CPNQ
Calamos Nasdaq-100 Structured Alt Protection ETF - December
stockNYSEETF
At CloseOct 2, 2026 9:40:54 AM EDT
27.89USD-0.036%(-0.01)1,243
CPNQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.92 | 27.92 | 27.89 | 27.92 | +0.148% | 1,244 | 0.000% |
| 2026-10-01 | 27.85 | 27.88 | 27.85 | 27.88 | -0.015% | 2,313 | +0.148% |
| 2026-09-30 | 27.86 | 27.89 | 27.86 | 27.88 | +0.104% | 998 | +0.133% |
| 2026-09-29 | 27.84 | 27.85 | 27.84 | 27.85 | +0.044% | 802 | +0.237% |
| 2026-09-28 | 27.86 | 27.86 | 27.84 | 27.84 | -0.142% | 2,258 | +0.281% |
| 2026-09-25 | 27.87 | 27.89 | 27.84 | 27.88 | +0.178% | 2,055 | +0.139% |
| 2026-09-24 | 27.83 | 27.83 | 27.83 | 27.83 | +0.013% | 1,520 | +0.317% |
| 2026-09-23 | 27.83 | 27.83 | 27.81 | 27.83 | -0.048% | 9,077 | +0.330% |
| 2026-09-22 | 27.83 | 27.84 | 27.82 | 27.84 | +0.072% | 10,872 | +0.281% |
| 2026-09-21 | 27.82 | 27.86 | 27.82 | 27.82 | +0.087% | 12,638 | +0.353% |
| 2026-09-18 | 27.75 | 27.80 | 27.75 | 27.80 | +0.079% | 1,171 | +0.440% |
| 2026-09-17 | 27.77 | 27.77 | 27.77 | 27.77 | +0.375% | 207 | +0.520% |
| 2026-09-16 | 27.69 | 27.73 | 27.67 | 27.67 | 0.000% | 1,033 | +0.897% |
| 2026-09-15 | 27.68 | 27.70 | 27.67 | 27.67 | -0.145% | 1,029 | +0.897% |
| 2026-09-14 | 27.70 | 27.71 | 27.70 | 27.71 | -0.070% | 1,148 | +0.751% |
| 2026-09-11 | 27.73 | 27.73 | 27.73 | 27.73 | +0.161% | 60 | +0.680% |
| 2026-09-10 | 27.70 | 27.70 | 27.69 | 27.69 | -0.090% | 624 | +0.842% |
| 2026-09-09 | 27.70 | 27.71 | 27.68 | 27.71 | +0.036% | 694 | +0.752% |
| 2026-09-08 | 27.71 | 27.75 | 27.70 | 27.70 | -0.096% | 10,771 | +0.788% |
| 2026-09-04 | 27.73 | 27.73 | 27.73 | 27.73 | +0.132% | 71 | +0.691% |
| 2026-09-03 | 27.70 | 27.71 | 27.69 | 27.69 | +0.043% | 6,514 | +0.824% |
| 2026-09-02 | 27.69 | 27.69 | 27.68 | 27.68 | +0.046% | 302 | +0.868% |
| 2026-09-01 | 27.67 | 27.67 | 27.67 | 27.67 | -0.049% | 9 | +0.914% |
| 2026-08-31 | 27.68 | 27.68 | 27.68 | 27.68 | -0.055% | 2,037 | +0.865% |
| 2026-08-28 | 27.72 | 27.72 | 27.68 | 27.69 | -0.020% | 528 | +0.810% |
| 2026-08-27 | 27.65 | 27.71 | 27.65 | 27.70 | +0.198% | 14,301 | +0.789% |
| 2026-08-26 | 27.61 | 27.64 | 27.61 | 27.64 | +0.114% | 132 | +0.989% |
| 2026-08-25 | 27.61 | 27.61 | 27.61 | 27.61 | +0.158% | 5,534 | +1.103% |
| 2026-08-24 | 27.59 | 27.59 | 27.57 | 27.57 | -0.142% | 885 | +1.263% |
| 2026-08-21 | 27.61 | 27.61 | 27.60 | 27.61 | +0.031% | 2,258 | +1.120% |
| 2026-08-20 | 27.53 | 27.60 | 27.53 | 27.60 | -0.011% | 833 | +1.151% |
| 2026-08-19 | 27.60 | 27.60 | 27.60 | 27.60 | +0.012% | 62 | +1.140% |
| 2026-08-18 | 27.60 | 27.60 | 27.60 | 27.60 | -0.118% | 7 | +1.152% |
| 2026-08-17 | 27.63 | 27.63 | 27.63 | 27.63 | +0.015% | 1,451 | +1.032% |
| 2026-08-14 | 27.63 | 27.63 | 27.63 | 27.63 | -0.112% | 7 | +1.047% |
| 2026-08-13 | 27.67 | 27.67 | 27.62 | 27.66 | +0.200% | 6,061 | +0.934% |
| 2026-08-12 | 27.60 | 27.60 | 27.59 | 27.60 | +0.162% | 18,751 | +1.136% |
| 2026-08-11 | 27.56 | 27.57 | 27.56 | 27.56 | -0.054% | 13,428 | +1.300% |
| 2026-08-10 | 27.57 | 27.57 | 27.57 | 27.57 | +0.054% | 98 | +1.245% |
| 2026-08-07 | 27.55 | 27.56 | 27.55 | 27.56 | +0.073% | 19,672 | +1.300% |
| 2026-08-06 | 27.52 | 27.56 | 27.52 | 27.54 | +0.036% | 1,780 | +1.374% |
| 2026-08-05 | 27.54 | 27.55 | 27.53 | 27.53 | +0.024% | 23,123 | +1.410% |
| 2026-08-04 | 27.52 | 27.52 | 27.52 | 27.52 | +0.231% | 3,715 | +1.434% |
| 2026-08-03 | 27.38 | 27.46 | 27.38 | 27.46 | +0.261% | 11,554 | +1.669% |
| 2026-07-31 | 27.32 | 27.39 | 27.32 | 27.39 | +0.227% | 5,195 | +1.934% |
| 2026-07-30 | 27.28 | 27.33 | 27.12 | 27.33 | +0.524% | 12,514 | +2.166% |
| 2026-07-29 | 27.25 | 27.29 | 27.18 | 27.18 | -0.420% | 6,455 | +2.701% |
| 2026-07-28 | 27.29 | 27.30 | 27.28 | 27.30 | -0.023% | 18,719 | +2.270% |
| 2026-07-27 | 27.30 | 27.30 | 27.30 | 27.30 | -0.070% | 207 | +2.246% |
| 2026-07-24 | 27.32 | 27.32 | 27.32 | 27.32 | -0.087% | 20 | +2.175% |
| 2026-07-23 | 27.33 | 27.35 | 27.33 | 27.35 | -0.175% | 785 | +2.086% |
| 2026-07-22 | 27.40 | 27.40 | 27.40 | 27.40 | -0.056% | 6 | +1.908% |
| 2026-07-21 | 27.39 | 27.43 | 27.39 | 27.41 | +0.208% | 4,411 | +1.851% |
| 2026-07-20 | 27.35 | 27.35 | 27.35 | 27.35 | -0.039% | 12 | +2.063% |
| 2026-07-17 | 27.30 | 27.36 | 27.30 | 27.36 | +0.018% | 863 | +2.022% |
| 2026-07-16 | 27.39 | 27.39 | 27.36 | 27.36 | -0.282% | 76,002 | +2.041% |
| 2026-07-15 | 27.41 | 27.44 | 27.41 | 27.44 | +0.020% | 1,999 | +1.752% |
| 2026-07-14 | 27.38 | 27.43 | 27.38 | 27.43 | +0.147% | 539 | +1.773% |
| 2026-07-13 | 27.39 | 27.39 | 27.39 | 27.39 | -0.067% | 159 | +1.922% |
| 2026-07-10 | 27.42 | 27.42 | 27.41 | 27.41 | -0.018% | 365 | +1.854% |
| 2026-07-09 | 27.40 | 27.41 | 27.40 | 27.41 | +0.241% | 2,229 | +1.836% |
| 2026-07-08 | 27.34 | 27.36 | 27.34 | 27.35 | +0.007% | 310 | +2.081% |
| 2026-07-07 | 27.36 | 27.36 | 27.34 | 27.35 | -0.138% | 3,962 | +2.089% |
| 2026-07-06 | 27.33 | 27.40 | 27.30 | 27.39 | +0.147% | 4,241 | +1.947% |
| 2026-07-02 | 27.31 | 27.34 | 27.30 | 27.34 | -0.153% | 1,571 | +2.097% |
| 2026-07-01 | 27.41 | 27.42 | 27.35 | 27.39 | -0.085% | 10,548 | +1.941% |
| 2026-06-30 | 27.36 | 27.41 | 27.36 | 27.41 | +0.329% | 2,196 | +1.854% |
| 2026-06-29 | 27.35 | 27.35 | 27.32 | 27.32 | +0.108% | 1,756 | +2.190% |
| 2026-06-26 | 27.26 | 27.34 | 27.26 | 27.29 | -0.218% | 7,372 | +2.300% |
| 2026-06-25 | 27.34 | 27.35 | 27.27 | 27.35 | +0.073% | 185,492 | +2.078% |
| 2026-06-24 | 27.35 | 27.35 | 27.31 | 27.33 | +0.074% | 11,194 | +2.153% |
| 2026-06-23 | 27.25 | 27.34 | 27.25 | 27.31 | -0.205% | 3,054 | +2.228% |
| 2026-06-22 | 27.41 | 27.42 | 27.36 | 27.37 | +0.022% | 9,225 | +2.018% |
| 2026-06-18 | 27.39 | 27.42 | 27.36 | 27.36 | +0.175% | 3,247 | +2.041% |
| 2026-06-17 | 27.36 | 27.36 | 27.31 | 27.31 | -0.112% | 549 | +2.220% |
| 2026-06-16 | 27.41 | 27.41 | 27.34 | 27.34 | -0.233% | 3,388 | +2.105% |
| 2026-06-15 | 27.39 | 27.41 | 27.39 | 27.41 | +0.281% | 119 | +1.867% |
| 2026-06-12 | 27.30 | 27.33 | 27.30 | 27.33 | +0.165% | 140 | +2.153% |
| 2026-06-11 | 27.21 | 27.28 | 27.20 | 27.28 | +0.386% | 54,128 | +2.321% |
| 2026-06-10 | 27.23 | 27.23 | 27.18 | 27.18 | -0.267% | 2,382 | +2.716% |
| 2026-06-09 | 27.28 | 27.28 | 27.20 | 27.25 | -0.136% | 2,827 | +2.442% |
| 2026-06-08 | 27.30 | 27.35 | 27.29 | 27.29 | +0.184% | 7,505 | +2.302% |
| 2026-06-05 | 27.29 | 27.31 | 27.24 | 27.24 | -0.439% | 2,123 | +2.490% |
| 2026-06-04 | 27.36 | 27.39 | 27.36 | 27.36 | -0.070% | 2,013 | +2.041% |
| 2026-06-03 | 27.37 | 27.38 | 27.37 | 27.38 | +0.034% | 2,060 | +1.969% |
| 2026-06-02 | 27.37 | 27.39 | 27.37 | 27.37 | -0.051% | 2,406 | +2.003% |
| 2026-06-01 | 27.39 | 27.39 | 27.35 | 27.38 | -0.022% | 6,107 | +1.951% |
| 2026-05-29 | 27.39 | 27.39 | 27.39 | 27.39 | +0.097% | 1,941 | +1.929% |
| 2026-05-28 | 27.35 | 27.36 | 27.35 | 27.36 | +0.102% | 1,366 | +2.028% |
| 2026-05-27 | 27.34 | 27.35 | 27.31 | 27.34 | -0.016% | 2,616 | +2.132% |
| 2026-05-26 | 27.31 | 27.34 | 27.31 | 27.34 | +0.257% | 4,450 | +2.115% |
| 2026-05-22 | 27.30 | 27.31 | 27.27 | 27.27 | +0.073% | 5,807 | +2.377% |
| 2026-05-21 | 27.27 | 27.27 | 27.22 | 27.25 | -0.052% | 11,833 | +2.452% |
| 2026-05-20 | 27.24 | 27.26 | 27.24 | 27.26 | +0.144% | 1,187 | +2.399% |
| 2026-05-19 | 27.23 | 27.23 | 27.23 | 27.23 | -0.036% | 9 | +2.547% |
| 2026-05-18 | 27.21 | 27.23 | 27.21 | 27.23 | +0.092% | 1,726 | +2.509% |
| 2026-05-15 | 27.21 | 27.28 | 27.21 | 27.21 | -0.110% | 6,563 | +2.603% |
| 2026-05-14 | 27.28 | 27.30 | 27.24 | 27.24 | -0.055% | 51,745 | +2.490% |
| 2026-05-13 | 27.25 | 27.25 | 27.25 | 27.25 | +0.092% | 141 | +2.434% |
| 2026-05-12 | 27.17 | 27.23 | 27.17 | 27.23 | -0.070% | 306 | +2.528% |
| 2026-05-11 | 27.25 | 27.25 | 27.25 | 27.25 | +0.020% | 198 | +2.456% |
| 2026-05-08 | 27.24 | 27.24 | 27.24 | 27.24 | +0.199% | 1 | +2.477% |
| 2026-05-07 | 27.22 | 27.22 | 27.19 | 27.19 | -0.019% | 523 | +2.680% |
| 2026-05-06 | 27.16 | 27.20 | 27.16 | 27.19 | +0.191% | 2,899 | +2.661% |
| 2026-05-05 | 27.15 | 27.16 | 27.14 | 27.14 | +0.157% | 4,833 | +2.857% |
| 2026-05-04 | 27.13 | 27.13 | 27.10 | 27.10 | -0.036% | 1,493 | +3.019% |
| 2026-05-01 | 27.09 | 27.11 | 27.09 | 27.11 | +0.203% | 1,138 | +2.982% |
| 2026-04-30 | 27.01 | 27.05 | 27.01 | 27.05 | +0.111% | 782 | +3.191% |
| 2026-04-29 | 27.00 | 27.02 | 27.00 | 27.02 | +0.085% | 2,413 | +3.305% |
| 2026-04-28 | 26.99 | 27.00 | 26.98 | 27.00 | -0.159% | 2,151 | +3.393% |
| 2026-04-27 | 27.04 | 27.05 | 27.00 | 27.05 | +0.130% | 1,608 | +3.229% |
| 2026-04-24 | 27.00 | 27.05 | 27.00 | 27.01 | +0.184% | 3,493 | +3.363% |
| 2026-04-23 | 26.96 | 27.00 | 26.94 | 26.96 | -0.097% | 4,080 | +3.553% |
| 2026-04-22 | 26.96 | 27.00 | 26.95 | 26.99 | +0.249% | 2,437 | +3.452% |
| 2026-04-21 | 26.90 | 26.92 | 26.90 | 26.92 | -0.047% | 117 | +3.710% |
| 2026-04-20 | 26.91 | 26.94 | 26.91 | 26.93 | -0.012% | 246 | +3.661% |
| 2026-04-17 | 26.93 | 26.95 | 26.90 | 26.94 | +0.197% | 2,596 | +3.648% |
| 2026-04-16 | 26.89 | 26.90 | 26.88 | 26.88 | +0.072% | 1,472 | +3.852% |
| 2026-04-15 | 26.81 | 26.86 | 26.81 | 26.86 | +0.217% | 13,304 | +3.927% |
| 2026-04-14 | 26.80 | 26.81 | 26.77 | 26.81 | +0.278% | 1,085 | +4.153% |
| 2026-04-13 | 26.68 | 26.73 | 26.68 | 26.73 | +0.148% | 3,726 | +4.442% |
| 2026-04-10 | 26.69 | 26.69 | 26.69 | 26.69 | -0.033% | 129 | +4.597% |
| 2026-04-09 | 26.64 | 26.70 | 26.64 | 26.70 | +0.261% | 2,677 | +4.563% |
| 2026-04-08 | 26.64 | 26.68 | 26.60 | 26.63 | +0.530% | 7,066 | +4.836% |
| 2026-04-07 | 26.45 | 26.49 | 26.45 | 26.49 | -0.060% | 1,217 | +5.392% |
| 2026-04-06 | 26.51 | 26.52 | 26.47 | 26.51 | +0.059% | 12,681 | +5.329% |
| 2026-04-02 | 26.47 | 26.49 | 26.45 | 26.49 | +0.152% | 1,707 | +5.391% |
| 2026-04-01 | 26.46 | 26.47 | 26.45 | 26.45 | -0.468% | 1,918 | +5.551% |
| 2026-03-31 | 26.36 | 26.62 | 26.33 | 26.57 | +1.044% | 14,353 | +5.057% |
| 2026-03-30 | 26.31 | 26.36 | 26.29 | 26.30 | -0.070% | 4,483 | +6.154% |
| 2026-03-27 | 26.33 | 26.33 | 26.32 | 26.32 | -0.254% | 238 | +6.079% |
| 2026-03-26 | 26.43 | 26.43 | 26.39 | 26.39 | -0.395% | 485 | +5.810% |
| 2026-03-25 | 26.49 | 26.49 | 26.48 | 26.49 | +0.129% | 759 | +5.392% |
| 2026-03-24 | 26.45 | 26.46 | 26.44 | 26.46 | -0.170% | 2,145 | +5.527% |
| 2026-03-23 | 26.49 | 26.50 | 26.49 | 26.50 | +0.264% | 603 | +5.348% |
| 2026-03-20 | 26.49 | 26.49 | 26.43 | 26.43 | -0.221% | 4,460 | +5.626% |
| 2026-03-19 | 26.48 | 26.50 | 26.48 | 26.49 | -0.209% | 1,402 | +5.392% |
| 2026-03-18 | 26.56 | 26.56 | 26.55 | 26.55 | -0.198% | 1,862 | +5.172% |
| 2026-03-17 | 26.58 | 26.64 | 26.58 | 26.60 | +0.165% | 2,767 | +4.964% |
| 2026-03-16 | 26.62 | 26.62 | 26.55 | 26.55 | +0.118% | 8,072 | +5.137% |
| 2026-03-13 | 26.47 | 26.54 | 26.47 | 26.52 | -0.178% | 1,385 | +5.262% |
| 2026-03-12 | 26.56 | 26.57 | 26.56 | 26.57 | -0.169% | 7,468 | +5.075% |
| 2026-03-11 | 26.61 | 26.62 | 26.61 | 26.62 | -0.075% | 947 | +4.896% |
| 2026-03-10 | 26.60 | 26.64 | 26.60 | 26.64 | +0.038% | 5,506 | +4.818% |
| 2026-03-09 | 26.54 | 26.63 | 26.54 | 26.63 | +0.173% | 468 | +4.857% |
| 2026-03-06 | 26.54 | 26.61 | 26.54 | 26.58 | -0.229% | 4,642 | +5.039% |
| 2026-03-05 | 26.63 | 26.64 | 26.59 | 26.64 | +0.150% | 2,642 | +4.798% |
| 2026-03-04 | 26.58 | 26.68 | 26.58 | 26.60 | +0.082% | 8,258 | +4.956% |
| 2026-03-03 | 26.52 | 26.58 | 26.52 | 26.58 | -0.178% | 4,611 | +5.042% |
| 2026-03-02 | 26.61 | 26.63 | 26.59 | 26.63 | +0.057% | 2,133 | +4.855% |
| 2026-02-27 | 26.60 | 26.61 | 26.58 | 26.61 | +0.152% | 1,062 | +4.915% |
| 2026-02-26 | 26.57 | 26.64 | 26.57 | 26.57 | -0.150% | 2,521 | +5.075% |
| 2026-02-25 | 26.61 | 26.64 | 26.61 | 26.61 | +0.114% | 9,561 | +4.917% |
| 2026-02-24 | 26.59 | 26.61 | 26.58 | 26.58 | +0.150% | 1,025 | +5.036% |
| 2026-02-23 | 26.56 | 26.58 | 26.53 | 26.54 | -0.203% | 2,154 | +5.193% |
| 2026-02-20 | 26.60 | 26.61 | 26.57 | 26.59 | +0.147% | 3,836 | +4.979% |
| 2026-02-19 | 26.54 | 26.57 | 26.53 | 26.56 | -0.058% | 4,923 | +5.133% |
| 2026-02-18 | 26.55 | 26.62 | 26.55 | 26.57 | +0.266% | 5,123 | +5.072% |
| 2026-02-17 | 26.49 | 26.56 | 26.49 | 26.50 | -0.157% | 8,395 | +5.352% |
| 2026-02-13 | 26.56 | 26.56 | 26.52 | 26.54 | -0.069% | 80,818 | +5.187% |
| 2026-02-12 | 26.56 | 26.56 | 26.56 | 26.56 | -0.144% | 406 | +5.114% |
| 2026-02-11 | 26.61 | 26.62 | 26.60 | 26.60 | -0.082% | 2,898 | +4.963% |
| 2026-02-10 | 26.63 | 26.63 | 26.60 | 26.62 | -0.075% | 4,916 | +4.877% |
| 2026-02-09 | 26.62 | 26.64 | 26.62 | 26.64 | +0.307% | 7,418 | +4.798% |
| 2026-02-06 | 26.52 | 26.57 | 26.52 | 26.56 | +0.277% | 3,683 | +5.120% |
| 2026-02-05 | 26.48 | 26.54 | 26.45 | 26.48 | -0.130% | 3,032 | +5.412% |
| 2026-02-04 | 26.59 | 26.59 | 26.52 | 26.52 | -0.228% | 5,695 | +5.275% |
| 2026-02-03 | 26.64 | 26.64 | 26.58 | 26.58 | -0.300% | 2,294 | +5.035% |
| 2026-02-02 | 26.65 | 26.68 | 26.65 | 26.66 | +0.188% | 3,547 | +4.720% |
| 2026-01-30 | 26.65 | 26.65 | 26.61 | 26.61 | -0.188% | 7,340 | +4.917% |
| 2026-01-29 | 26.64 | 26.66 | 26.62 | 26.66 | -0.167% | 2,261 | +4.720% |
| 2026-01-28 | 26.70 | 26.72 | 26.69 | 26.70 | +0.093% | 4,472 | +4.545% |
| 2026-01-27 | 26.65 | 26.70 | 26.65 | 26.68 | +0.132% | 9,548 | +4.642% |
| 2026-01-26 | 26.66 | 26.69 | 26.63 | 26.64 | +0.094% | 9,061 | +4.780% |
| 2026-01-23 | 26.63 | 26.63 | 26.61 | 26.62 | +0.117% | 731 | +4.878% |
| 2026-01-22 | 26.62 | 26.62 | 26.58 | 26.59 | -0.080% | 3,703 | +5.001% |
| 2026-01-21 | 26.55 | 26.61 | 26.51 | 26.61 | +0.375% | 15,037 | +4.917% |
| 2026-01-20 | 26.55 | 26.57 | 26.50 | 26.51 | -0.314% | 4,627 | +5.310% |
| 2026-01-16 | 26.64 | 26.64 | 26.59 | 26.59 | -0.060% | 1,623 | +4.979% |
| 2026-01-15 | 26.64 | 26.64 | 26.60 | 26.61 | +0.188% | 5,688 | +4.917% |
| 2026-01-14 | 26.62 | 26.62 | 26.52 | 26.56 | -0.207% | 7,184 | +5.114% |
| 2026-01-13 | 26.62 | 26.66 | 26.61 | 26.61 | +0.001% | 13,156 | +4.897% |
| 2026-01-12 | 26.58 | 26.62 | 26.58 | 26.61 | +0.007% | 4,589 | +4.898% |
| 2026-01-09 | 26.63 | 26.64 | 26.60 | 26.61 | +0.086% | 13,396 | +4.905% |
| 2026-01-08 | 26.59 | 26.60 | 26.57 | 26.59 | -0.145% | 8,661 | +4.995% |
| 2026-01-07 | 26.63 | 26.64 | 26.62 | 26.63 | +0.164% | 161,034 | +4.844% |
| 2026-01-06 | 26.62 | 26.62 | 26.53 | 26.58 | +0.070% | 4,416 | +5.016% |
| 2026-01-05 | 26.64 | 26.64 | 26.54 | 26.57 | +0.135% | 8,888 | +5.090% |
| 2026-01-02 | 26.55 | 26.62 | 26.53 | 26.53 | -0.077% | 110,715 | +5.232% |
| 2025-12-31 | 26.60 | 26.60 | 26.55 | 26.55 | +0.041% | 4,196 | +5.151% |
| 2025-12-30 | 26.59 | 26.60 | 26.54 | 26.54 | -0.080% | 8,081 | +5.193% |
| 2025-12-29 | 26.58 | 26.59 | 26.56 | 26.56 | -0.021% | 968 | +5.109% |
| 2025-12-26 | 26.60 | 26.60 | 26.57 | 26.57 | +0.007% | 6,854 | +5.087% |
| 2025-12-24 | 26.54 | 26.57 | 26.54 | 26.57 | +0.057% | 1,000 | +5.094% |
| 2025-12-23 | 26.55 | 26.56 | 26.51 | 26.55 | +0.094% | 4,543 | +5.154% |
| 2025-12-22 | 26.53 | 26.55 | 26.50 | 26.52 | +0.057% | 3,262 | +5.253% |
| 2025-12-19 | 26.53 | 26.53 | 26.51 | 26.51 | +0.189% | 101 | +5.312% |
| 2025-12-18 | 26.43 | 26.49 | 26.43 | 26.46 | +0.300% | 5,495 | +5.511% |
| 2025-12-17 | 26.47 | 26.47 | 26.38 | 26.38 | -0.280% | 6,053 | +5.828% |
| 2025-12-16 | 26.46 | 26.48 | 26.43 | 26.45 | -0.042% | 88,736 | +5.531% |
| 2025-12-15 | 26.51 | 26.51 | 26.46 | 26.47 | -0.014% | 2,358 | +5.487% |
| 2025-12-12 | 26.48 | 26.49 | 26.45 | 26.47 | -0.172% | 10,234 | +5.471% |
| 2025-12-11 | 26.50 | 26.54 | 26.48 | 26.52 | -0.038% | 12,577 | +5.290% |
| 2025-12-10 | 26.52 | 26.53 | 26.50 | 26.53 | +0.105% | 1,326 | +5.250% |
| 2025-12-09 | 26.48 | 26.53 | 26.48 | 26.50 | -0.012% | 26,638 | +5.360% |
| 2025-12-08 | 26.63 | 26.63 | 26.49 | 26.50 | -0.076% | 58,262 | +5.348% |
| 2025-12-05 | 26.52 | 26.54 | 26.50 | 26.52 | +0.057% | 6,885 | +5.267% |
| 2025-12-04 | 26.45 | 26.54 | 26.45 | 26.51 | +0.025% | 11,648 | +5.328% |
| 2025-12-03 | 26.45 | 26.52 | 26.45 | 26.50 | +0.068% | 28,881 | +5.354% |
| 2025-12-02 | 26.48 | 26.52 | 26.47 | 26.48 | +0.043% | 14,433 | +5.426% |
| 2025-12-01 | 26.50 | 26.50 | 26.42 | 26.47 | +0.076% | 216,388 | +5.471% |
| 2025-11-28 | 26.33 | 26.45 | 26.33 | 26.45 | +0.038% | 3,259 | +5.551% |
| 2025-11-26 | 26.46 | 26.47 | 26.40 | 26.44 | +0.095% | 3,477 | +5.591% |
| 2025-11-25 | 26.41 | 26.41 | 26.41 | 26.41 | -0.046% | 721 | +5.691% |
| 2025-11-24 | 26.40 | 26.43 | 26.39 | 26.43 | +0.160% | 353 | +5.643% |
| 2025-11-21 | 26.36 | 26.39 | 26.36 | 26.38 | +0.284% | 328 | +5.812% |
| 2025-11-20 | 26.39 | 26.39 | 26.31 | 26.31 | -0.245% | 753 | +6.112% |
| 2025-11-19 | 26.35 | 26.37 | 26.35 | 26.37 | +0.093% | 100 | +5.852% |
| 2025-11-18 | 26.35 | 26.35 | 26.35 | 26.35 | -0.075% | 0 | +5.951% |
| 2025-11-17 | 26.35 | 26.37 | 26.35 | 26.37 | -0.019% | 400 | +5.872% |
| 2025-11-14 | 26.38 | 26.38 | 26.38 | 26.38 | +0.104% | 2 | +5.851% |
| 2025-11-13 | 26.35 | 26.35 | 26.35 | 26.35 | -0.174% | 4 | +5.962% |
| 2025-11-12 | 26.41 | 26.41 | 26.39 | 26.39 | +0.069% | 206 | +5.778% |
| 2025-11-11 | 26.35 | 26.38 | 26.35 | 26.38 | -0.018% | 198 | +5.850% |
| 2025-11-10 | 26.34 | 26.38 | 26.34 | 26.38 | +0.232% | 1,022 | +5.831% |
| 2025-11-07 | 26.30 | 26.32 | 26.30 | 26.32 | +0.020% | 278 | +6.077% |
| 2025-11-06 | 26.32 | 26.32 | 26.31 | 26.31 | -0.056% | 3,252 | +6.098% |
| 2025-11-05 | 26.33 | 26.33 | 26.32 | 26.33 | +0.038% | 3,838 | +6.039% |
| 2025-11-04 | 26.34 | 26.34 | 26.31 | 26.32 | -0.038% | 2,414 | +6.079% |
| 2025-11-03 | 26.33 | 26.33 | 26.33 | 26.33 | +0.035% | 46 | +6.038% |
| 2025-10-31 | 26.31 | 26.32 | 26.31 | 26.32 | +0.021% | 343 | +6.075% |
| 2025-10-30 | 26.34 | 26.34 | 26.31 | 26.31 | -0.074% | 1,074 | +6.098% |
| 2025-10-29 | 26.30 | 26.34 | 26.29 | 26.33 | +0.038% | 1,213 | +6.019% |
| 2025-10-27 | 26.29 | 26.34 | 26.29 | 26.32 | +0.070% | 204 | +6.059% |
| 2025-10-24 | 26.30 | 26.30 | 26.30 | 26.30 | +0.119% | 64 | +6.133% |
| 2025-10-23 | 26.18 | 26.27 | 26.18 | 26.27 | +0.113% | 769 | +6.259% |
| 2025-10-22 | 26.24 | 26.24 | 26.24 | 26.24 | -0.018% | 22 | +6.379% |
| 2025-10-20 | 26.25 | 26.25 | 26.25 | 26.25 | +0.251% | 1 | +6.360% |
| 2025-10-17 | 26.14 | 26.18 | 26.14 | 26.18 | +0.153% | 103 | +6.627% |
| 2025-10-16 | 26.17 | 26.17 | 26.14 | 26.14 | -0.080% | 124 | +6.790% |
| 2025-10-15 | 26.17 | 26.17 | 26.12 | 26.16 | +0.020% | 332 | +6.704% |
| 2025-10-14 | 26.15 | 26.16 | 26.15 | 26.16 | -0.115% | 795 | +6.725% |
| 2025-10-13 | 26.21 | 26.25 | 26.13 | 26.19 | +0.364% | 803 | +6.603% |
| 2025-10-10 | 26.09 | 26.09 | 26.09 | 26.09 | -0.439% | 3 | +6.991% |
| 2025-10-09 | 26.17 | 26.24 | 26.17 | 26.21 | +0.021% | 1,559 | +6.521% |
| 2025-10-08 | 26.20 | 26.20 | 26.20 | 26.20 | +0.132% | 0 | +6.544% |
| 2025-10-07 | 26.17 | 26.19 | 26.15 | 26.17 | -0.056% | 32,317 | +6.685% |
| 2025-10-06 | 26.15 | 26.18 | 26.15 | 26.18 | +0.094% | 4,700 | +6.626% |
| 2025-10-03 | 26.14 | 26.16 | 26.14 | 26.16 | -0.023% | 103 | +6.726% |
| 2025-10-02 | 26.16 | 26.16 | 26.14 | 26.16 | +0.062% | 1,194 | +6.701% |
| 2025-10-01 | 26.14 | 26.15 | 26.12 | 26.15 | +0.058% | 1,045 | +6.767% |
| 2025-09-30 | 26.14 | 26.14 | 26.13 | 26.13 | +0.070% | 268 | +6.830% |
| 2025-09-29 | 26.12 | 26.12 | 26.12 | 26.12 | +0.001% | 7 | +6.904% |
| 2025-09-26 | 26.06 | 26.11 | 26.06 | 26.11 | +0.196% | 334 | +6.906% |
| 2025-09-25 | 26.05 | 26.06 | 26.04 | 26.06 | -0.077% | 877 | +7.115% |
| 2025-09-24 | 26.10 | 26.10 | 26.07 | 26.08 | -0.000% | 4,562 | +7.032% |
| 2025-09-23 | 26.07 | 26.09 | 26.07 | 26.08 | -0.095% | 509 | +7.032% |
| 2025-09-22 | 26.07 | 26.11 | 26.07 | 26.11 | +0.086% | 103 | +6.930% |
| 2025-09-19 | 26.09 | 26.09 | 26.09 | 26.09 | +0.050% | 8 | +7.022% |
| 2025-09-18 | 26.05 | 26.07 | 26.04 | 26.07 | +0.090% | 316 | +7.075% |
| 2025-09-17 | 26.05 | 26.05 | 26.05 | 26.05 | +0.028% | 1 | +7.172% |
| 2025-09-16 | 26.05 | 26.05 | 26.04 | 26.04 | +0.025% | 100 | +7.202% |
| 2025-09-15 | 26.01 | 26.05 | 26.01 | 26.04 | +0.042% | 1,907 | +7.229% |
| 2025-09-12 | 26.03 | 26.03 | 26.03 | 26.03 | +0.122% | 44 | +7.274% |
| 2025-09-11 | 25.96 | 25.99 | 25.96 | 25.99 | +0.206% | 20,467 | +7.405% |
| 2025-09-10 | 25.96 | 25.96 | 25.93 | 25.94 | -0.030% | 1,054 | +7.626% |
| 2025-09-09 | 25.96 | 25.96 | 25.91 | 25.95 | -0.003% | 201 | +7.595% |
| 2025-09-08 | 25.93 | 25.95 | 25.93 | 25.95 | +0.095% | 385 | +7.592% |
| 2025-09-05 | 25.91 | 25.92 | 25.89 | 25.92 | +0.058% | 557 | +7.694% |
| 2025-09-04 | 25.84 | 25.91 | 25.84 | 25.91 | +0.157% | 1,815 | +7.756% |
| 2025-09-03 | 25.84 | 25.87 | 25.84 | 25.87 | +0.289% | 202 | +7.925% |
| 2025-09-02 | 25.76 | 25.79 | 25.75 | 25.79 | -0.241% | 13,628 | +8.237% |
| 2025-08-29 | 25.84 | 25.86 | 25.83 | 25.86 | -0.112% | 1,542 | +7.976% |
| 2025-08-28 | 25.89 | 25.89 | 25.89 | 25.89 | +0.063% | 3 | +7.855% |
| 2025-08-27 | 25.87 | 25.87 | 25.87 | 25.87 | +0.053% | 148 | +7.922% |
| 2025-08-26 | 25.86 | 25.86 | 25.86 | 25.86 | +0.085% | 0 | +7.980% |
| 2025-08-25 | 25.81 | 25.83 | 25.81 | 25.83 | -0.080% | 183 | +8.071% |
| 2025-08-22 | 25.85 | 25.85 | 25.85 | 25.85 | +0.388% | 224 | +7.984% |
| 2025-08-21 | 25.73 | 25.75 | 25.73 | 25.75 | -0.116% | 209 | +8.404% |
| 2025-08-20 | 25.78 | 25.78 | 25.78 | 25.78 | -0.058% | 0 | +8.278% |
| 2025-08-19 | 25.80 | 25.81 | 25.80 | 25.80 | -0.234% | 200 | +8.215% |
| 2025-08-18 | 25.82 | 25.86 | 25.82 | 25.86 | -0.017% | 4,512 | +7.962% |
| 2025-08-15 | 25.87 | 25.87 | 25.86 | 25.86 | -0.020% | 214 | +7.944% |
| 2025-08-14 | 25.87 | 25.87 | 25.87 | 25.87 | +0.001% | 7 | +7.922% |
| 2025-08-13 | 25.85 | 25.87 | 25.85 | 25.87 | +0.079% | 474 | +7.924% |
| 2025-08-12 | 25.81 | 25.85 | 25.81 | 25.85 | +0.212% | 531 | +8.009% |
| 2025-08-11 | 25.78 | 25.79 | 25.77 | 25.79 | -0.039% | 2,032 | +8.238% |
| 2025-08-08 | 25.74 | 25.80 | 25.74 | 25.80 | +0.194% | 1,851 | +8.196% |
| 2025-08-07 | 25.75 | 25.75 | 25.75 | 25.75 | +0.061% | 149 | +8.406% |
| 2025-08-06 | 25.69 | 25.74 | 25.69 | 25.74 | +0.248% | 707 | +8.472% |
| 2025-08-05 | 25.71 | 25.71 | 25.67 | 25.67 | -0.157% | 204 | +8.741% |
| 2025-08-04 | 25.67 | 25.71 | 25.66 | 25.71 | +0.426% | 5,558 | +8.570% |
| 2025-08-01 | 25.59 | 25.61 | 25.57 | 25.61 | -0.338% | 404 | +9.032% |
| 2025-07-31 | 25.74 | 25.74 | 25.69 | 25.69 | -0.030% | 3,681 | +8.664% |
| 2025-07-30 | 25.70 | 25.70 | 25.70 | 25.70 | +0.023% | 0 | +8.631% |
| 2025-07-29 | 25.72 | 25.72 | 25.69 | 25.69 | -0.096% | 1,413 | +8.656% |
| 2025-07-28 | 25.70 | 25.72 | 25.70 | 25.72 | +0.077% | 101 | +8.552% |
| 2025-07-25 | 25.70 | 25.70 | 25.70 | 25.70 | +0.055% | 38 | +8.635% |
| 2025-07-24 | 25.65 | 25.69 | 25.65 | 25.69 | +0.142% | 804 | +8.694% |
| 2025-07-23 | 25.61 | 25.65 | 25.61 | 25.65 | +0.076% | 3,227 | +8.848% |
| 2025-07-22 | 25.63 | 25.63 | 25.63 | 25.63 | -0.097% | 0 | +8.932% |
| 2025-07-21 | 25.64 | 25.65 | 25.64 | 25.65 | +0.157% | 1,313 | +8.826% |
| 2025-07-18 | 25.60 | 25.61 | 25.59 | 25.61 | +0.020% | 3,694 | +8.997% |
| 2025-07-17 | 25.54 | 25.61 | 25.54 | 25.61 | +0.220% | 2,300 | +9.018% |
| 2025-07-16 | 25.55 | 25.55 | 25.55 | 25.55 | -0.053% | 0 | +9.257% |
| 2025-07-15 | 25.57 | 25.57 | 25.57 | 25.57 | +0.067% | 0 | +9.200% |
| 2025-07-14 | 25.51 | 25.55 | 25.51 | 25.55 | +0.080% | 141 | +9.273% |
| 2025-07-11 | 25.53 | 25.53 | 25.53 | 25.53 | -0.018% | 4 | +9.360% |
| 2025-07-10 | 25.56 | 25.56 | 25.53 | 25.53 | -0.002% | 2,264 | +9.340% |
| 2025-07-09 | 25.50 | 25.57 | 25.50 | 25.53 | +0.215% | 8,333 | +9.339% |
| 2025-07-08 | 25.50 | 25.52 | 25.48 | 25.48 | -0.023% | 3,635 | +9.574% |
| 2025-07-07 | 25.48 | 25.48 | 25.47 | 25.48 | -0.157% | 1,154 | +9.549% |
| 2025-07-03 | 25.50 | 25.52 | 25.50 | 25.52 | +0.246% | 502 | +9.376% |
| 2025-07-02 | 25.45 | 25.46 | 25.45 | 25.46 | +0.093% | 664 | +9.646% |
| 2025-07-01 | 25.45 | 25.45 | 25.41 | 25.44 | -0.139% | 3,049 | +9.748% |
| 2025-06-30 | 25.45 | 25.47 | 25.44 | 25.47 | +0.179% | 4,434 | +9.595% |
| 2025-06-27 | 25.43 | 25.43 | 25.43 | 25.43 | +0.056% | 35 | +9.792% |
| 2025-06-26 | 25.37 | 25.41 | 25.37 | 25.41 | +0.194% | 6,623 | +9.854% |
| 2025-06-25 | 25.34 | 25.36 | 25.34 | 25.36 | +0.103% | 10,000 | +10.066% |
| 2025-06-24 | 25.34 | 25.34 | 25.34 | 25.34 | +0.312% | 4 | +10.180% |
| 2025-06-23 | 25.20 | 25.26 | 25.20 | 25.26 | +0.274% | 1,134 | +10.523% |
| 2025-06-20 | 25.25 | 25.25 | 25.17 | 25.19 | -0.026% | 1,438 | +10.826% |
| 2025-06-18 | 25.24 | 25.24 | 25.20 | 25.20 | -0.042% | 722 | +10.797% |
| 2025-06-17 | 25.21 | 25.21 | 25.21 | 25.21 | -0.130% | 610 | +10.750% |
| 2025-06-16 | 25.23 | 25.25 | 25.22 | 25.24 | +0.243% | 678,052 | +10.607% |
| 2025-06-13 | 25.17 | 25.23 | 25.16 | 25.18 | -0.240% | 663 | +10.875% |
| 2025-06-12 | 25.21 | 25.24 | 25.21 | 25.24 | +0.084% | 7,536 | +10.609% |
| 2025-06-11 | 25.23 | 25.23 | 25.22 | 25.22 | +0.021% | 136 | +10.701% |
| 2025-06-10 | 25.18 | 25.21 | 25.16 | 25.21 | +0.128% | 556 | +10.725% |
| 2025-06-09 | 25.18 | 25.20 | 25.16 | 25.18 | -0.007% | 6,895 | +10.867% |
| 2025-06-06 | 25.17 | 25.18 | 25.17 | 25.18 | +0.215% | 243 | +10.859% |
| 2025-06-05 | 25.15 | 25.20 | 25.13 | 25.13 | -0.158% | 930 | +11.098% |
| 2025-06-04 | 25.14 | 25.17 | 25.13 | 25.17 | +0.096% | 801 | +10.922% |
| 2025-06-03 | 25.15 | 25.16 | 25.11 | 25.15 | +0.161% | 7,883 | +11.029% |
| 2025-06-02 | 24.92 | 25.10 | 24.92 | 25.10 | +0.099% | 1,974 | +11.207% |
| 2025-05-30 | 25.04 | 25.08 | 25.00 | 25.08 | +0.124% | 14,850 | +11.317% |
| 2025-05-29 | 25.05 | 25.05 | 25.05 | 25.05 | +0.017% | 181 | +11.455% |
| 2025-05-28 | 25.04 | 25.04 | 25.04 | 25.04 | -0.079% | 0 | +11.474% |
| 2025-05-27 | 23.98 | 25.10 | 23.98 | 25.06 | +0.470% | 2,065 | +11.387% |
| 2025-05-23 | 24.89 | 24.96 | 24.88 | 24.95 | -0.163% | 8,856 | +11.910% |
| 2025-05-22 | 25.04 | 25.04 | 24.98 | 24.99 | +0.052% | 7,372 | +11.728% |
| 2025-05-21 | 25.01 | 25.02 | 24.96 | 24.97 | -0.240% | 2,389 | +11.785% |
| 2025-05-20 | 25.00 | 25.05 | 25.00 | 25.03 | -0.071% | 1,773 | +11.518% |
| 2025-05-19 | 25.00 | 25.05 | 25.00 | 25.05 | +0.048% | 3,382 | +11.438% |
| 2025-05-16 | 25.04 | 25.04 | 25.04 | 25.04 | +0.163% | 32 | +11.491% |
| 2025-05-15 | 25.01 | 25.03 | 24.98 | 25.00 | +0.023% | 3,906 | +11.673% |
| 2025-05-14 | 24.96 | 25.00 | 24.95 | 24.99 | +0.137% | 15,661 | +11.699% |
| 2025-05-13 | 24.93 | 24.97 | 24.93 | 24.96 | +0.381% | 15,924 | +11.852% |
| 2025-05-12 | 24.83 | 24.89 | 24.83 | 24.87 | +0.689% | 5,957 | +12.279% |
| 2025-05-09 | 24.71 | 24.71 | 24.67 | 24.70 | -0.020% | 8,627 | +13.052% |
| 2025-05-08 | 24.71 | 24.71 | 24.67 | 24.70 | +0.211% | 5,778 | +13.030% |
| 2025-05-07 | 24.64 | 24.66 | 24.64 | 24.65 | +0.037% | 1,545 | +13.269% |
| 2025-05-06 | 24.60 | 24.68 | 24.60 | 24.64 | -0.103% | 10,007 | +13.310% |
| 2025-05-05 | 24.68 | 24.70 | 24.66 | 24.66 | -0.160% | 1,552 | +13.194% |
| 2025-05-02 | 24.70 | 24.74 | 24.70 | 24.70 | +0.259% | 2,102 | +13.013% |
| 2025-05-01 | 24.63 | 24.65 | 24.63 | 24.64 | +0.366% | 1,437 | +13.305% |
| 2025-04-30 | 24.44 | 24.55 | 24.44 | 24.55 | -0.041% | 1,692 | +13.720% |
| 2025-04-29 | 24.52 | 24.56 | 24.51 | 24.56 | +0.104% | 3,894 | +13.673% |
| 2025-04-28 | 24.48 | 24.53 | 24.48 | 24.53 | +0.187% | 184 | +13.791% |
| 2025-04-25 | 24.47 | 24.51 | 24.47 | 24.49 | +0.083% | 4,343 | +14.003% |
| 2025-04-24 | 24.47 | 24.47 | 24.47 | 24.47 | +0.465% | 23 | +14.098% |
| 2025-04-23 | 24.38 | 24.43 | 24.29 | 24.36 | +0.462% | 67,006 | +14.628% |
| 2025-04-22 | 24.29 | 24.29 | 24.21 | 24.24 | +0.014% | 14,074 | +15.158% |
| 2025-04-21 | 24.24 | 24.24 | 24.13 | 24.24 | -0.103% | 31,836 | +15.175% |
| 2025-04-17 | 24.24 | 24.27 | 24.22 | 24.26 | +0.004% | 21,660 | +15.056% |
| 2025-04-16 | 24.32 | 24.32 | 24.19 | 24.26 | -0.452% | 10,105 | +15.061% |
| 2025-04-15 | 24.34 | 24.37 | 24.33 | 24.37 | +0.001% | 690 | +14.541% |
| 2025-04-14 | 24.42 | 24.42 | 24.34 | 24.37 | -0.086% | 14,728 | +14.542% |
| 2025-04-11 | 24.31 | 24.39 | 24.29 | 24.39 | +0.231% | 9,088 | +14.443% |
| 2025-04-10 | 24.28 | 24.37 | 24.23 | 24.34 | 0.000% | 5,669 | +14.708% |