CSQ
Calamos Strategic Total Return Fund
stockNASDAQ
Market OpenNov 6, 2026 12:28:51 PM EST
19.12USD+1.218%(+0.23)132,754
CSQ Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 19.09 | 19.21 | 19.06 | 19.12 | +1.218% | 132,754 | 0.000% | |
| 2026-11-05 | 19.86 | 20.12 | 18.81 | 18.89 | -5.028% | 604,852 | +1.218% | |
| 2026-11-04 | 19.75 | 20.04 | 19.74 | 19.89 | +1.221% | 226,883 | -3.871% | |
| 2026-11-03 | 19.52 | 19.77 | 19.46 | 19.65 | +0.512% | 159,634 | -2.697% | |
| 2026-11-02 | 19.67 | 19.94 | 19.50 | 19.55 | -0.102% | 241,146 | -2.199% | |
| 2026-10-30 | 19.46 | 19.78 | 19.38 | 19.57 | -2.297% | 277,503 | -2.299% | |
| 2026-10-29 | 20.05 | 20.16 | 19.89 | 20.03 | -0.497% | 242,773 | -4.543% | |
| 2026-10-28 | 20.06 | 20.19 | 19.94 | 20.13 | +0.149% | 93,390 | -5.017% | |
| 2026-10-27 | 19.89 | 20.12 | 19.85 | 20.10 | +1.208% | 168,433 | -4.876% | |
| 2026-10-26 | 19.82 | 19.97 | 19.80 | 19.86 | +0.557% | 179,890 | -3.726% | |
| 2026-10-23 | 19.79 | 19.85 | 19.67 | 19.75 | -0.604% | 196,390 | -3.190% | |
| 2026-10-22 | 19.86 | 19.99 | 19.81 | 19.87 | -1.438% | 181,318 | -3.775% | |
| 2026-10-21 | 20.19 | 20.23 | 20.03 | 20.16 | +0.649% | 326,322 | -5.159% | |
| 2026-10-20 | 20.05 | 20.11 | 19.85 | 20.03 | +0.401% | 221,849 | -4.543% | |
| 2026-10-19 | 19.85 | 20.04 | 19.84 | 19.95 | +0.808% | 177,661 | -4.160% | |
| 2026-10-16 | 20.00 | 20.18 | 19.70 | 19.79 | -1.493% | 286,408 | -3.386% | |
| 2026-10-15 | 19.97 | 20.20 | 19.94 | 20.09 | -0.050% | 226,118 | -4.828% | |
| 2026-10-14 | 20.32 | 20.38 | 20.05 | 20.10 | -2.522% | 202,616 | -4.876% | Div $0.135 |
| 2026-10-13 | 20.65 | 20.71 | 20.55 | 20.62 | -0.435% | 191,575 | -7.274% | |
| 2026-10-12 | 20.71 | 20.77 | 20.61 | 20.71 | +0.194% | 144,973 | -7.677% | |
| 2026-10-09 | 20.55 | 20.68 | 20.43 | 20.67 | +1.175% | 185,817 | -7.499% | |
| 2026-10-08 | 20.51 | 20.67 | 20.27 | 20.43 | -0.390% | 140,996 | -6.412% | |
| 2026-10-07 | 20.58 | 20.59 | 20.35 | 20.51 | -0.437% | 165,302 | -6.777% | |
| 2026-10-06 | 20.40 | 20.66 | 20.20 | 20.60 | +1.179% | 197,117 | -7.184% | |
| 2026-10-05 | 20.47 | 20.57 | 20.24 | 20.36 | -0.537% | 210,200 | -6.090% | |
| 2026-10-02 | 20.51 | 20.69 | 20.36 | 20.47 | +0.738% | 207,252 | -6.595% | |
| 2026-10-01 | 20.08 | 20.48 | 20.08 | 20.32 | -0.343% | 164,995 | -5.906% | |
| 2026-09-30 | 20.39 | 20.55 | 20.30 | 20.39 | -0.049% | 236,114 | -6.229% | |
| 2026-09-29 | 20.44 | 20.62 | 20.25 | 20.40 | -0.196% | 195,107 | -6.275% | |
| 2026-09-28 | 20.57 | 20.71 | 20.41 | 20.44 | -1.494% | 181,626 | -6.458% | |
| 2026-09-25 | 20.85 | 20.86 | 20.54 | 20.75 | +0.387% | 210,548 | -7.855% | |
| 2026-09-24 | 20.62 | 20.75 | 20.51 | 20.67 | -0.386% | 122,764 | -7.499% | |
| 2026-09-23 | 20.85 | 20.90 | 20.62 | 20.75 | -1.472% | 161,922 | -7.855% | |
| 2026-09-22 | 20.78 | 21.10 | 20.77 | 21.06 | +0.669% | 258,608 | -9.212% | |
| 2026-09-21 | 20.84 | 20.97 | 20.67 | 20.92 | +1.999% | 356,682 | -8.604% | |
| 2026-09-18 | 20.52 | 20.71 | 20.32 | 20.51 | +0.244% | 204,160 | -6.777% | |
| 2026-09-17 | 20.38 | 20.54 | 20.21 | 20.46 | +1.488% | 185,872 | -6.549% | |
| 2026-09-16 | 20.28 | 20.50 | 20.01 | 20.16 | -0.592% | 156,716 | -5.159% | |
| 2026-09-15 | 20.38 | 20.39 | 20.18 | 20.28 | -0.734% | 163,674 | -5.720% | |
| 2026-09-14 | 20.52 | 20.58 | 20.40 | 20.43 | -1.920% | 147,545 | -6.412% | Div $0.135 |
| 2026-09-11 | 20.78 | 20.95 | 20.64 | 20.83 | +1.117% | 155,090 | -8.209% | |
| 2026-09-10 | 20.78 | 20.86 | 20.60 | 20.60 | -1.199% | 98,268 | -7.184% | |
| 2026-09-09 | 20.85 | 20.97 | 20.81 | 20.85 | -0.620% | 183,041 | -8.297% | |
| 2026-09-08 | 21.13 | 21.14 | 20.87 | 20.98 | -0.522% | 179,810 | -8.866% | |
| 2026-09-04 | 21.11 | 21.17 | 21.00 | 21.09 | +0.142% | 180,330 | -9.341% | |
| 2026-09-03 | 20.89 | 21.10 | 20.79 | 21.06 | +0.814% | 133,783 | -9.212% | |
| 2026-09-02 | 20.88 | 20.95 | 20.80 | 20.89 | +0.772% | 133,147 | -8.473% | |
| 2026-09-01 | 20.82 | 20.82 | 20.67 | 20.73 | -1.003% | 152,924 | -7.767% | |
| 2026-08-31 | 20.93 | 21.10 | 20.79 | 20.94 | -0.095% | 172,901 | -8.691% | |
| 2026-08-28 | 20.97 | 21.12 | 20.90 | 20.96 | -0.048% | 118,184 | -8.779% | |
| 2026-08-27 | 20.95 | 21.03 | 20.89 | 20.97 | +0.624% | 119,734 | -8.822% | |
| 2026-08-26 | 20.64 | 20.87 | 20.60 | 20.84 | +0.048% | 126,795 | -8.253% | |
| 2026-08-25 | 20.83 | 20.85 | 20.60 | 20.83 | +0.969% | 128,277 | -8.209% | |
| 2026-08-24 | 20.64 | 20.71 | 20.48 | 20.63 | -0.530% | 242,963 | -7.319% | |
| 2026-08-21 | 20.87 | 20.87 | 20.69 | 20.74 | +0.290% | 331,865 | -7.811% | |
| 2026-08-20 | 20.71 | 20.80 | 20.62 | 20.68 | -0.672% | 215,023 | -7.544% | |
| 2026-08-19 | 20.83 | 21.05 | 20.73 | 20.82 | +0.144% | 176,606 | -8.165% | |
| 2026-08-18 | 20.79 | 20.86 | 20.72 | 20.79 | -0.526% | 133,354 | -8.033% | |
| 2026-08-17 | 21.08 | 21.08 | 20.87 | 20.90 | -0.143% | 144,513 | -8.517% | |
| 2026-08-14 | 21.00 | 21.01 | 20.50 | 20.93 | -0.476% | 105,147 | -8.648% | Div $0.135 |
| 2026-08-13 | 20.88 | 21.14 | 20.88 | 21.03 | +0.791% | 141,539 | -9.082% | |
| 2026-08-12 | 21.04 | 21.10 | 20.80 | 20.86 | -0.072% | 178,520 | -8.363% | |
| 2026-08-11 | 21.08 | 21.08 | 20.82 | 20.88 | -0.666% | 157,519 | -8.429% | |
| 2026-08-10 | 20.82 | 21.06 | 20.82 | 21.02 | +0.478% | 242,718 | -9.039% | |
| 2026-08-07 | 20.80 | 20.94 | 20.71 | 20.92 | +0.868% | 157,992 | -8.604% | |
| 2026-08-06 | 20.73 | 20.81 | 20.60 | 20.74 | +0.097% | 152,188 | -7.811% | |
| 2026-08-05 | 20.85 | 20.96 | 20.72 | 20.72 | -0.145% | 181,106 | -7.722% | |
| 2026-08-04 | 20.65 | 20.89 | 20.61 | 20.75 | +1.022% | 182,668 | -7.855% | |
| 2026-08-03 | 20.21 | 20.60 | 20.16 | 20.54 | +1.986% | 153,363 | -6.913% | |
| 2026-07-31 | 20.10 | 20.24 | 19.88 | 20.14 | +0.700% | 148,959 | -5.065% | |
| 2026-07-30 | 19.69 | 20.00 | 19.69 | 20.00 | +2.459% | 163,313 | -4.400% | |
| 2026-07-29 | 19.93 | 20.02 | 19.50 | 19.52 | -2.008% | 252,340 | -2.049% | |
| 2026-07-28 | 19.81 | 19.97 | 19.71 | 19.92 | -0.599% | 212,447 | -4.016% | |
| 2026-07-27 | 20.20 | 20.20 | 19.88 | 20.04 | +0.200% | 164,359 | -4.591% | |
| 2026-07-24 | 20.13 | 20.31 | 19.95 | 20.00 | -0.646% | 203,224 | -4.400% | |
| 2026-07-23 | 20.21 | 20.38 | 19.91 | 20.13 | -1.709% | 339,182 | -5.017% | |
| 2026-07-22 | 20.46 | 20.61 | 20.35 | 20.48 | -0.049% | 299,852 | -6.641% | |
| 2026-07-21 | 20.45 | 20.57 | 20.35 | 20.49 | +1.235% | 376,034 | -6.686% | |
| 2026-07-20 | 20.29 | 20.40 | 20.13 | 20.24 | +0.198% | 215,308 | -5.534% | |
| 2026-07-17 | 20.30 | 20.45 | 20.14 | 20.20 | -1.319% | 197,736 | -5.347% | |
| 2026-07-16 | 20.51 | 20.64 | 20.44 | 20.47 | -0.968% | 186,057 | -6.595% | |
| 2026-07-15 | 20.46 | 20.74 | 20.44 | 20.67 | +1.026% | 200,115 | -7.499% | |
| 2026-07-14 | 20.46 | 20.60 | 20.43 | 20.46 | -0.438% | 141,036 | -6.549% | Div $0.135 |
| 2026-07-13 | 20.71 | 20.76 | 20.53 | 20.55 | -1.202% | 136,901 | -6.959% | |
| 2026-07-10 | 20.65 | 20.86 | 20.55 | 20.80 | +1.020% | 143,772 | -8.077% | |
| 2026-07-09 | 20.44 | 20.67 | 20.36 | 20.59 | +0.981% | 228,053 | -7.139% | |
| 2026-07-08 | 20.37 | 20.43 | 20.19 | 20.39 | -0.682% | 135,294 | -6.229% | |
| 2026-07-07 | 20.68 | 20.70 | 20.41 | 20.53 | -0.821% | 181,291 | -6.868% | |
| 2026-07-06 | 20.65 | 20.80 | 20.57 | 20.70 | +0.877% | 145,491 | -7.633% | |
| 2026-07-02 | 20.65 | 20.81 | 20.45 | 20.52 | -0.533% | 173,737 | -6.823% | |
| 2026-07-01 | 20.54 | 20.73 | 20.49 | 20.63 | +0.340% | 178,507 | -7.319% | |
| 2026-06-30 | 20.29 | 20.59 | 20.25 | 20.56 | +1.331% | 160,664 | -7.004% | |
| 2026-06-29 | 20.13 | 20.32 | 19.97 | 20.29 | +1.248% | 161,837 | -5.766% | |
| 2026-06-26 | 20.11 | 20.20 | 20.01 | 20.04 | -0.890% | 189,619 | -4.591% | |
| 2026-06-25 | 20.28 | 20.36 | 20.10 | 20.22 | +0.298% | 158,763 | -5.440% | |
| 2026-06-24 | 20.27 | 20.43 | 20.05 | 20.16 | -0.592% | 227,989 | -5.159% | |
| 2026-06-23 | 20.10 | 20.36 | 19.96 | 20.28 | -0.637% | 283,747 | -5.720% | |
| 2026-06-22 | 20.69 | 20.77 | 20.41 | 20.41 | -0.536% | 340,591 | -6.320% | |
| 2026-06-18 | 20.43 | 20.58 | 20.22 | 20.52 | +2.140% | 283,089 | -6.823% | |
| 2026-06-17 | 20.46 | 20.50 | 20.04 | 20.09 | -1.760% | 169,493 | -4.828% | |
| 2026-06-16 | 20.46 | 20.70 | 20.40 | 20.45 | +0.098% | 226,763 | -6.504% | |
| 2026-06-15 | 20.25 | 20.47 | 20.25 | 20.43 | +1.642% | 237,727 | -6.412% | |
| 2026-06-12 | 19.98 | 20.17 | 19.85 | 20.10 | +0.651% | 181,697 | -4.876% | Div $0.122 |
| 2026-06-11 | 19.70 | 19.98 | 19.45 | 19.97 | +2.305% | 361,726 | -4.256% | |
| 2026-06-10 | 19.79 | 19.97 | 19.52 | 19.52 | -1.414% | 266,939 | -2.049% | |
| 2026-06-09 | 20.11 | 20.25 | 19.37 | 19.80 | -0.452% | 214,053 | -3.434% | |
| 2026-06-08 | 20.17 | 20.18 | 19.86 | 19.89 | -0.401% | 244,464 | -3.871% | |
| 2026-06-05 | 20.50 | 20.61 | 19.91 | 19.97 | -3.293% | 245,837 | -4.256% | |
| 2026-06-04 | 20.44 | 20.68 | 20.38 | 20.65 | +0.683% | 164,780 | -7.409% | |
| 2026-06-03 | 20.72 | 20.82 | 20.47 | 20.51 | -0.966% | 214,642 | -6.777% | |
| 2026-06-02 | 20.67 | 20.82 | 20.66 | 20.71 | +0.194% | 164,642 | -7.677% | |
| 2026-06-01 | 20.58 | 20.75 | 20.31 | 20.67 | 0.000% | 243,511 | -7.499% | |
| 2026-05-29 | 20.64 | 20.75 | 20.61 | 20.67 | +0.486% | 194,474 | -7.499% | |
| 2026-05-28 | 20.48 | 20.67 | 20.44 | 20.57 | +0.244% | 206,337 | -7.049% | |
| 2026-05-27 | 20.51 | 20.54 | 20.41 | 20.52 | +0.490% | 193,229 | -6.823% | |
| 2026-05-26 | 20.48 | 20.60 | 20.38 | 20.42 | +0.443% | 269,343 | -6.366% | |
| 2026-05-22 | 20.34 | 20.43 | 20.20 | 20.33 | +0.644% | 213,549 | -5.952% | |
| 2026-05-21 | 20.16 | 20.26 | 20.05 | 20.20 | +0.548% | 392,927 | -5.347% | |
| 2026-05-20 | 19.86 | 20.14 | 19.71 | 20.09 | +1.773% | 211,903 | -4.828% | |
| 2026-05-19 | 19.88 | 20.03 | 19.63 | 19.74 | -1.053% | 214,580 | -3.141% | |
| 2026-05-18 | 20.15 | 20.20 | 19.72 | 19.95 | -1.042% | 253,034 | -4.160% | |
| 2026-05-15 | 20.20 | 20.29 | 20.16 | 20.16 | -1.514% | 190,160 | -5.159% | |
| 2026-05-14 | 20.42 | 20.54 | 20.38 | 20.47 | +0.098% | 197,119 | -6.595% | Div $0.122 |
| 2026-05-13 | 20.33 | 20.48 | 20.21 | 20.45 | +0.689% | 189,313 | -6.504% | |
| 2026-05-12 | 20.29 | 20.44 | 20.18 | 20.31 | -0.147% | 183,694 | -5.859% | |
| 2026-05-11 | 20.29 | 20.45 | 20.29 | 20.34 | +0.197% | 188,156 | -5.998% | |
| 2026-05-08 | 20.23 | 20.38 | 20.20 | 20.30 | +1.146% | 181,795 | -5.813% | |
| 2026-05-07 | 20.10 | 20.30 | 20.05 | 20.07 | -0.397% | 212,416 | -4.733% | |
| 2026-05-06 | 19.99 | 20.20 | 19.95 | 20.15 | +1.716% | 191,292 | -5.112% | |
| 2026-05-05 | 19.77 | 19.85 | 19.77 | 19.81 | +1.123% | 273,266 | -3.483% | |
| 2026-05-04 | 19.73 | 19.85 | 19.56 | 19.59 | -0.457% | 229,878 | -2.399% | |
| 2026-05-01 | 19.67 | 19.85 | 19.52 | 19.68 | +0.562% | 215,480 | -2.846% | |
| 2026-04-30 | 19.46 | 19.62 | 19.36 | 19.57 | +1.189% | 126,116 | -2.299% | |
| 2026-04-29 | 19.41 | 19.47 | 19.24 | 19.34 | -0.206% | 186,859 | -1.138% | |
| 2026-04-28 | 19.44 | 19.50 | 19.38 | 19.38 | -0.717% | 212,679 | -1.342% | |
| 2026-04-27 | 19.40 | 19.52 | 19.40 | 19.52 | +0.463% | 159,675 | -2.049% | |
| 2026-04-24 | 19.41 | 19.50 | 19.29 | 19.43 | +0.883% | 142,360 | -1.595% | |
| 2026-04-23 | 19.39 | 19.48 | 19.09 | 19.26 | -0.362% | 195,721 | -0.727% | |
| 2026-04-22 | 19.30 | 19.42 | 19.25 | 19.33 | +0.887% | 345,319 | -1.086% | |
| 2026-04-21 | 19.44 | 19.52 | 19.13 | 19.16 | -1.084% | 395,209 | -0.209% | |
| 2026-04-20 | 19.31 | 19.40 | 19.21 | 19.37 | +0.259% | 306,523 | -1.291% | |
| 2026-04-17 | 19.30 | 19.46 | 19.12 | 19.32 | +1.364% | 255,666 | -1.035% | |
| 2026-04-16 | 19.17 | 19.17 | 18.95 | 19.06 | 0.000% | 210,244 | +0.315% | |
| 2026-04-15 | 18.92 | 19.08 | 18.86 | 19.06 | +1.114% | 246,633 | +0.315% | |
| 2026-04-14 | 18.57 | 18.89 | 18.57 | 18.85 | +0.856% | 262,731 | +1.432% | Div $0.122 |
| 2026-04-13 | 18.44 | 18.75 | 18.36 | 18.69 | +1.136% | 271,687 | +2.301% | |
| 2026-04-10 | 18.55 | 18.56 | 18.43 | 18.48 | +0.271% | 235,681 | +3.463% | |
| 2026-04-09 | 18.17 | 18.46 | 18.16 | 18.43 | +1.879% | 402,800 | +3.744% | |
| 2026-04-08 | 18.24 | 18.34 | 18.04 | 18.09 | +2.901% | 272,040 | +5.694% | |
| 2026-04-07 | 17.42 | 17.62 | 17.33 | 17.58 | +0.114% | 261,561 | +8.760% | |
| 2026-04-06 | 17.38 | 17.65 | 17.36 | 17.56 | +0.746% | 280,128 | +8.884% | |
| 2026-04-02 | 17.08 | 17.61 | 17.08 | 17.43 | +0.230% | 262,502 | +9.696% | |
| 2026-04-01 | 17.15 | 17.65 | 17.15 | 17.39 | +1.577% | 409,043 | +9.948% | |
| 2026-03-31 | 16.61 | 17.25 | 16.61 | 17.12 | +3.758% | 447,343 | +11.682% | |
| 2026-03-30 | 16.73 | 16.94 | 16.41 | 16.50 | -1.079% | 373,057 | +15.879% | |
| 2026-03-27 | 17.07 | 17.07 | 16.68 | 16.68 | -2.910% | 398,131 | +14.628% | |
| 2026-03-26 | 17.41 | 17.50 | 17.16 | 17.18 | -2.331% | 285,078 | +11.292% | |
| 2026-03-25 | 17.58 | 18.09 | 17.52 | 17.59 | +0.285% | 269,427 | +8.698% | |
| 2026-03-24 | 17.37 | 17.59 | 17.34 | 17.54 | -0.057% | 259,215 | +9.008% | |
| 2026-03-23 | 17.69 | 17.77 | 17.48 | 17.55 | +1.036% | 432,575 | +8.946% | |
| 2026-03-20 | 17.76 | 17.76 | 17.24 | 17.37 | -1.753% | 557,658 | +10.075% | |
| 2026-03-19 | 17.68 | 17.77 | 17.52 | 17.68 | -0.618% | 459,451 | +8.145% | |
| 2026-03-18 | 18.02 | 18.03 | 17.78 | 17.79 | -1.276% | 339,059 | +7.476% | |
| 2026-03-17 | 18.14 | 18.14 | 17.95 | 18.02 | +0.502% | 277,711 | +6.104% | |
| 2026-03-16 | 17.89 | 18.15 | 17.81 | 17.93 | +0.957% | 367,748 | +6.637% | |
| 2026-03-13 | 17.98 | 18.05 | 17.72 | 17.76 | -1.169% | 328,940 | +7.658% | Div $0.122 |
| 2026-03-12 | 18.19 | 18.48 | 17.97 | 17.97 | -2.284% | 277,409 | +6.400% | |
| 2026-03-11 | 18.28 | 18.41 | 18.16 | 18.39 | +1.044% | 235,075 | +3.970% | |
| 2026-03-10 | 18.25 | 18.51 | 18.12 | 18.20 | +0.055% | 310,737 | +5.055% | |
| 2026-03-09 | 18.01 | 18.25 | 17.86 | 18.19 | -0.818% | 388,351 | +5.113% | |
| 2026-03-06 | 18.52 | 18.52 | 18.28 | 18.34 | -1.609% | 324,465 | +4.253% | |
| 2026-03-05 | 18.74 | 18.86 | 18.52 | 18.64 | -0.956% | 303,080 | +2.575% | |
| 2026-03-04 | 18.87 | 18.91 | 18.74 | 18.82 | +0.427% | 253,269 | +1.594% | |
| 2026-03-03 | 18.75 | 18.83 | 18.41 | 18.74 | -1.212% | 275,642 | +2.028% | |
| 2026-03-02 | 18.88 | 19.12 | 18.83 | 18.97 | -0.210% | 261,842 | +0.791% | |
| 2026-02-27 | 19.00 | 19.07 | 18.88 | 19.01 | -0.679% | 169,313 | +0.579% | |
| 2026-02-26 | 19.23 | 19.28 | 19.02 | 19.14 | -0.468% | 129,160 | -0.104% | |
| 2026-02-25 | 19.23 | 19.29 | 19.15 | 19.23 | +1.051% | 198,433 | -0.572% | |
| 2026-02-24 | 18.91 | 19.05 | 18.80 | 19.03 | +0.955% | 234,184 | +0.473% | |
| 2026-02-23 | 19.15 | 19.15 | 18.79 | 18.85 | -1.154% | 405,615 | +1.432% | |
| 2026-02-20 | 18.86 | 19.08 | 18.86 | 19.07 | +0.953% | 278,567 | +0.262% | |
| 2026-02-19 | 18.93 | 19.05 | 18.85 | 18.89 | -0.369% | 195,531 | +1.218% | |
| 2026-02-18 | 18.85 | 19.09 | 18.85 | 18.96 | +0.584% | 230,952 | +0.844% | |
| 2026-02-17 | 18.82 | 18.97 | 18.62 | 18.85 | +0.213% | 295,444 | +1.432% | |
| 2026-02-13 | 18.81 | 18.95 | 18.68 | 18.81 | -0.843% | 211,508 | +1.648% | Div $0.122 |
| 2026-02-12 | 19.31 | 19.42 | 18.97 | 18.97 | -1.761% | 281,107 | +0.791% | |
| 2026-02-11 | 19.37 | 19.49 | 19.26 | 19.31 | +0.052% | 166,438 | -0.984% | |
| 2026-02-10 | 19.34 | 19.47 | 19.28 | 19.30 | -0.052% | 220,023 | -0.933% | |
| 2026-02-09 | 19.12 | 19.38 | 19.06 | 19.31 | +0.783% | 204,496 | -0.984% | |
| 2026-02-06 | 18.89 | 19.16 | 18.79 | 19.16 | +2.132% | 207,179 | -0.209% | |
| 2026-02-05 | 18.96 | 19.10 | 18.73 | 18.76 | -1.883% | 246,870 | +1.919% | |
| 2026-02-04 | 19.22 | 19.27 | 18.95 | 19.12 | -0.830% | 299,740 | 0.000% | |
| 2026-02-03 | 19.38 | 19.42 | 19.10 | 19.28 | -0.413% | 333,659 | -0.830% | |
| 2026-02-02 | 19.21 | 19.42 | 19.21 | 19.36 | +0.259% | 226,765 | -1.240% | |
| 2026-01-30 | 19.26 | 19.42 | 19.20 | 19.31 | -0.361% | 173,714 | -0.984% | |
| 2026-01-29 | 19.41 | 19.46 | 19.13 | 19.38 | -0.309% | 325,339 | -1.342% | |
| 2026-01-28 | 19.43 | 19.54 | 19.32 | 19.44 | +0.155% | 320,023 | -1.646% | |
| 2026-01-27 | 19.40 | 19.46 | 19.38 | 19.41 | +0.207% | 273,299 | -1.494% | |
| 2026-01-26 | 19.43 | 19.46 | 19.37 | 19.37 | +0.103% | 180,342 | -1.291% | |
| 2026-01-23 | 19.30 | 19.41 | 19.27 | 19.35 | +0.103% | 294,584 | -1.189% | |
| 2026-01-22 | 19.38 | 19.45 | 19.27 | 19.33 | +0.416% | 234,703 | -1.086% | |
| 2026-01-21 | 19.02 | 19.34 | 19.02 | 19.25 | +1.262% | 268,716 | -0.675% | |
| 2026-01-20 | 19.12 | 19.26 | 19.00 | 19.01 | -2.312% | 306,530 | +0.579% | |
| 2026-01-16 | 19.50 | 19.59 | 19.41 | 19.46 | 0.000% | 168,049 | -1.747% | |
| 2026-01-15 | 19.56 | 19.67 | 19.45 | 19.46 | +0.154% | 244,334 | -1.747% | |
| 2026-01-14 | 19.66 | 19.72 | 19.26 | 19.43 | -1.471% | 418,074 | -1.595% | |
| 2026-01-13 | 19.76 | 19.83 | 19.66 | 19.72 | -0.051% | 232,359 | -3.043% | |
| 2026-01-12 | 19.59 | 19.74 | 19.54 | 19.73 | +0.203% | 238,189 | -3.092% | |
| 2026-01-09 | 19.60 | 19.71 | 19.50 | 19.69 | +1.026% | 452,842 | -2.895% | |
| 2026-01-08 | 19.52 | 19.58 | 19.43 | 19.49 | +0.103% | 218,248 | -1.898% | |
| 2026-01-07 | 19.59 | 19.60 | 19.45 | 19.47 | +0.051% | 226,169 | -1.798% | |
| 2026-01-06 | 19.23 | 19.48 | 19.22 | 19.46 | +1.249% | 269,851 | -1.747% | |
| 2026-01-05 | 19.20 | 19.29 | 19.18 | 19.22 | +0.313% | 324,757 | -0.520% | |
| 2026-01-02 | 19.30 | 19.37 | 19.00 | 19.16 | -0.208% | 305,984 | -0.209% | |
| 2025-12-31 | 19.41 | 19.46 | 19.20 | 19.20 | -1.082% | 178,647 | -0.417% | |
| 2025-12-30 | 19.32 | 19.47 | 19.32 | 19.41 | -0.462% | 144,822 | -1.494% | Div $0.122 |
| 2025-12-29 | 19.51 | 19.61 | 19.47 | 19.50 | -0.915% | 195,075 | -1.949% | |
| 2025-12-26 | 19.63 | 19.71 | 19.63 | 19.68 | +0.408% | 155,747 | -2.846% | |
| 2025-12-24 | 19.59 | 19.63 | 19.51 | 19.60 | +0.564% | 161,180 | -2.449% | |
| 2025-12-23 | 19.37 | 19.50 | 19.37 | 19.49 | +0.516% | 184,420 | -1.898% | |
| 2025-12-22 | 19.39 | 19.43 | 19.32 | 19.39 | +0.884% | 284,900 | -1.392% | |
| 2025-12-19 | 19.06 | 19.22 | 18.98 | 19.22 | +1.639% | 427,564 | -0.520% | |
| 2025-12-18 | 18.89 | 19.00 | 18.84 | 18.91 | +1.123% | 271,453 | +1.111% | |
| 2025-12-17 | 18.90 | 18.91 | 18.67 | 18.70 | -1.006% | 270,429 | +2.246% | |
| 2025-12-16 | 18.82 | 18.93 | 18.76 | 18.89 | +0.053% | 209,005 | +1.218% | |
| 2025-12-15 | 19.09 | 19.11 | 18.82 | 18.88 | -0.788% | 224,614 | +1.271% | |
| 2025-12-12 | 19.19 | 19.23 | 18.93 | 19.03 | -1.348% | 261,807 | +0.473% | Div $0.102 |
| 2025-12-11 | 19.28 | 19.33 | 19.11 | 19.29 | -0.207% | 194,185 | -0.881% | |
| 2025-12-10 | 19.30 | 19.39 | 19.18 | 19.33 | +0.155% | 235,459 | -1.086% | |
| 2025-12-09 | 19.30 | 19.40 | 19.21 | 19.30 | 0.000% | 274,434 | -0.933% | |
| 2025-12-08 | 19.44 | 19.44 | 19.20 | 19.30 | -0.258% | 213,282 | -0.933% | |
| 2025-12-05 | 19.15 | 19.39 | 19.15 | 19.35 | +0.676% | 279,747 | -1.189% | |
| 2025-12-04 | 19.15 | 19.22 | 19.08 | 19.22 | +0.523% | 303,029 | -0.520% | |
| 2025-12-03 | 18.90 | 19.14 | 18.89 | 19.12 | +0.791% | 344,808 | 0.000% | |
| 2025-12-02 | 18.93 | 19.00 | 18.87 | 18.97 | +0.211% | 195,259 | +0.791% | |
| 2025-12-01 | 18.88 | 18.96 | 18.75 | 18.93 | -0.368% | 208,878 | +1.004% | |
| 2025-11-28 | 18.78 | 19.08 | 18.78 | 19.00 | +1.442% | 91,956 | +0.632% | |
| 2025-11-26 | 18.62 | 18.92 | 18.62 | 18.73 | +0.645% | 242,847 | +2.082% | |
| 2025-11-25 | 18.35 | 18.65 | 18.27 | 18.61 | +1.251% | 199,655 | +2.740% | |
| 2025-11-24 | 18.23 | 18.48 | 18.15 | 18.38 | +1.828% | 489,378 | +4.026% | |
| 2025-11-21 | 18.21 | 18.93 | 17.80 | 18.05 | +0.782% | 412,841 | +5.928% | |
| 2025-11-20 | 18.40 | 18.78 | 17.88 | 17.91 | -1.755% | 463,008 | +6.756% | |
| 2025-11-19 | 18.21 | 18.40 | 18.16 | 18.23 | -0.164% | 329,039 | +4.882% | |
| 2025-11-18 | 18.18 | 18.48 | 18.01 | 18.26 | -0.219% | 335,916 | +4.710% | |
| 2025-11-17 | 18.43 | 18.65 | 18.21 | 18.30 | -1.454% | 300,619 | +4.481% | |
| 2025-11-14 | 18.50 | 18.75 | 18.40 | 18.57 | -1.171% | 286,586 | +2.962% | Div $0.102 |
| 2025-11-13 | 19.10 | 19.15 | 18.75 | 18.79 | -2.186% | 273,543 | +1.756% | |
| 2025-11-12 | 19.32 | 19.32 | 19.16 | 19.21 | -0.052% | 183,903 | -0.469% | |
| 2025-11-11 | 19.08 | 19.24 | 19.06 | 19.22 | +0.866% | 146,485 | -0.520% | |
| 2025-11-10 | 18.92 | 19.09 | 18.92 | 19.05 | +1.627% | 178,641 | +0.341% | |
| 2025-11-07 | 18.72 | 18.79 | 18.60 | 18.75 | -0.319% | 186,504 | +1.973% | |
| 2025-11-06 | 18.98 | 19.28 | 18.80 | 18.81 | -1.208% | 180,867 | +1.648% | |
| 2025-11-05 | 18.86 | 19.25 | 18.86 | 19.04 | 0.000% | 292,490 | +0.420% | |
| 2025-11-04 | 19.13 | 19.19 | 18.96 | 19.04 | -1.194% | 240,106 | +0.420% | |
| 2025-11-03 | 19.38 | 19.39 | 19.18 | 19.27 | -0.155% | 148,855 | -0.778% | |
| 2025-10-31 | 19.23 | 19.40 | 19.19 | 19.30 | +0.783% | 178,691 | -0.933% | |
| 2025-10-30 | 19.28 | 19.42 | 19.14 | 19.15 | -0.726% | 193,053 | -0.157% | |
| 2025-10-29 | 19.35 | 19.47 | 19.20 | 19.29 | -0.259% | 341,528 | -0.881% | |
| 2025-10-28 | 19.33 | 19.38 | 19.26 | 19.34 | +0.337% | 194,495 | -1.138% | |
| 2025-10-27 | 19.23 | 19.30 | 19.15 | 19.27 | +1.075% | 231,701 | -0.804% | |
| 2025-10-24 | 19.02 | 19.17 | 19.02 | 19.07 | +0.793% | 199,486 | +0.262% | |
| 2025-10-23 | 18.81 | 18.98 | 18.81 | 18.92 | +0.265% | 232,515 | +1.057% | |
| 2025-10-22 | 19.03 | 19.05 | 18.78 | 18.87 | -0.945% | 222,107 | +1.325% | |
| 2025-10-21 | 19.18 | 19.18 | 19.04 | 19.05 | -0.262% | 294,909 | +0.367% | |
| 2025-10-20 | 19.04 | 19.19 | 19.03 | 19.10 | +1.005% | 211,085 | +0.105% | |
| 2025-10-17 | 18.93 | 19.00 | 18.77 | 18.91 | -0.264% | 268,530 | +1.111% | |
| 2025-10-16 | 19.18 | 19.20 | 18.80 | 18.96 | -0.733% | 304,666 | +0.844% | |
| 2025-10-15 | 19.17 | 19.30 | 18.91 | 19.10 | +0.210% | 278,065 | +0.105% | Div $0.102 |
| 2025-10-14 | 18.99 | 19.12 | 18.83 | 19.06 | +0.105% | 219,953 | +0.315% | |
| 2025-10-13 | 19.12 | 19.19 | 18.90 | 19.04 | +1.035% | 231,685 | +0.420% | |
| 2025-10-10 | 19.38 | 19.51 | 18.84 | 18.84 | -2.761% | 308,302 | +1.459% | |
| 2025-10-09 | 19.38 | 19.49 | 19.32 | 19.38 | -0.257% | 197,786 | -1.342% | |
| 2025-10-08 | 19.37 | 19.48 | 19.31 | 19.43 | +0.621% | 165,441 | -1.595% | |
| 2025-10-07 | 19.45 | 19.49 | 19.28 | 19.31 | -0.155% | 188,339 | -0.984% | |
| 2025-10-06 | 19.35 | 19.40 | 19.26 | 19.34 | +0.311% | 192,863 | -1.138% | |
| 2025-10-03 | 19.38 | 19.44 | 19.23 | 19.28 | -0.516% | 266,445 | -0.830% | |
| 2025-10-02 | 19.34 | 19.41 | 19.31 | 19.38 | +0.155% | 152,440 | -1.342% | |
| 2025-10-01 | 19.21 | 19.39 | 19.17 | 19.35 | +0.311% | 299,165 | -1.189% | |
| 2025-09-30 | 19.12 | 19.31 | 19.12 | 19.29 | +0.416% | 199,883 | -0.881% | |
| 2025-09-29 | 19.21 | 19.50 | 19.16 | 19.21 | +0.313% | 193,645 | -0.469% | |
| 2025-09-26 | 19.13 | 19.35 | 19.09 | 19.15 | 0.000% | 172,152 | -0.157% | |
| 2025-09-25 | 19.06 | 19.18 | 19.02 | 19.15 | -0.623% | 249,998 | -0.157% | |
| 2025-09-24 | 19.44 | 19.44 | 19.26 | 19.27 | -0.874% | 187,853 | -0.778% | |
| 2025-09-23 | 19.57 | 19.57 | 19.40 | 19.44 | -0.613% | 257,531 | -1.646% | |
| 2025-09-22 | 19.48 | 19.56 | 19.37 | 19.56 | +0.721% | 393,201 | -2.249% | |
| 2025-09-19 | 19.30 | 19.43 | 19.21 | 19.42 | +1.093% | 225,090 | -1.545% | |
| 2025-09-18 | 19.16 | 19.30 | 19.13 | 19.21 | +0.523% | 196,465 | -0.469% | |
| 2025-09-17 | 19.11 | 19.20 | 18.95 | 19.11 | 0.000% | 164,255 | +0.052% | |
| 2025-09-16 | 19.20 | 19.20 | 19.07 | 19.11 | 0.000% | 168,304 | +0.052% | |
| 2025-09-15 | 19.09 | 19.19 | 19.07 | 19.11 | -0.209% | 218,649 | +0.052% | Div $0.102 |
| 2025-09-12 | 19.13 | 19.15 | 19.08 | 19.15 | +0.472% | 214,118 | -0.157% | |
| 2025-09-11 | 18.95 | 19.09 | 18.95 | 19.06 | +0.900% | 176,897 | +0.315% | |
| 2025-09-10 | 18.86 | 18.95 | 18.82 | 18.89 | +0.532% | 159,404 | +1.218% | |
| 2025-09-09 | 18.79 | 18.85 | 18.76 | 18.79 | +0.160% | 205,767 | +1.756% | |
| 2025-09-08 | 18.64 | 18.77 | 18.64 | 18.76 | +0.806% | 170,223 | +1.919% | |
| 2025-09-05 | 18.59 | 18.80 | 18.56 | 18.61 | -0.588% | 187,376 | +2.740% | |
| 2025-09-04 | 18.46 | 18.72 | 18.46 | 18.72 | +0.916% | 144,497 | +2.137% | |
| 2025-09-03 | 18.50 | 18.59 | 18.45 | 18.55 | +0.542% | 182,777 | +3.073% | |
| 2025-09-02 | 18.50 | 18.50 | 18.30 | 18.45 | -0.913% | 165,227 | +3.631% | |
| 2025-08-29 | 18.67 | 18.70 | 18.57 | 18.62 | -0.214% | 132,336 | +2.685% | |
| 2025-08-28 | 18.65 | 18.67 | 18.58 | 18.66 | +0.377% | 196,648 | +2.465% | |
| 2025-08-27 | 18.55 | 18.61 | 18.53 | 18.59 | +0.432% | 224,481 | +2.851% | |
| 2025-08-26 | 18.42 | 18.53 | 18.40 | 18.51 | +0.325% | 132,089 | +3.296% | |
| 2025-08-25 | 18.41 | 18.47 | 18.41 | 18.45 | +0.381% | 171,505 | +3.631% | |
| 2025-08-22 | 18.20 | 18.45 | 18.17 | 18.38 | +0.989% | 138,830 | +4.026% | |
| 2025-08-21 | 18.18 | 18.30 | 18.11 | 18.20 | -0.274% | 139,535 | +5.055% | |
| 2025-08-20 | 18.36 | 18.37 | 18.15 | 18.25 | -0.761% | 345,791 | +4.767% | |
| 2025-08-19 | 18.58 | 18.60 | 18.31 | 18.39 | -0.702% | 325,133 | +3.970% | |
| 2025-08-18 | 18.38 | 18.52 | 18.38 | 18.52 | +0.598% | 274,834 | +3.240% | |
| 2025-08-15 | 18.49 | 18.49 | 18.40 | 18.41 | -0.433% | 182,666 | +3.857% | |
| 2025-08-14 | 18.42 | 18.51 | 18.40 | 18.49 | -0.538% | 184,376 | +3.407% | Div $0.102 |
| 2025-08-13 | 18.56 | 18.67 | 18.52 | 18.59 | +0.541% | 230,101 | +2.851% | |
| 2025-08-12 | 18.36 | 18.53 | 18.35 | 18.49 | +0.818% | 178,039 | +3.407% | |
| 2025-08-11 | 18.36 | 18.44 | 18.31 | 18.34 | +0.164% | 140,789 | +4.253% | |
| 2025-08-08 | 18.24 | 18.37 | 18.22 | 18.31 | +0.329% | 155,246 | +4.424% | |
| 2025-08-07 | 18.35 | 18.47 | 18.14 | 18.25 | +0.110% | 270,520 | +4.767% | |
| 2025-08-06 | 18.11 | 18.27 | 18.08 | 18.23 | +0.663% | 144,572 | +4.882% | |
| 2025-08-05 | 18.20 | 18.30 | 18.07 | 18.11 | -0.385% | 154,850 | +5.577% | |
| 2025-08-04 | 18.02 | 18.20 | 17.96 | 18.18 | +0.888% | 179,279 | +5.171% | |
| 2025-08-01 | 18.25 | 18.25 | 17.94 | 18.02 | -1.745% | 281,793 | +6.104% | |
| 2025-07-31 | 18.44 | 18.56 | 18.30 | 18.34 | -0.054% | 207,215 | +4.253% | |
| 2025-07-30 | 18.40 | 18.55 | 18.25 | 18.35 | 0.000% | 313,644 | +4.196% | |
| 2025-07-29 | 18.59 | 18.61 | 18.30 | 18.35 | -1.078% | 314,840 | +4.196% | |
| 2025-07-28 | 18.57 | 18.62 | 18.44 | 18.55 | 0.000% | 211,900 | +3.073% | |
| 2025-07-25 | 18.46 | 18.60 | 18.44 | 18.55 | +0.460% | 128,602 | +3.073% | |
| 2025-07-24 | 18.45 | 18.52 | 18.40 | 18.46 | +0.353% | 119,154 | +3.547% | |
| 2025-07-23 | 18.27 | 18.45 | 18.27 | 18.40 | +0.218% | 209,068 | +3.913% | |
| 2025-07-22 | 18.35 | 18.43 | 18.31 | 18.36 | -0.163% | 189,206 | +4.139% | |
| 2025-07-21 | 18.44 | 18.58 | 18.34 | 18.39 | +0.273% | 351,643 | +3.970% | |
| 2025-07-18 | 18.34 | 18.38 | 18.23 | 18.34 | +0.356% | 192,131 | +4.253% | |
| 2025-07-17 | 18.21 | 18.32 | 18.19 | 18.27 | +0.412% | 158,239 | +4.624% | |
| 2025-07-16 | 18.18 | 18.30 | 18.04 | 18.20 | +0.055% | 116,633 | +5.055% | |
| 2025-07-15 | 18.28 | 18.32 | 18.15 | 18.19 | 0.000% | 134,649 | +5.113% | |
| 2025-07-14 | 18.11 | 18.28 | 18.08 | 18.19 | -0.492% | 142,017 | +5.113% | Div $0.102 |
| 2025-07-11 | 18.31 | 18.32 | 18.20 | 18.28 | -0.327% | 181,413 | +4.595% | |
| 2025-07-10 | 18.34 | 18.35 | 18.18 | 18.34 | +0.273% | 176,602 | +4.253% | |
| 2025-07-09 | 18.23 | 18.32 | 18.15 | 18.29 | +0.384% | 240,675 | +4.538% | |
| 2025-07-08 | 18.26 | 18.36 | 18.16 | 18.22 | -0.164% | 169,995 | +4.940% | |
| 2025-07-07 | 18.33 | 18.39 | 18.18 | 18.25 | -1.030% | 201,792 | +4.767% | |
| 2025-07-03 | 18.23 | 18.47 | 18.23 | 18.44 | +1.152% | 127,074 | +3.688% | |
| 2025-07-02 | 18.31 | 18.40 | 18.17 | 18.23 | -0.437% | 170,279 | +4.882% | |
| 2025-07-01 | 18.07 | 18.38 | 18.07 | 18.31 | +0.384% | 164,438 | +4.424% | |
| 2025-06-30 | 18.21 | 18.27 | 18.14 | 18.24 | +0.496% | 146,765 | +4.825% | |
| 2025-06-27 | 18.01 | 18.16 | 17.98 | 18.15 | +0.945% | 165,425 | +5.344% | |
| 2025-06-26 | 17.90 | 18.04 | 17.85 | 17.98 | +0.616% | 165,322 | +6.340% | |
| 2025-06-25 | 17.89 | 17.98 | 17.81 | 17.87 | +0.450% | 158,039 | +6.995% | |
| 2025-06-24 | 17.67 | 17.88 | 17.56 | 17.79 | +1.195% | 218,641 | +7.476% | |
| 2025-06-23 | 17.36 | 17.63 | 17.33 | 17.58 | +1.443% | 234,073 | +8.760% | |
| 2025-06-20 | 17.61 | 17.64 | 17.27 | 17.33 | -0.574% | 288,125 | +10.329% | |
| 2025-06-18 | 17.38 | 17.54 | 17.33 | 17.43 | +0.230% | 173,574 | +9.696% | |
| 2025-06-17 | 17.43 | 17.55 | 17.34 | 17.39 | -0.855% | 174,565 | +9.948% | |
| 2025-06-16 | 17.47 | 17.59 | 17.43 | 17.54 | +0.921% | 99,906 | +9.008% | |
| 2025-06-13 | 17.37 | 17.60 | 17.34 | 17.38 | -1.194% | 144,661 | +10.012% | |
| 2025-06-12 | 17.53 | 17.62 | 17.46 | 17.59 | -0.170% | 151,354 | +8.698% | Div $0.102 |
| 2025-06-11 | 17.70 | 17.71 | 17.52 | 17.62 | -0.283% | 138,296 | +8.513% | |
| 2025-06-10 | 17.57 | 17.70 | 17.57 | 17.67 | +0.569% | 174,702 | +8.206% | |
| 2025-06-09 | 17.58 | 17.69 | 17.54 | 17.57 | +0.171% | 136,383 | +8.822% | |
| 2025-06-06 | 17.65 | 17.70 | 17.47 | 17.54 | +0.458% | 205,896 | +9.008% | |
| 2025-06-05 | 17.53 | 17.64 | 17.37 | 17.46 | 0.000% | 186,683 | +9.507% | |
| 2025-06-04 | 17.41 | 17.55 | 17.41 | 17.46 | +0.287% | 173,441 | +9.507% | |
| 2025-06-03 | 17.34 | 17.49 | 17.23 | 17.41 | +0.520% | 142,004 | +9.822% | |
| 2025-06-02 | 17.28 | 17.35 | 17.15 | 17.32 | +0.231% | 125,047 | +10.393% | |
| 2025-05-30 | 17.25 | 17.29 | 17.08 | 17.28 | +0.232% | 103,323 | +10.648% | |
| 2025-05-29 | 17.22 | 17.30 | 17.14 | 17.24 | +0.525% | 165,384 | +10.905% | |
| 2025-05-28 | 17.32 | 17.35 | 17.11 | 17.15 | -0.522% | 118,791 | +11.487% | |
| 2025-05-27 | 17.20 | 17.24 | 17.02 | 17.24 | +2.012% | 182,634 | +10.905% | |
| 2025-05-23 | 16.90 | 16.98 | 16.81 | 16.90 | -0.471% | 149,014 | +13.136% | |
| 2025-05-22 | 17.03 | 17.20 | 16.95 | 16.98 | -0.411% | 160,535 | +12.603% | |
| 2025-05-21 | 17.29 | 17.33 | 17.05 | 17.05 | -1.616% | 299,273 | +12.141% | |
| 2025-05-20 | 17.37 | 17.38 | 17.17 | 17.33 | 0.000% | 399,185 | +10.329% |