | 16.23 | 15.80 | 15.96 | +0.503% | 41,206 | -21.365% | |
| 2025-10-06 | 15.99 | 16.13 | 15.88 | 15.88 | -0.750% | 84,749 | -20.970% | |
| 2025-10-03 | 16.05 | 16.20 | 15.91 | 16.00 | -0.125% | 48,775 | -21.562% | |
| 2025-10-02 | 16.15 | 16.25 | 15.95 | 16.02 | -0.620% | 47,219 | -21.660% | |
| 2025-10-01 | 16.17 | 16.32 | 16.07 | 16.12 | -0.248% | 49,441 | -22.146% | |
| 2025-09-30 | 16.27 | 16.32 | 16.07 | 16.16 | -0.554% | 70,248 | -22.339% | |
| 2025-09-29 | 16.27 | 16.37 | 16.08 | 16.25 | +0.062% | 65,531 | -22.769% | |
| 2025-09-26 | 16.29 | 16.36 | 16.21 | 16.24 | -0.733% | 42,877 | -22.722% | |
| 2025-09-25 | 16.44 | 16.50 | 16.30 | 16.36 | -0.213% | 72,933 | -23.289% | |
| 2025-09-24 | 16.59 | 16.72 | 16.24 | 16.39 | -0.996% | 79,381 | -23.452% | |
| 2025-09-23 | 16.82 | 16.82 | 16.49 | 16.56 | -1.075% | 42,025 | -24.215% | |
| 2025-09-22 | 16.53 | 16.79 | 16.53 | 16.74 | +0.904% | 68,235 | -25.030% | |
| 2025-09-19 | 16.56 | 16.71 | 16.53 | 16.59 | +0.545% | 40,830 | -24.352% | |
| 2025-09-18 | 16.53 | 16.70 | 16.47 | 16.50 | +0.182% | 38,889 | -23.939% | |
| 2025-09-17 | 16.60 | 16.72 | 16.43 | 16.47 | -0.723% | 49,967 | -23.801% | |
| 2025-09-16 | 16.42 | 16.75 | 16.41 | 16.59 | +1.035% | 52,182 | -24.352% | |
| 2025-09-15 | 16.57 | 16.61 | 16.41 | 16.42 | -1.441% | 52,882 | -23.569% | Div $0.140 |
| 2025-09-12 | 16.63 | 16.79 | 16.61 | 16.66 | -0.359% | 52,375 | -24.670% | |
| 2025-09-11 | 16.58 | 16.79 | 16.58 | 16.72 | -0.417% | 41,313 | -24.940% | |
| 2025-09-10 | 16.67 | 16.80 | 16.59 | 16.79 | +1.267% | 54,120 | -25.253% | |
| 2025-09-09 | 16.65 | 16.70 | 16.55 | 16.58 | -0.659% | 35,917 | -24.306% | |
| 2025-09-08 | 16.70 | 16.70 | 16.60 | 16.69 | +0.204% | 58,094 | -24.805% | |
| 2025-09-05 | 16.69 | 16.70 | 16.60 | 16.66 | +0.096% | 33,867 | -24.652% | |
| 2025-09-04 | 16.68 | 16.68 | 16.58 | 16.64 | -0.090% | 41,537 | -24.579% | |
| 2025-09-03 | 16.64 | 16.70 | 16.60 | 16.66 | +0.090% | 40,585 | -24.647% | |
| 2025-09-02 | 16.74 | 16.74 | 16.60 | 16.64 | -0.478% | 46,436 | -24.579% | |
| 2025-08-29 | 16.73 | 16.73 | 16.61 | 16.72 | +0.300% | 26,196 | -24.940% | |
| 2025-08-28 | 16.60 | 16.69 | 16.60 | 16.67 | +0.725% | 24,748 | -24.715% | |
| 2025-08-27 | 16.65 | 16.70 | 16.50 | 16.55 | -0.541% | 51,000 | -24.169% | |
| 2025-08-26 | 16.51 | 16.69 | 16.51 | 16.64 | +0.787% | 28,062 | -24.579% | |
| 2025-08-25 | 16.53 | 16.64 | 16.46 | 16.51 | +0.365% | 34,730 | -23.985% | |
| 2025-08-22 | 16.49 | 16.58 | 16.45 | 16.45 | +0.183% | 46,448 | -23.708% | |
| 2025-08-21 | 16.51 | 16.56 | 16.37 | 16.42 | -0.605% | 42,608 | -23.569% | |
| 2025-08-20 | 16.42 | 16.54 | 16.41 | 16.52 | +0.304% | 42,975 | -24.031% | |
| 2025-08-19 | 16.69 | 16.69 | 16.41 | 16.47 | -1.022% | 78,022 | -23.801% | |
| 2025-08-18 | 16.50 | 16.65 | 16.40 | 16.64 | +1.032% | 47,628 | -24.579% | |
| 2025-08-15 | 16.53 | 16.56 | 16.41 | 16.47 | -0.242% | 33,067 | -23.801% | |
| 2025-08-14 | 16.60 | 16.70 | 16.45 | 16.51 | -1.197% | 42,432 | -23.985% | Div $0.140 |
| 2025-08-13 | 16.75 | 16.80 | 16.63 | 16.71 | +0.542% | 57,925 | -24.895% | |
| 2025-08-12 | 16.71 | 16.80 | 16.55 | 16.62 | -0.479% | 47,370 | -24.489% | |
| 2025-08-11 | 16.70 | 16.72 | 16.55 | 16.70 | 0.000% | 62,256 | -24.850% | |
| 2025-08-08 | 16.60 | 16.70 | 16.59 | 16.70 | +0.845% | 52,626 | -24.850% | |
| 2025-08-07 | 16.47 | 16.62 | 16.44 | 16.56 | +0.485% | 59,499 | -24.215% | |
| 2025-08-06 | 16.21 | 16.52 | 16.21 | 16.48 | +1.353% | 52,109 | -23.847% | |
| 2025-08-05 | 16.14 | 16.35 | 16.14 | 16.26 | +0.370% | 33,986 | -22.817% | |
| 2025-08-04 | 16.15 | 16.30 | 16.12 | 16.20 | +0.062% | 38,291 | -22.531% | |
| 2025-08-01 | 16.20 | 16.29 | 16.12 | 16.19 | +0.310% | 20,380 | -22.483% | |
| 2025-07-31 | 16.37 | 16.43 | 16.14 | 16.14 | -0.860% | 54,159 | -22.243% | |
| 2025-07-30 | 16.21 | 16.47 | 16.12 | 16.28 | +0.743% | 43,561 | -22.912% | |
| 2025-07-29 | 16.15 | 16.25 | 16.00 | 16.16 | -0.185% | 56,556 | -22.339% | |
| 2025-07-28 | 16.22 | 16.32 | 16.17 | 16.19 | -0.062% | 41,863 | -22.483% | |
| 2025-07-25 | 16.23 | 16.40 | 16.16 | 16.20 | -0.613% | 43,913 | -22.531% | |
| 2025-07-24 | 16.36 | 16.39 | 16.30 | 16.30 | -0.245% | 28,495 | -23.006% | |
| 2025-07-23 | 16.26 | 16.43 | 16.26 | 16.34 | +0.430% | 56,944 | -23.195% | |
| 2025-07-22 | 16.37 | 16.37 | 16.05 | 16.27 | -0.489% | 57,408 | -22.864% | |
| 2025-07-21 | 16.52 | 16.53 | 16.29 | 16.35 | -1.089% | 88,252 | -23.242% | |
| 2025-07-18 | 16.12 | 16.53 | 16.06 | 16.53 | +2.416% | 168,718 | -24.077% | |
| 2025-07-17 | 16.30 | 16.30 | 16.07 | 16.14 | -0.555% | 67,242 | -22.243% | |
| 2025-07-16 | 16.18 | 16.26 | 16.06 | 16.23 | +0.745% | 92,470 | -22.674% | |
| 2025-07-15 | 16.44 | 16.44 | 16.08 | 16.11 | -0.248% | 88,023 | -22.098% | |
| 2025-07-14 | 16.25 | 16.31 | 16.00 | 16.15 | -1.042% | 104,997 | -22.291% | Div $0.140 |
| 2025-07-11 | 16.32 | 16.55 | 16.29 | 16.32 | +0.184% | 188,075 | -23.100% | |
| 2025-07-10 | 16.35 | 16.49 | 16.29 | 16.29 | 0.000% | 88,704 | -22.959% | |
| 2025-07-09 | 16.29 | 16.48 | 16.16 | 16.29 | +0.370% | 91,480 | -22.959% | |
| 2025-07-08 | 16.21 | 16.38 | 16.19 | 16.23 | +0.185% | 72,120 | -22.674% | |
| 2025-07-07 | 16.07 | 16.38 | 16.07 | 16.20 | -1.159% | 79,836 | -22.531% | |
| 2025-07-03 | 16.39 | 16.46 | 16.35 | 16.39 | +0.122% | 36,816 | -23.429% | |
| 2025-07-02 | 16.34 | 16.49 | 16.28 | 16.37 | +0.436% | 111,510 | -23.335% | |
| 2025-07-01 | 16.22 | 16.37 | 16.15 | 16.30 | +0.425% | 86,459 | -23.001% | |
| 2025-06-30 | 16.03 | 16.25 | 16.03 | 16.23 | +0.745% | 54,139 | -22.674% | |
| 2025-06-27 | 15.92 | 16.15 | 15.92 | 16.11 | +0.499% | 82,209 | -22.098% | |
| 2025-06-26 | 15.88 | 16.10 | 15.88 | 16.03 | +0.502% | 66,199 | -21.709% | |
| 2025-06-25 | 15.95 | 16.00 | 15.91 | 15.95 | -0.015% | 50,286 | -21.317% | |
| 2025-06-24 | 15.89 | 16.02 | 15.89 | 15.95 | -0.235% | 81,166 | -21.328% | |
| 2025-06-23 | 15.83 | 16.04 | 15.83 | 15.99 | -0.417% | 67,281 | -21.513% | |
| 2025-06-20 | 15.99 | 16.11 | 15.88 | 16.06 | +0.482% | 51,422 | -21.841% | |
| 2025-06-18 | 15.94 | 16.01 | 15.81 | 15.98 | +0.125% | 48,279 | -21.464% | |
| 2025-06-17 | 15.91 | 16.00 | 15.80 | 15.96 | +0.188% | 48,256 | -21.366% | |
| 2025-06-16 | 15.90 | 15.98 | 15.88 | 15.93 | -0.624% | 37,587 | -21.218% | |
| 2025-06-13 | 15.97 | 16.15 | 15.93 | 16.03 | +0.502% | 58,819 | -21.709% | |
| 2025-06-12 | 16.02 | 16.08 | 15.93 | 15.95 | -1.482% | 41,700 | -21.317% | Div $0.140 |
| 2025-06-11 | 16.07 | 16.20 | 16.02 | 16.19 | +0.809% | 114,759 | -22.483% | |
| 2025-06-10 | 15.99 | 16.11 | 15.96 | 16.06 | +0.406% | 70,964 | -21.856% | |
| 2025-06-09 | 15.97 | 16.02 | 15.95 | 15.99 | +0.408% | 49,047 | -21.538% | |
| 2025-06-06 | 16.00 | 16.00 | 15.85 | 15.93 | -0.406% | 61,625 | -21.218% | |
| 2025-06-05 | 15.95 | 16.05 | 15.93 | 15.99 | +0.408% | 56,018 | -21.538% | |
| 2025-06-04 | 15.86 | 15.95 | 15.86 | 15.93 | +0.063% | 44,333 | -21.218% | |
| 2025-06-03 | 15.85 | 15.95 | 15.84 | 15.92 | +0.568% | 57,563 | -21.168% | |
| 2025-06-02 | 15.90 | 15.90 | 15.79 | 15.83 | -0.252% | 47,771 | -20.720% | |
| 2025-05-30 | 15.85 | 15.89 | 15.78 | 15.87 | +0.063% | 47,444 | -20.920% | |
| 2025-05-29 | 15.71 | 15.89 | 15.66 | 15.86 | +0.698% | 40,960 | -20.870% | |
| 2025-05-28 | 15.68 | 15.81 | 15.68 | 15.75 | +0.350% | 60,230 | -20.317% | |
| 2025-05-27 | 15.74 | 15.85 | 15.68 | 15.70 | -0.032% | 40,712 | -20.038% | |
| 2025-05-23 | 15.88 | 15.88 | 15.69 | 15.70 | -0.191% | 50,413 | -20.064% | |
| 2025-05-22 | 15.79 | 15.85 | 15.73 | 15.73 | -0.254% | 51,344 | -20.216% | |
| 2025-05-21 | 15.72 | 15.82 | 15.72 | 15.77 | +0.191% | 49,220 | -20.419% | |
| 2025-05-20 | 15.90 | 15.90 | 15.68 | 15.74 | -0.317% | 57,396 | -20.267% | |
| 2025-05-19 | 15.75 | 15.79 | 15.68 | 15.79 | +1.088% | 59,844 | -20.519% | |
| 2025-05-16 | 15.63 | 15.78 | 15.60 | 15.62 | -0.383% | 45,701 | -19.654% | |
| 2025-05-15 | 15.73 | 15.73 | 15.60 | 15.68 | -0.222% | 81,522 | -19.962% | |
| 2025-05-14 | 15.66 | 15.77 | 15.61 | 15.71 | -0.372% | 36,923 | -20.139% | |
| 2025-05-13 | 15.63 | 15.79 | 15.63 | 15.77 | +0.118% | 58,437 | -20.437% | Div $0.140 |
| 2025-05-12 | 15.70 | 15.79 | 15.66 | 15.76 | +0.542% | 70,388 | -20.343% | |
| 2025-05-09 | 15.67 | 15.67 | 15.58 | 15.67 | +0.449% | 28,643 | -19.911% | |
| 2025-05-08 | 15.67 | 15.72 | 15.55 | 15.60 | +0.064% | 38,135 | -19.551% | |
| 2025-05-07 | 15.67 | 15.67 | 15.55 | 15.59 | -0.383% | 47,227 | -19.500% | |
| 2025-05-06 | 15.54 | 15.67 | 15.47 | 15.65 | +0.064% | 82,666 | -19.808% | |
| 2025-05-05 | 15.53 | 15.65 | 15.44 | 15.64 | +0.741% | 78,714 | -19.757% | |
| 2025-05-02 | 15.37 | 15.54 | 15.37 | 15.53 | +1.008% | 43,301 | -19.163% | |
| 2025-05-01 | 15.23 | 15.48 | 15.19 | 15.37 | +0.853% | 84,447 | -18.347% | |
| 2025-04-30 | 15.30 | 15.34 | 15.15 | 15.24 | -0.392% | 58,552 | -17.651% | |
| 2025-04-29 | 15.22 | 15.35 | 15.22 | 15.30 | -0.196% | 68,975 | -17.974% | |
| 2025-04-28 | 15.27 | 15.39 | 15.22 | 15.33 | -0.130% | 66,382 | -18.134% | |
| 2025-04-25 | 15.12 | 15.44 | 15.07 | 15.35 | +1.521% | 43,692 | -18.241% | |
| 2025-04-24 | 14.94 | 15.25 | 14.94 | 15.12 | +1.205% | 54,673 | -16.997% | |
| 2025-04-23 | 15.01 | 15.11 | 14.88 | 14.94 | +0.268% | 63,136 | -15.997% | |
| 2025-04-22 | 14.93 | 15.25 | 14.86 | 14.90 | -0.241% | 94,227 | -15.772% | |
| 2025-04-21 | 15.04 | 15.21 | 14.77 | 14.94 | -1.282% | 81,111 | -15.975% | |
| 2025-04-17 | 15.11 | 15.14 | 14.91 | 15.13 | +0.867% | 73,581 | -17.052% | |
| 2025-04-16 | 15.16 | 15.20 | 14.97 | 15.00 | -0.662% | 65,989 | -16.333% | |
| 2025-04-15 | 14.96 | 15.18 | 14.83 | 15.10 | +0.734% | 53,386 | -16.887% | |
| 2025-04-14 | 15.21 | 15.21 | 14.86 | 14.99 | 0.000% | 49,565 | -16.278% |