CAIE
Calamos Autocallable Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:56 PM EDT
26.58USD+0.682%(+0.18)708,523
After-hoursOct 2, 2026 4:47:30 PM EDT
26.70USD+0.433%(+0.12)
CAIE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.63 | 26.69 | 26.52 | 26.59 | +0.701% | 708,528 | 0.000% |
| 2026-10-01 | 26.40 | 26.45 | 26.16 | 26.41 | -0.808% | 1,485,071 | +0.701% |
| 2026-09-30 | 26.68 | 26.87 | 26.58 | 26.62 | -0.225% | 609,262 | -0.113% |
| 2026-09-29 | 26.81 | 26.81 | 26.62 | 26.68 | -0.262% | 590,027 | -0.337% |
| 2026-09-28 | 26.88 | 26.88 | 26.66 | 26.75 | -0.889% | 738,720 | -0.598% |
| 2026-09-25 | 26.90 | 27.01 | 26.75 | 26.99 | +0.484% | 1,073,774 | -1.482% |
| 2026-09-24 | 26.76 | 26.89 | 26.65 | 26.86 | +0.075% | 878,344 | -1.005% |
| 2026-09-23 | 27.00 | 27.05 | 26.78 | 26.84 | -0.629% | 689,333 | -0.931% |
| 2026-09-22 | 27.10 | 27.10 | 26.99 | 27.01 | 0.000% | 696,368 | -1.555% |
| 2026-09-21 | 26.74 | 27.06 | 26.74 | 27.01 | +1.389% | 647,486 | -1.555% |
| 2026-09-18 | 26.65 | 26.65 | 26.48 | 26.64 | +0.226% | 685,875 | -0.188% |
| 2026-09-17 | 26.59 | 26.61 | 26.46 | 26.58 | +1.257% | 771,279 | +0.038% |
| 2026-09-16 | 26.42 | 26.54 | 26.12 | 26.25 | -0.606% | 682,606 | +1.295% |
| 2026-09-15 | 26.52 | 26.52 | 26.31 | 26.41 | -0.415% | 514,609 | +0.682% |
| 2026-09-14 | 26.53 | 26.59 | 26.41 | 26.52 | -0.525% | 699,126 | +0.264% |
| 2026-09-11 | 26.60 | 26.69 | 26.56 | 26.66 | +1.138% | 932,929 | -0.263% |
| 2026-09-10 | 26.45 | 26.48 | 26.35 | 26.36 | -0.865% | 734,766 | +0.873% |
| 2026-09-09 | 26.65 | 26.67 | 26.53 | 26.59 | -0.524% | 628,294 | 0.000% |
| 2026-09-08 | 26.88 | 26.88 | 26.70 | 26.73 | -0.595% | 730,001 | -0.524% |
| 2026-09-04 | 26.92 | 26.98 | 26.85 | 26.89 | -0.426% | 546,967 | -1.116% |
| 2026-09-03 | 26.78 | 27.03 | 26.78 | 27.00 | +1.067% | 424,568 | -1.537% |
| 2026-09-02 | 26.65 | 26.73 | 26.56 | 26.72 | +0.602% | 555,238 | -0.487% |
| 2026-09-01 | 26.66 | 26.71 | 26.51 | 26.56 | -1.956% | 555,019 | +0.113% |
| 2026-08-31 | 27.14 | 27.14 | 26.99 | 27.09 | -0.368% | 771,530 | -1.846% |
| 2026-08-28 | 27.26 | 27.34 | 27.12 | 27.19 | -0.184% | 577,091 | -2.207% |
| 2026-08-27 | 27.14 | 27.27 | 27.10 | 27.24 | +0.665% | 654,879 | -2.386% |
| 2026-08-26 | 27.04 | 27.09 | 26.97 | 27.06 | 0.000% | 611,042 | -1.737% |
| 2026-08-25 | 27.09 | 27.09 | 26.96 | 27.06 | +0.297% | 524,652 | -1.737% |
| 2026-08-24 | 27.01 | 27.01 | 26.91 | 26.98 | +0.037% | 397,095 | -1.446% |
| 2026-08-21 | 26.97 | 27.09 | 26.95 | 26.97 | +0.372% | 592,861 | -1.409% |
| 2026-08-20 | 27.10 | 27.13 | 26.86 | 26.87 | -1.002% | 683,940 | -1.042% |
| 2026-08-19 | 27.22 | 27.29 | 27.12 | 27.14 | +0.081% | 705,395 | -2.034% |
| 2026-08-18 | 27.24 | 27.24 | 27.10 | 27.12 | -0.550% | 394,734 | -1.954% |
| 2026-08-17 | 27.42 | 27.42 | 27.27 | 27.27 | -0.728% | 463,301 | -2.494% |
| 2026-08-14 | 27.54 | 27.54 | 27.43 | 27.47 | -0.036% | 366,456 | -3.203% |
| 2026-08-13 | 27.34 | 27.52 | 27.34 | 27.48 | +0.586% | 448,291 | -3.239% |
| 2026-08-12 | 27.31 | 27.37 | 27.30 | 27.32 | +0.294% | 585,109 | -2.672% |
| 2026-08-11 | 27.38 | 27.38 | 27.23 | 27.24 | -0.220% | 366,543 | -2.386% |
| 2026-08-10 | 27.30 | 27.38 | 27.26 | 27.30 | -0.219% | 688,419 | -2.601% |
| 2026-08-07 | 27.28 | 27.37 | 27.24 | 27.36 | +0.551% | 707,267 | -2.814% |
| 2026-08-06 | 27.29 | 27.30 | 27.19 | 27.21 | -0.073% | 379,260 | -2.279% |
| 2026-08-05 | 27.31 | 27.41 | 27.20 | 27.23 | -0.147% | 484,966 | -2.350% |
| 2026-08-04 | 26.99 | 27.32 | 26.95 | 27.27 | +1.300% | 690,600 | -2.494% |
| 2026-08-03 | 26.69 | 26.93 | 26.63 | 26.92 | +0.223% | 494,113 | -1.226% |
| 2026-07-31 | 26.83 | 26.91 | 26.62 | 26.86 | +0.562% | 523,406 | -1.005% |
| 2026-07-30 | 26.50 | 26.75 | 26.49 | 26.71 | +1.482% | 646,461 | -0.449% |
| 2026-07-29 | 26.65 | 26.72 | 26.32 | 26.32 | -1.375% | 1,091,671 | +1.026% |
| 2026-07-28 | 26.69 | 26.70 | 26.51 | 26.69 | +0.365% | 468,549 | -0.363% |
| 2026-07-27 | 26.78 | 26.79 | 26.50 | 26.59 | -0.169% | 555,965 | 0.000% |
| 2026-07-24 | 26.66 | 26.77 | 26.57 | 26.64 | +0.132% | 715,433 | -0.169% |
| 2026-07-23 | 26.68 | 26.72 | 26.54 | 26.60 | -1.042% | 850,501 | -0.038% |
| 2026-07-22 | 26.87 | 26.95 | 26.85 | 26.88 | -0.074% | 729,371 | -1.079% |
| 2026-07-21 | 26.85 | 26.91 | 26.78 | 26.90 | +0.674% | 475,614 | -1.152% |
| 2026-07-20 | 26.82 | 26.92 | 26.71 | 26.72 | -0.224% | 541,905 | -0.487% |
| 2026-07-17 | 26.89 | 26.92 | 26.68 | 26.78 | -0.998% | 604,655 | -0.709% |
| 2026-07-16 | 27.14 | 27.16 | 26.96 | 27.05 | -0.332% | 497,317 | -1.701% |
| 2026-07-15 | 27.19 | 27.19 | 27.02 | 27.14 | +0.222% | 676,624 | -2.027% |
| 2026-07-14 | 27.06 | 27.09 | 26.95 | 27.08 | +0.520% | 491,615 | -1.809% |
| 2026-07-13 | 27.08 | 27.12 | 26.89 | 26.94 | -0.700% | 760,318 | -1.299% |
| 2026-07-10 | 27.16 | 27.17 | 27.05 | 27.13 | +0.111% | 548,992 | -1.990% |
| 2026-07-09 | 26.96 | 27.14 | 26.90 | 27.10 | +0.818% | 411,983 | -1.882% |
| 2026-07-08 | 26.86 | 26.89 | 26.71 | 26.88 | -0.186% | 574,304 | -1.079% |
| 2026-07-07 | 27.00 | 27.05 | 26.89 | 26.93 | -0.370% | 590,201 | -1.263% |
| 2026-07-06 | 26.93 | 27.07 | 26.92 | 27.03 | +0.409% | 385,517 | -1.628% |
| 2026-07-02 | 27.04 | 27.04 | 26.80 | 26.92 | -0.296% | 601,221 | -1.226% |
| 2026-07-01 | 26.89 | 27.00 | 26.82 | 27.00 | -0.772% | 580,489 | -1.519% |
| 2026-06-30 | 27.13 | 27.25 | 27.09 | 27.21 | +0.424% | 710,387 | -2.279% |
| 2026-06-29 | 27.02 | 27.12 | 26.89 | 27.09 | +0.613% | 525,356 | -1.864% |
| 2026-06-26 | 26.86 | 27.03 | 26.70 | 26.93 | -0.074% | 943,226 | -1.263% |
| 2026-06-25 | 27.08 | 27.09 | 26.84 | 26.95 | +0.298% | 983,439 | -1.336% |
| 2026-06-24 | 26.98 | 27.06 | 26.82 | 26.87 | -0.112% | 431,671 | -1.042% |
| 2026-06-23 | 26.91 | 27.02 | 26.80 | 26.90 | -0.994% | 379,867 | -1.152% |
| 2026-06-22 | 27.28 | 27.32 | 27.12 | 27.17 | -0.074% | 418,125 | -2.135% |
| 2026-06-18 | 27.24 | 27.28 | 27.13 | 27.19 | +0.406% | 328,156 | -2.207% |
| 2026-06-17 | 27.32 | 27.32 | 27.02 | 27.08 | -0.733% | 465,458 | -1.809% |
| 2026-06-16 | 27.34 | 27.35 | 27.26 | 27.28 | -0.256% | 473,692 | -2.529% |
| 2026-06-15 | 27.33 | 27.39 | 27.29 | 27.35 | +1.146% | 482,801 | -2.779% |
| 2026-06-12 | 27.09 | 27.12 | 26.87 | 27.04 | +0.222% | 531,464 | -1.664% |
| 2026-06-11 | 26.75 | 27.05 | 26.64 | 26.98 | +1.200% | 391,114 | -1.446% |
| 2026-06-10 | 26.94 | 26.98 | 26.66 | 26.66 | -1.076% | 356,526 | -0.263% |
| 2026-06-09 | 27.09 | 27.15 | 26.57 | 26.95 | -0.074% | 373,784 | -1.336% |
| 2026-06-08 | 27.09 | 27.15 | 26.92 | 26.97 | 0.000% | 416,557 | -1.409% |
| 2026-06-05 | 27.43 | 27.43 | 26.89 | 26.97 | -2.105% | 466,365 | -1.409% |
| 2026-06-04 | 27.40 | 27.57 | 27.35 | 27.55 | +0.328% | 344,339 | -3.485% |
| 2026-06-03 | 27.54 | 27.54 | 27.40 | 27.46 | -0.399% | 267,737 | -3.168% |
| 2026-06-02 | 27.50 | 27.60 | 27.48 | 27.57 | +0.109% | 326,437 | -3.555% |
| 2026-06-01 | 27.46 | 27.57 | 27.42 | 27.54 | -0.971% | 368,573 | -3.450% |
| 2026-05-29 | 27.88 | 27.88 | 27.75 | 27.81 | +0.036% | 538,705 | -4.387% |
| 2026-05-28 | 27.75 | 27.86 | 27.60 | 27.80 | +0.506% | 477,096 | -4.353% |
| 2026-05-27 | 27.55 | 27.68 | 27.55 | 27.66 | +0.109% | 444,916 | -3.868% |
| 2026-05-26 | 27.65 | 27.68 | 27.55 | 27.63 | +0.218% | 391,790 | -3.764% |
| 2026-05-22 | 27.50 | 27.60 | 27.48 | 27.57 | +0.437% | 300,293 | -3.555% |
| 2026-05-21 | 27.37 | 27.51 | 27.25 | 27.45 | +0.109% | 384,069 | -3.133% |
| 2026-05-20 | 27.20 | 27.42 | 27.20 | 27.42 | +0.661% | 307,701 | -3.027% |
| 2026-05-19 | 27.26 | 27.30 | 27.11 | 27.24 | -0.183% | 320,720 | -2.386% |
| 2026-05-18 | 27.39 | 27.40 | 27.17 | 27.29 | -0.365% | 428,876 | -2.565% |
| 2026-05-15 | 27.50 | 27.51 | 27.37 | 27.39 | -0.833% | 332,172 | -2.921% |
| 2026-05-14 | 27.55 | 27.66 | 27.49 | 27.62 | +0.619% | 210,877 | -3.729% |
| 2026-05-13 | 27.38 | 27.50 | 27.26 | 27.45 | +0.292% | 312,975 | -3.133% |
| 2026-05-12 | 27.33 | 27.39 | 27.19 | 27.37 | -0.037% | 342,319 | -2.850% |
| 2026-05-11 | 27.31 | 27.43 | 27.28 | 27.38 | -0.037% | 255,154 | -2.885% |
| 2026-05-08 | 27.39 | 27.46 | 27.28 | 27.39 | +0.551% | 376,142 | -2.921% |
| 2026-05-07 | 27.36 | 27.36 | 27.16 | 27.24 | -0.402% | 335,184 | -2.386% |
| 2026-05-06 | 27.14 | 27.35 | 27.09 | 27.35 | +1.447% | 521,826 | -2.779% |
| 2026-05-05 | 26.90 | 27.02 | 26.87 | 26.96 | +0.559% | 438,297 | -1.372% |
| 2026-05-04 | 26.90 | 26.93 | 26.66 | 26.81 | -0.409% | 361,569 | -0.821% |
| 2026-05-01 | 26.90 | 27.04 | 26.90 | 26.92 | -1.102% | 343,839 | -1.226% |
| 2026-04-30 | 27.03 | 27.24 | 26.94 | 27.22 | +1.077% | 394,914 | -2.314% |
| 2026-04-29 | 26.96 | 27.00 | 26.87 | 26.93 | -0.037% | 260,302 | -1.263% |
| 2026-04-28 | 27.01 | 27.01 | 26.86 | 26.94 | -0.664% | 440,843 | -1.299% |
| 2026-04-27 | 26.97 | 27.12 | 26.95 | 27.12 | +0.519% | 374,050 | -1.954% |
| 2026-04-24 | 26.86 | 27.00 | 26.83 | 26.98 | +0.578% | 298,528 | -1.446% |
| 2026-04-23 | 26.88 | 26.93 | 26.59 | 26.82 | -0.223% | 288,658 | -0.876% |
| 2026-04-22 | 26.74 | 26.89 | 26.74 | 26.89 | +1.109% | 291,223 | -1.097% |
| 2026-04-21 | 26.82 | 26.83 | 26.57 | 26.59 | -0.487% | 383,060 | 0.000% |
| 2026-04-20 | 26.78 | 26.80 | 26.70 | 26.72 | -0.261% | 393,803 | -0.487% |
| 2026-04-17 | 26.66 | 26.92 | 26.66 | 26.79 | +0.752% | 838,046 | -0.747% |
| 2026-04-16 | 26.60 | 26.63 | 26.45 | 26.59 | +0.151% | 330,781 | 0.000% |
| 2026-04-15 | 26.39 | 26.55 | 26.31 | 26.55 | +0.759% | 821,356 | +0.151% |
| 2026-04-14 | 26.03 | 26.35 | 26.02 | 26.35 | +1.424% | 437,315 | +0.911% |
| 2026-04-13 | 25.67 | 25.98 | 25.62 | 25.98 | +0.972% | 239,948 | +2.348% |
| 2026-04-10 | 25.81 | 25.82 | 25.70 | 25.73 | -0.271% | 234,006 | +3.342% |
| 2026-04-09 | 25.66 | 25.80 | 25.56 | 25.80 | +0.428% | 232,786 | +3.062% |
| 2026-04-08 | 25.65 | 25.69 | 25.51 | 25.69 | +2.147% | 294,651 | +3.503% |
| 2026-04-07 | 25.05 | 25.15 | 24.84 | 25.15 | +0.279% | 227,917 | +5.726% |
| 2026-04-06 | 25.02 | 25.08 | 24.97 | 25.08 | +0.561% | 183,088 | +6.021% |
| 2026-04-02 | 24.77 | 25.06 | 24.68 | 24.94 | +0.040% | 409,985 | +6.616% |
| 2026-04-01 | 24.98 | 25.05 | 24.88 | 24.93 | -0.835% | 294,269 | +6.659% |
| 2026-03-31 | 24.86 | 25.16 | 24.74 | 25.14 | +2.424% | 340,983 | +5.768% |
| 2026-03-30 | 24.78 | 24.82 | 24.43 | 24.55 | -0.264% | 299,522 | +8.332% |
| 2026-03-27 | 24.96 | 24.96 | 24.59 | 24.61 | -1.481% | 522,923 | +8.046% |
| 2026-03-26 | 25.11 | 25.30 | 24.97 | 24.98 | -1.323% | 235,019 | +6.445% |
| 2026-03-25 | 25.40 | 25.48 | 25.25 | 25.32 | +0.456% | 142,341 | +5.037% |
| 2026-03-24 | 25.10 | 25.37 | 25.10 | 25.20 | -0.474% | 153,095 | +5.516% |
| 2026-03-23 | 25.35 | 25.45 | 25.17 | 25.32 | +1.017% | 382,247 | +5.016% |
| 2026-03-20 | 25.30 | 25.33 | 24.96 | 25.07 | -1.435% | 323,103 | +6.084% |
| 2026-03-19 | 25.35 | 25.44 | 25.13 | 25.43 | +0.039% | 247,291 | +4.562% |
| 2026-03-18 | 25.62 | 25.66 | 25.42 | 25.42 | -1.051% | 434,568 | +4.603% |
| 2026-03-17 | 25.61 | 25.77 | 25.61 | 25.69 | +0.234% | 364,246 | +3.503% |
| 2026-03-16 | 25.62 | 25.67 | 25.45 | 25.63 | +1.105% | 279,071 | +3.746% |
| 2026-03-13 | 25.52 | 25.67 | 25.33 | 25.35 | -0.588% | 455,725 | +4.892% |
| 2026-03-12 | 25.70 | 25.70 | 25.48 | 25.50 | -1.239% | 334,618 | +4.275% |
| 2026-03-11 | 26.00 | 26.00 | 25.72 | 25.82 | -0.193% | 302,032 | +2.982% |
| 2026-03-10 | 25.93 | 25.99 | 25.77 | 25.87 | +0.077% | 338,024 | +2.783% |
| 2026-03-09 | 25.50 | 25.92 | 25.34 | 25.85 | +0.427% | 480,612 | +2.863% |
| 2026-03-06 | 25.81 | 25.84 | 25.64 | 25.74 | -0.962% | 417,412 | +3.302% |
| 2026-03-05 | 26.06 | 26.11 | 25.79 | 25.99 | -0.612% | 438,014 | +2.309% |
| 2026-03-04 | 26.04 | 26.15 | 25.93 | 26.15 | +0.654% | 268,596 | +1.683% |
| 2026-03-03 | 25.79 | 26.04 | 25.63 | 25.98 | -0.802% | 405,947 | +2.348% |
| 2026-03-02 | 26.08 | 26.23 | 25.97 | 26.19 | -1.541% | 563,512 | +1.527% |
| 2026-02-27 | 26.44 | 26.60 | 26.38 | 26.60 | +0.038% | 486,521 | -0.038% |
| 2026-02-26 | 26.79 | 26.79 | 26.44 | 26.59 | -0.542% | 516,513 | 0.000% |
| 2026-02-25 | 26.75 | 26.77 | 26.62 | 26.73 | +0.508% | 332,963 | -0.542% |
| 2026-02-24 | 26.36 | 26.61 | 26.31 | 26.60 | +0.529% | 572,514 | -0.038% |
| 2026-02-23 | 26.60 | 26.67 | 26.29 | 26.46 | -0.638% | 297,692 | +0.491% |
| 2026-02-20 | 26.44 | 26.66 | 26.40 | 26.63 | +0.377% | 363,968 | -0.150% |
| 2026-02-19 | 26.60 | 26.60 | 26.39 | 26.53 | -0.075% | 462,473 | +0.226% |
| 2026-02-18 | 26.57 | 26.64 | 26.40 | 26.55 | +0.530% | 498,736 | +0.151% |
| 2026-02-17 | 26.45 | 26.48 | 26.18 | 26.41 | +0.152% | 365,194 | +0.682% |
| 2026-02-13 | 26.40 | 26.60 | 26.28 | 26.37 | -0.151% | 471,677 | +0.834% |
| 2026-02-12 | 26.96 | 26.96 | 26.33 | 26.41 | -1.382% | 665,740 | +0.682% |
| 2026-02-11 | 26.96 | 26.96 | 26.65 | 26.78 | 0.000% | 497,464 | -0.709% |
| 2026-02-10 | 26.97 | 26.97 | 26.73 | 26.78 | -0.112% | 653,172 | -0.709% |
| 2026-02-09 | 26.70 | 26.85 | 26.60 | 26.81 | +0.112% | 496,925 | -0.821% |
| 2026-02-06 | 26.45 | 26.79 | 26.41 | 26.78 | +2.175% | 699,877 | -0.709% |
| 2026-02-05 | 26.15 | 26.58 | 26.12 | 26.21 | -1.206% | 503,589 | +1.450% |
| 2026-02-04 | 26.68 | 26.73 | 26.31 | 26.53 | -0.525% | 727,772 | +0.226% |
| 2026-02-03 | 26.92 | 26.92 | 26.40 | 26.67 | -0.633% | 474,897 | -0.300% |
| 2026-02-02 | 26.68 | 26.90 | 26.67 | 26.84 | -0.886% | 1,093,614 | -0.931% |
| 2026-01-30 | 27.12 | 27.13 | 26.84 | 27.08 | -0.331% | 465,235 | -1.809% |
| 2026-01-29 | 27.24 | 27.24 | 26.74 | 27.17 | 0.000% | 527,576 | -2.135% |
| 2026-01-28 | 27.25 | 27.25 | 27.01 | 27.17 | -0.018% | 408,537 | -2.135% |
| 2026-01-27 | 27.17 | 27.22 | 27.10 | 27.18 | +0.314% | 382,227 | -2.153% |
| 2026-01-26 | 26.96 | 27.09 | 26.93 | 27.09 | +0.594% | 533,803 | -1.846% |
| 2026-01-23 | 26.85 | 27.03 | 26.85 | 26.93 | -0.148% | 1,255,299 | -1.263% |
| 2026-01-22 | 27.00 | 27.05 | 26.82 | 26.97 | +0.898% | 386,345 | -1.409% |
| 2026-01-21 | 26.50 | 26.86 | 26.38 | 26.73 | +0.792% | 1,098,080 | -0.524% |
| 2026-01-20 | 26.75 | 26.84 | 26.32 | 26.52 | -1.959% | 923,037 | +0.264% |
| 2026-01-16 | 27.22 | 27.22 | 26.99 | 27.05 | +0.148% | 377,327 | -1.701% |
| 2026-01-15 | 27.03 | 27.22 | 27.00 | 27.01 | +0.074% | 363,077 | -1.555% |
| 2026-01-14 | 27.10 | 27.11 | 26.78 | 26.99 | -0.589% | 520,181 | -1.482% |
| 2026-01-13 | 27.25 | 27.25 | 27.03 | 27.15 | -0.147% | 653,676 | -2.063% |
| 2026-01-12 | 27.11 | 27.22 | 27.04 | 27.19 | -0.220% | 366,120 | -2.207% |
| 2026-01-09 | 27.17 | 27.27 | 27.01 | 27.25 | +0.777% | 439,281 | -2.422% |
| 2026-01-08 | 27.00 | 27.07 | 26.94 | 27.04 | +0.148% | 500,998 | -1.664% |
| 2026-01-07 | 27.15 | 27.21 | 26.97 | 27.00 | -0.442% | 502,067 | -1.519% |
| 2026-01-06 | 26.90 | 27.13 | 26.90 | 27.12 | +0.743% | 473,103 | -1.954% |
| 2026-01-05 | 26.93 | 27.00 | 26.83 | 26.92 | +0.636% | 402,820 | -1.226% |
| 2026-01-02 | 26.75 | 26.96 | 26.58 | 26.75 | +0.037% | 567,653 | -0.598% |
| 2025-12-31 | 27.07 | 27.07 | 26.71 | 26.74 | -0.926% | 533,462 | -0.561% |
| 2025-12-30 | 27.10 | 27.10 | 26.86 | 26.99 | +0.037% | 331,469 | -1.482% |
| 2025-12-29 | 26.91 | 27.02 | 26.84 | 26.98 | +0.260% | 306,038 | -1.446% |
| 2025-12-26 | 27.02 | 27.05 | 26.91 | 26.91 | -0.554% | 358,653 | -1.189% |
| 2025-12-24 | 27.14 | 27.14 | 26.95 | 27.06 | +0.074% | 217,785 | -1.737% |
| 2025-12-23 | 27.00 | 27.04 | 26.86 | 27.04 | -0.625% | 287,036 | -1.664% |
| 2025-12-22 | 27.15 | 27.21 | 27.07 | 27.21 | +0.591% | 357,215 | -2.279% |
| 2025-12-19 | 26.93 | 27.05 | 26.82 | 27.05 | +0.858% | 357,653 | -1.701% |
| 2025-12-18 | 26.75 | 26.89 | 26.64 | 26.82 | +1.017% | 602,249 | -0.858% |
| 2025-12-17 | 27.06 | 27.06 | 26.45 | 26.55 | -1.374% | 638,109 | +0.151% |
| 2025-12-16 | 26.95 | 26.95 | 26.67 | 26.92 | 0.000% | 276,713 | -1.226% |
| 2025-12-15 | 26.99 | 27.08 | 26.87 | 26.92 | -0.148% | 237,172 | -1.226% |
| 2025-12-12 | 27.19 | 27.20 | 26.84 | 26.96 | -1.064% | 297,898 | -1.372% |
| 2025-12-11 | 27.20 | 27.25 | 27.00 | 27.25 | +0.184% | 337,146 | -2.422% |
| 2025-12-10 | 27.06 | 27.20 | 26.91 | 27.20 | +0.946% | 334,179 | -2.243% |
| 2025-12-09 | 26.95 | 27.07 | 26.90 | 26.95 | -0.167% | 307,221 | -1.317% |
| 2025-12-08 | 27.10 | 27.10 | 26.89 | 26.99 | -0.259% | 321,705 | -1.482% |
| 2025-12-05 | 27.14 | 27.18 | 27.05 | 27.06 | -0.111% | 234,312 | -1.737% |
| 2025-12-04 | 27.15 | 27.18 | 26.95 | 27.09 | +0.148% | 312,775 | -1.846% |
| 2025-12-03 | 26.89 | 27.05 | 26.89 | 27.05 | +0.259% | 281,889 | -1.701% |
| 2025-12-02 | 26.93 | 27.03 | 26.85 | 26.98 | +0.335% | 333,601 | -1.446% |
| 2025-12-01 | 27.04 | 27.04 | 26.79 | 26.89 | -1.646% | 283,679 | -1.116% |
| 2025-11-28 | 27.19 | 27.34 | 27.19 | 27.34 | +0.552% | 152,519 | -2.743% |
| 2025-11-26 | 27.20 | 27.27 | 27.11 | 27.19 | +0.369% | 236,681 | -2.207% |
| 2025-11-25 | 27.02 | 27.11 | 26.75 | 27.09 | +0.819% | 270,087 | -1.846% |
| 2025-11-24 | 26.80 | 26.94 | 26.69 | 26.87 | +1.015% | 314,073 | -1.042% |
| 2025-11-21 | 26.51 | 26.78 | 26.31 | 26.60 | +0.377% | 631,546 | -0.038% |
| 2025-11-20 | 27.05 | 27.09 | 26.32 | 26.50 | -1.377% | 502,696 | +0.340% |
| 2025-11-19 | 26.87 | 26.87 | 26.61 | 26.87 | +0.882% | 318,004 | -1.042% |
| 2025-11-18 | 26.77 | 26.77 | 26.44 | 26.64 | -0.504% | 496,779 | -0.169% |
| 2025-11-17 | 26.87 | 26.99 | 26.61 | 26.77 | -1.254% | 350,357 | -0.672% |
| 2025-11-14 | 26.77 | 27.11 | 26.67 | 27.11 | +0.370% | 391,058 | -1.918% |
| 2025-11-13 | 27.22 | 27.22 | 26.79 | 27.01 | -1.062% | 439,724 | -1.555% |
| 2025-11-12 | 27.30 | 27.30 | 27.12 | 27.30 | +0.552% | 205,490 | -2.601% |
| 2025-11-11 | 27.21 | 27.26 | 27.04 | 27.15 | -0.184% | 330,321 | -2.063% |
| 2025-11-10 | 27.06 | 27.20 | 26.91 | 27.20 | +0.703% | 388,393 | -2.243% |
| 2025-11-07 | 26.75 | 27.01 | 26.45 | 27.01 | +0.297% | 416,017 | -1.555% |
| 2025-11-06 | 27.16 | 27.16 | 26.73 | 26.93 | -0.993% | 486,571 | -1.263% |
| 2025-11-05 | 27.00 | 27.20 | 26.93 | 27.20 | +0.741% | 225,914 | -2.243% |
| 2025-11-04 | 27.00 | 27.15 | 26.88 | 27.00 | -0.735% | 435,228 | -1.519% |
| 2025-11-03 | 27.50 | 27.59 | 27.11 | 27.20 | -1.449% | 716,431 | -2.243% |
| 2025-10-31 | 27.64 | 27.67 | 27.39 | 27.60 | +0.840% | 359,969 | -3.659% |
| 2025-10-30 | 27.51 | 27.64 | 27.37 | 27.37 | -0.941% | 435,336 | -2.850% |
| 2025-10-29 | 27.67 | 27.73 | 27.56 | 27.63 | +0.656% | 220,484 | -3.764% |
| 2025-10-28 | 27.62 | 27.74 | 27.45 | 27.45 | -0.399% | 282,064 | -3.133% |
| 2025-10-27 | 27.57 | 27.68 | 27.51 | 27.56 | +0.694% | 303,748 | -3.520% |
| 2025-10-24 | 27.47 | 27.47 | 27.33 | 27.37 | +0.404% | 265,819 | -2.850% |
| 2025-10-23 | 27.06 | 27.27 | 27.06 | 27.26 | +0.516% | 313,443 | -2.458% |
| 2025-10-22 | 27.28 | 27.28 | 26.95 | 27.12 | -0.514% | 430,244 | -1.954% |
| 2025-10-21 | 27.25 | 27.27 | 27.05 | 27.26 | -0.037% | 156,886 | -2.458% |
| 2025-10-20 | 27.02 | 27.27 | 27.02 | 27.27 | +0.925% | 248,166 | -2.494% |
| 2025-10-17 | 26.95 | 27.30 | 26.78 | 27.02 | +0.483% | 235,865 | -1.591% |
| 2025-10-16 | 27.09 | 27.14 | 26.71 | 26.89 | -0.371% | 277,317 | -1.116% |
| 2025-10-15 | 27.09 | 27.18 | 26.79 | 26.99 | +0.747% | 220,417 | -1.482% |
| 2025-10-14 | 26.60 | 27.01 | 26.57 | 26.79 | -0.594% | 329,854 | -0.747% |
| 2025-10-13 | 26.98 | 27.03 | 26.75 | 26.95 | +1.430% | 557,931 | -1.336% |
| 2025-10-10 | 27.50 | 27.50 | 26.57 | 26.57 | -3.206% | 401,287 | +0.075% |
| 2025-10-09 | 27.52 | 27.52 | 27.25 | 27.45 | +0.182% | 431,217 | -3.133% |
| 2025-10-08 | 27.40 | 27.47 | 27.32 | 27.40 | +0.183% | 428,020 | -2.956% |
| 2025-10-07 | 27.37 | 27.37 | 27.21 | 27.35 | +0.220% | 681,451 | -2.779% |
| 2025-10-06 | 27.40 | 27.41 | 27.24 | 27.29 | -0.183% | 400,641 | -2.565% |
| 2025-10-03 | 27.38 | 27.41 | 27.20 | 27.34 | +0.037% | 295,537 | -2.743% |
| 2025-10-02 | 27.43 | 27.43 | 27.18 | 27.33 | -0.037% | 602,222 | -2.708% |
| 2025-10-01 | 27.25 | 27.34 | 27.02 | 27.34 | -0.473% | 522,825 | -2.743% |
| 2025-09-30 | 27.39 | 27.51 | 27.29 | 27.47 | -0.109% | 618,652 | -3.203% |
| 2025-09-29 | 27.50 | 27.50 | 27.21 | 27.50 | +0.512% | 483,347 | -3.309% |
| 2025-09-26 | 27.30 | 27.39 | 27.16 | 27.36 | +0.922% | 279,392 | -2.814% |
| 2025-09-25 | 27.00 | 27.23 | 26.97 | 27.11 | -0.696% | 265,343 | -1.918% |
| 2025-09-24 | 27.41 | 27.48 | 27.09 | 27.30 | -0.401% | 348,384 | -2.601% |
| 2025-09-23 | 27.59 | 27.59 | 27.26 | 27.41 | -0.400% | 391,272 | -2.992% |
| 2025-09-22 | 27.44 | 27.58 | 27.36 | 27.52 | +0.292% | 330,087 | -3.379% |
| 2025-09-19 | 27.48 | 27.48 | 27.25 | 27.44 | +0.402% | 377,673 | -3.098% |
| 2025-09-18 | 27.30 | 27.42 | 27.21 | 27.33 | +0.441% | 277,911 | -2.708% |
| 2025-09-17 | 27.21 | 27.28 | 26.95 | 27.21 | +0.147% | 240,906 | -2.279% |
| 2025-09-16 | 27.27 | 27.27 | 27.14 | 27.17 | -0.294% | 150,166 | -2.135% |
| 2025-09-15 | 27.24 | 27.28 | 27.07 | 27.25 | +0.405% | 342,695 | -2.422% |
| 2025-09-12 | 27.14 | 27.20 | 26.96 | 27.14 | +0.185% | 239,539 | -2.027% |
| 2025-09-11 | 26.84 | 27.12 | 26.84 | 27.09 | +0.913% | 317,431 | -1.846% |
| 2025-09-10 | 26.78 | 27.00 | 26.75 | 26.84 | +0.393% | 459,110 | -0.950% |
| 2025-09-09 | 26.75 | 26.76 | 26.54 | 26.74 | +0.075% | 218,380 | -0.561% |
| 2025-09-08 | 26.66 | 26.75 | 26.59 | 26.72 | +0.413% | 170,774 | -0.487% |
| 2025-09-05 | 26.81 | 26.82 | 26.35 | 26.61 | -0.075% | 240,898 | -0.075% |
| 2025-09-04 | 26.41 | 26.63 | 26.35 | 26.63 | +0.986% | 119,966 | -0.150% |
| 2025-09-03 | 26.23 | 26.43 | 26.20 | 26.37 | +0.572% | 141,165 | +0.834% |
| 2025-09-02 | 26.15 | 26.22 | 25.95 | 26.22 | -2.055% | 263,655 | +1.411% |
| 2025-08-29 | 26.90 | 26.90 | 26.63 | 26.77 | -0.742% | 269,964 | -0.672% |
| 2025-08-28 | 26.89 | 26.99 | 26.70 | 26.97 | +0.522% | 576,721 | -1.409% |
| 2025-08-27 | 26.66 | 26.88 | 26.61 | 26.83 | +0.429% | 270,659 | -0.895% |
| 2025-08-26 | 26.50 | 26.88 | 26.43 | 26.72 | +0.813% | 334,501 | -0.470% |
| 2025-08-25 | 26.57 | 26.67 | 26.50 | 26.50 | -0.600% | 203,458 | +0.340% |
| 2025-08-22 | 26.17 | 26.67 | 26.14 | 26.66 | +2.302% | 205,500 | -0.263% |
| 2025-08-21 | 26.15 | 26.20 | 26.00 | 26.06 | -0.591% | 1,177,887 | +2.034% |
| 2025-08-20 | 26.38 | 26.38 | 25.96 | 26.21 | -0.663% | 268,744 | +1.430% |
| 2025-08-19 | 26.60 | 26.62 | 26.32 | 26.39 | -0.696% | 125,209 | +0.758% |
| 2025-08-18 | 26.55 | 26.61 | 26.50 | 26.57 | -0.094% | 223,231 | +0.056% |
| 2025-08-15 | 26.73 | 26.73 | 26.55 | 26.60 | -0.337% | 141,951 | -0.038% |
| 2025-08-14 | 26.58 | 26.70 | 26.53 | 26.69 | -0.037% | 152,183 | -0.375% |
| 2025-08-13 | 26.66 | 26.70 | 26.55 | 26.70 | +0.584% | 252,177 | -0.412% |
| 2025-08-12 | 26.24 | 26.55 | 26.18 | 26.55 | +1.666% | 165,795 | +0.170% |
| 2025-08-11 | 26.25 | 26.32 | 26.08 | 26.11 | -0.457% | 157,879 | +1.838% |
| 2025-08-08 | 26.09 | 26.43 | 26.09 | 26.23 | +0.575% | 236,204 | +1.372% |
| 2025-08-07 | 26.20 | 26.32 | 25.92 | 26.08 | -0.191% | 186,689 | +1.956% |
| 2025-08-06 | 25.92 | 26.13 | 25.81 | 26.13 | +1.279% | 86,084 | +1.760% |
| 2025-08-05 | 26.09 | 26.09 | 25.76 | 25.80 | -0.960% | 245,029 | +3.062% |
| 2025-08-04 | 25.79 | 26.05 | 25.75 | 26.05 | +1.718% | 310,610 | +2.073% |
| 2025-08-01 | 25.92 | 25.92 | 25.44 | 25.61 | -3.686% | 431,931 | +3.827% |
| 2025-07-31 | 27.01 | 27.01 | 26.48 | 26.59 | -0.412% | 190,460 | 0.000% |
| 2025-07-30 | 26.83 | 26.84 | 26.53 | 26.70 | -0.224% | 183,800 | -0.412% |
| 2025-07-29 | 26.95 | 26.96 | 26.66 | 26.76 | -0.372% | 153,184 | -0.635% |
| 2025-07-28 | 26.87 | 26.90 | 26.75 | 26.86 | -0.037% | 160,731 | -1.005% |
| 2025-07-25 | 26.74 | 26.88 | 26.66 | 26.87 | +0.807% | 161,264 | -1.042% |
| 2025-07-24 | 26.70 | 26.78 | 26.62 | 26.66 | +0.207% | 165,283 | -0.244% |
| 2025-07-23 | 26.52 | 26.61 | 26.42 | 26.60 | +0.987% | 143,822 | -0.038% |
| 2025-07-22 | 26.35 | 26.39 | 26.16 | 26.34 | +0.133% | 173,452 | +0.949% |
| 2025-07-21 | 26.32 | 26.49 | 26.24 | 26.30 | +0.270% | 138,620 | +1.083% |
| 2025-07-18 | 26.34 | 26.34 | 26.15 | 26.23 | -0.322% | 163,386 | +1.356% |
| 2025-07-17 | 25.99 | 26.35 | 25.99 | 26.32 | +1.245% | 121,779 | +1.030% |
| 2025-07-16 | 25.96 | 26.03 | 25.65 | 26.00 | +0.020% | 223,929 | +2.288% |
| 2025-07-15 | 26.11 | 26.21 | 25.93 | 25.99 | -0.383% | 280,661 | +2.309% |
| 2025-07-14 | 26.04 | 26.13 | 25.90 | 26.09 | +0.385% | 150,213 | +1.916% |
| 2025-07-11 | 26.10 | 26.17 | 25.95 | 25.99 | -0.402% | 268,517 | +2.309% |
| 2025-07-10 | 26.05 | 26.26 | 25.95 | 26.09 | +0.442% | 336,379 | +1.897% |
| 2025-07-09 | 25.82 | 26.02 | 25.78 | 25.98 | +0.933% | 198,303 | +2.347% |
| 2025-07-08 | 25.81 | 25.87 | 25.73 | 25.74 | -0.253% | 223,176 | +3.302% |
| 2025-07-07 | 26.11 | 26.11 | 25.71 | 25.81 | -1.002% | 119,508 | +3.040% |
| 2025-07-03 | 26.05 | 26.14 | 25.95 | 26.07 | +0.955% | 44,545 | +2.008% |
| 2025-07-02 | 25.62 | 25.82 | 25.62 | 25.82 | +0.663% | 70,460 | +2.982% |
| 2025-07-01 | 25.67 | 25.77 | 25.58 | 25.65 | -0.073% | 140,262 | +3.665% |
| 2025-06-30 | 25.52 | 25.67 | 25.40 | 25.67 | +1.051% | 79,246 | +3.589% |
| 2025-06-27 | 25.36 | 25.84 | 25.25 | 25.40 | +0.601% | 82,559 | +4.678% |
| 2025-06-26 | 26.26 | 26.47 | 25.13 | 25.25 | +0.980% | 48,295 | +5.307% |
| 2025-06-25 | 25.01 | 25.01 | 25.00 | 25.00 | 0.000% | 138,528 | +6.339% |