CPSF
Calamos S&P 500 Structured Alt Protection ETF - February
stockNYSEETF
At CloseOct 1, 2026 3:35:06 PM EDT
26.58USD0.000%(+26.58)1,243
After-hoursOct 2, 2026 4:10:30 PM EDT
26.66USD+0.282%(+0.07)
CPSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.63 | 26.66 | 26.62 | 26.66 | +0.169% | 1,244 | 0.000% |
| 2026-10-01 | 26.68 | 26.68 | 26.57 | 26.61 | -0.036% | 8,326 | +0.169% |
| 2026-09-30 | 26.61 | 26.62 | 26.61 | 26.62 | +0.149% | 5,342 | +0.133% |
| 2026-09-29 | 26.58 | 26.58 | 26.58 | 26.58 | -0.075% | 712 | +0.282% |
| 2026-09-28 | 26.59 | 26.60 | 26.59 | 26.60 | -0.150% | 213 | +0.207% |
| 2026-09-25 | 26.61 | 26.64 | 26.60 | 26.64 | +0.182% | 1,577 | +0.056% |
| 2026-09-24 | 26.59 | 26.59 | 26.57 | 26.59 | -0.166% | 3,696 | +0.239% |
| 2026-09-23 | 26.59 | 26.64 | 26.58 | 26.64 | +0.076% | 1,299 | +0.072% |
| 2026-09-22 | 26.62 | 26.62 | 26.62 | 26.62 | -0.020% | 11 | +0.149% |
| 2026-09-21 | 26.62 | 26.62 | 26.62 | 26.62 | +0.266% | 12 | +0.129% |
| 2026-09-18 | 26.54 | 26.55 | 26.54 | 26.55 | -0.026% | 706 | +0.395% |
| 2026-09-17 | 26.56 | 26.56 | 26.56 | 26.56 | +0.277% | 12 | +0.369% |
| 2026-09-16 | 26.48 | 26.48 | 26.48 | 26.48 | -0.119% | 11 | +0.647% |
| 2026-09-15 | 26.52 | 26.52 | 26.50 | 26.52 | +0.020% | 2,081 | +0.527% |
| 2026-09-14 | 26.55 | 26.55 | 26.51 | 26.51 | -0.131% | 4,478 | +0.547% |
| 2026-09-11 | 26.55 | 26.55 | 26.54 | 26.54 | +0.105% | 613 | +0.415% |
| 2026-09-10 | 26.52 | 26.52 | 26.52 | 26.52 | -0.094% | 9 | +0.520% |
| 2026-09-09 | 26.52 | 26.54 | 26.52 | 26.54 | +0.026% | 605 | +0.426% |
| 2026-09-08 | 26.54 | 26.54 | 26.54 | 26.54 | -0.169% | 1,396 | +0.452% |
| 2026-09-04 | 26.59 | 26.60 | 26.58 | 26.58 | -0.150% | 2,009 | +0.282% |
| 2026-09-03 | 26.59 | 26.62 | 26.55 | 26.62 | +0.357% | 17,605 | +0.131% |
| 2026-09-02 | 26.53 | 26.53 | 26.53 | 26.53 | +0.058% | 11 | +0.489% |
| 2026-09-01 | 26.54 | 26.54 | 26.51 | 26.51 | -0.115% | 455 | +0.547% |
| 2026-08-31 | 26.55 | 26.55 | 26.53 | 26.54 | +0.058% | 2,950 | +0.432% |
| 2026-08-28 | 26.56 | 26.56 | 26.52 | 26.52 | 0.000% | 858 | +0.490% |
| 2026-08-27 | 26.52 | 26.52 | 26.52 | 26.52 | +0.094% | 192 | +0.490% |
| 2026-08-26 | 26.47 | 26.50 | 26.46 | 26.50 | -0.038% | 5,735 | +0.585% |
| 2026-08-25 | 26.50 | 26.54 | 26.50 | 26.51 | +0.057% | 5,737 | +0.547% |
| 2026-08-24 | 26.50 | 26.50 | 26.50 | 26.50 | -0.034% | 10 | +0.604% |
| 2026-08-21 | 26.50 | 26.50 | 26.50 | 26.50 | +0.074% | 9 | +0.570% |
| 2026-08-20 | 26.48 | 26.48 | 26.48 | 26.48 | -0.058% | 10 | +0.644% |
| 2026-08-19 | 26.52 | 26.52 | 26.50 | 26.50 | +0.018% | 281 | +0.586% |
| 2026-08-18 | 26.50 | 26.50 | 26.50 | 26.50 | -0.132% | 10 | +0.604% |
| 2026-08-17 | 26.52 | 26.53 | 26.52 | 26.53 | +0.055% | 3,607 | +0.471% |
| 2026-08-14 | 26.52 | 26.52 | 26.52 | 26.52 | +0.037% | 9 | +0.527% |
| 2026-08-13 | 26.50 | 26.51 | 26.50 | 26.51 | +0.133% | 220 | +0.564% |
| 2026-08-12 | 26.49 | 26.49 | 26.47 | 26.47 | +0.019% | 312 | +0.698% |
| 2026-08-11 | 26.47 | 26.47 | 26.47 | 26.47 | +0.058% | 13 | +0.717% |
| 2026-08-10 | 26.46 | 26.46 | 26.44 | 26.45 | -0.077% | 812 | +0.775% |
| 2026-08-07 | 26.45 | 26.47 | 26.45 | 26.47 | +0.118% | 1,982 | +0.698% |
| 2026-08-06 | 26.43 | 26.44 | 26.43 | 26.44 | -0.025% | 1,224 | +0.817% |
| 2026-08-05 | 26.45 | 26.45 | 26.43 | 26.45 | +0.021% | 2,502 | +0.792% |
| 2026-08-04 | 26.41 | 26.47 | 26.41 | 26.44 | +0.189% | 566 | +0.813% |
| 2026-08-03 | 26.39 | 26.39 | 26.39 | 26.39 | +0.151% | 15 | +1.004% |
| 2026-07-31 | 26.35 | 26.38 | 26.35 | 26.35 | +0.143% | 690 | +1.157% |
| 2026-07-30 | 26.29 | 26.33 | 26.28 | 26.31 | +0.264% | 7,086 | +1.302% |
| 2026-07-29 | 26.25 | 26.30 | 26.22 | 26.24 | -0.216% | 5,411 | +1.569% |
| 2026-07-28 | 26.30 | 26.30 | 26.30 | 26.30 | +0.076% | 13 | +1.350% |
| 2026-07-27 | 26.28 | 26.28 | 26.28 | 26.28 | +0.018% | 85 | +1.427% |
| 2026-07-24 | 26.28 | 26.28 | 26.28 | 26.28 | +0.056% | 21 | +1.445% |
| 2026-07-23 | 26.26 | 26.26 | 26.26 | 26.26 | -0.187% | 10 | +1.501% |
| 2026-07-22 | 26.30 | 26.31 | 26.30 | 26.31 | -0.019% | 126 | +1.311% |
| 2026-07-21 | 26.32 | 26.32 | 26.32 | 26.32 | +0.171% | 6 | +1.292% |
| 2026-07-20 | 26.28 | 26.31 | 26.26 | 26.27 | +0.038% | 2,746 | +1.466% |
| 2026-07-17 | 26.28 | 26.28 | 26.26 | 26.26 | -0.084% | 382 | +1.504% |
| 2026-07-16 | 26.28 | 26.28 | 26.28 | 26.28 | -0.068% | 113 | +1.419% |
| 2026-07-15 | 26.28 | 26.30 | 26.28 | 26.30 | +0.076% | 496 | +1.350% |
| 2026-07-14 | 26.27 | 26.28 | 26.27 | 26.28 | +0.057% | 1,681 | +1.427% |
| 2026-07-13 | 26.27 | 26.27 | 26.27 | 26.27 | -0.114% | 6 | +1.485% |
| 2026-07-10 | 26.28 | 26.30 | 26.28 | 26.30 | +0.075% | 466 | +1.369% |
| 2026-07-09 | 26.26 | 26.28 | 26.26 | 26.28 | +0.149% | 1,635 | +1.445% |
| 2026-07-08 | 26.23 | 26.24 | 26.23 | 26.24 | -0.003% | 1,133 | +1.596% |
| 2026-07-07 | 26.25 | 26.26 | 26.24 | 26.24 | -0.042% | 1,116 | +1.592% |
| 2026-07-06 | 26.22 | 26.27 | 26.22 | 26.25 | +0.127% | 2,526 | +1.549% |
| 2026-07-02 | 26.21 | 26.21 | 26.21 | 26.21 | +0.029% | 73 | +1.679% |
| 2026-07-01 | 26.21 | 26.21 | 26.21 | 26.21 | +0.009% | 6 | +1.708% |
| 2026-06-30 | 26.17 | 26.20 | 26.17 | 26.20 | +0.131% | 1,305 | +1.717% |
| 2026-06-29 | 26.16 | 26.17 | 26.16 | 26.17 | +0.119% | 119 | +1.850% |
| 2026-06-26 | 26.14 | 26.14 | 26.14 | 26.14 | -0.003% | 103 | +1.971% |
| 2026-06-25 | 26.16 | 26.16 | 26.14 | 26.14 | -0.054% | 2,170 | +1.967% |
| 2026-06-24 | 26.17 | 26.17 | 26.15 | 26.15 | -0.038% | 284 | +1.912% |
| 2026-06-23 | 26.15 | 26.16 | 26.15 | 26.16 | -0.153% | 194 | +1.874% |
| 2026-06-22 | 26.13 | 26.20 | 26.13 | 26.20 | -0.037% | 448 | +1.718% |
| 2026-06-18 | 26.24 | 26.24 | 26.21 | 26.21 | +0.155% | 988 | +1.680% |
| 2026-06-17 | 26.25 | 26.25 | 26.17 | 26.17 | -0.195% | 712 | +1.838% |
| 2026-06-16 | 26.26 | 26.26 | 26.23 | 26.23 | -0.019% | 174 | +1.640% |
| 2026-06-15 | 26.21 | 26.26 | 26.21 | 26.23 | +0.232% | 300 | +1.620% |
| 2026-06-12 | 26.20 | 26.20 | 26.13 | 26.17 | +0.055% | 8,045 | +1.856% |
| 2026-06-11 | 26.14 | 26.17 | 26.14 | 26.16 | +0.220% | 312 | +1.912% |
| 2026-06-10 | 26.14 | 26.14 | 26.10 | 26.10 | -0.189% | 201 | +2.136% |
| 2026-06-09 | 26.15 | 26.15 | 26.15 | 26.15 | -0.034% | 0 | +1.943% |
| 2026-06-08 | 26.19 | 26.19 | 26.16 | 26.16 | +0.022% | 125 | +1.909% |
| 2026-06-05 | 26.23 | 26.23 | 26.15 | 26.15 | -0.267% | 745 | +1.931% |
| 2026-06-04 | 26.25 | 26.25 | 26.22 | 26.22 | +0.191% | 263 | +1.659% |
| 2026-06-03 | 26.20 | 26.20 | 26.17 | 26.17 | -0.191% | 843 | +1.853% |
| 2026-06-02 | 26.19 | 26.25 | 26.19 | 26.22 | +0.021% | 1,199 | +1.659% |
| 2026-06-01 | 26.18 | 26.21 | 26.17 | 26.21 | +0.112% | 4,648 | +1.681% |
| 2026-05-29 | 26.18 | 26.18 | 26.17 | 26.18 | -0.038% | 1,139 | +1.795% |
| 2026-05-28 | 26.20 | 26.20 | 26.20 | 26.20 | +0.076% | 107 | +1.756% |
| 2026-05-27 | 26.21 | 26.21 | 26.14 | 26.18 | 0.000% | 10,576 | +1.834% |
| 2026-05-26 | 26.14 | 26.20 | 26.14 | 26.18 | +0.211% | 3,114 | +1.834% |
| 2026-05-22 | 26.13 | 26.13 | 26.12 | 26.12 | -0.019% | 2,695 | +2.048% |
| 2026-05-21 | 26.14 | 26.18 | 26.13 | 26.13 | -0.038% | 744 | +2.029% |
| 2026-05-20 | 26.11 | 26.14 | 26.08 | 26.14 | +0.152% | 1,631 | +1.990% |
| 2026-05-19 | 26.13 | 26.13 | 26.10 | 26.10 | -0.066% | 601 | +2.145% |
| 2026-05-18 | 26.13 | 26.14 | 26.09 | 26.11 | +0.010% | 4,906 | +2.078% |
| 2026-05-15 | 26.11 | 26.11 | 26.09 | 26.11 | -0.115% | 15,193 | +2.087% |
| 2026-05-14 | 26.12 | 26.14 | 26.12 | 26.14 | +0.096% | 1,065 | +1.970% |
| 2026-05-13 | 26.08 | 26.11 | 26.08 | 26.11 | +0.019% | 419 | +2.068% |
| 2026-05-12 | 26.11 | 26.11 | 26.11 | 26.11 | +0.115% | 303 | +2.087% |
| 2026-05-11 | 26.09 | 26.09 | 26.08 | 26.08 | -0.043% | 8,858 | +2.205% |
| 2026-05-08 | 26.09 | 26.09 | 26.09 | 26.09 | +0.035% | 3 | +2.160% |
| 2026-05-07 | 26.06 | 26.08 | 26.06 | 26.08 | +0.006% | 399 | +2.196% |
| 2026-05-06 | 26.07 | 26.08 | 26.06 | 26.08 | +0.129% | 5,380 | +2.202% |
| 2026-05-05 | 26.03 | 26.05 | 26.03 | 26.05 | +0.085% | 831 | +2.333% |
| 2026-05-04 | 26.02 | 26.02 | 26.00 | 26.02 | -0.031% | 5,701 | +2.421% |
| 2026-05-01 | 26.03 | 26.03 | 26.03 | 26.03 | +0.025% | 2,574 | +2.389% |
| 2026-04-30 | 25.99 | 26.03 | 25.99 | 26.03 | +0.064% | 2,704 | +2.414% |
| 2026-04-29 | 26.01 | 26.01 | 26.01 | 26.01 | +0.115% | 2,300 | +2.480% |
| 2026-04-28 | 25.98 | 25.98 | 25.98 | 25.98 | -0.058% | 1,226 | +2.598% |
| 2026-04-27 | 25.99 | 26.03 | 25.99 | 26.00 | 0.000% | 548 | +2.539% |
| 2026-04-24 | 25.95 | 26.00 | 25.94 | 26.00 | +0.107% | 535 | +2.539% |
| 2026-04-23 | 26.01 | 26.01 | 25.97 | 25.97 | -0.010% | 519 | +2.648% |
| 2026-04-22 | 25.97 | 25.97 | 25.97 | 25.97 | +0.116% | 8 | +2.638% |
| 2026-04-21 | 25.94 | 25.94 | 25.94 | 25.94 | -0.077% | 47 | +2.756% |
| 2026-04-20 | 25.93 | 25.96 | 25.93 | 25.96 | -0.039% | 196 | +2.677% |
| 2026-04-17 | 26.00 | 26.00 | 25.96 | 25.97 | +0.251% | 3,115 | +2.638% |
| 2026-04-16 | 25.87 | 25.91 | 25.87 | 25.91 | +0.038% | 485 | +2.895% |
| 2026-04-15 | 25.90 | 25.90 | 25.90 | 25.90 | +0.116% | 26 | +2.934% |
| 2026-04-14 | 25.82 | 25.87 | 25.81 | 25.87 | +0.312% | 9,087 | +3.054% |
| 2026-04-13 | 25.77 | 25.78 | 25.77 | 25.78 | +0.116% | 1,219 | +3.375% |
| 2026-04-10 | 25.77 | 25.77 | 25.75 | 25.75 | 0.000% | 754 | +3.494% |
| 2026-04-09 | 25.81 | 25.81 | 25.75 | 25.75 | +0.058% | 603 | +3.494% |
| 2026-04-08 | 25.72 | 25.74 | 25.72 | 25.74 | +0.429% | 4,029 | +3.555% |
| 2026-04-07 | 25.63 | 25.66 | 25.58 | 25.63 | +0.020% | 1,912 | +3.999% |
| 2026-04-06 | 25.62 | 25.67 | 25.62 | 25.63 | +0.039% | 966 | +4.020% |
| 2026-04-02 | 25.59 | 25.65 | 25.59 | 25.61 | +0.020% | 2,879 | +4.060% |
| 2026-04-01 | 25.60 | 25.65 | 25.60 | 25.61 | +0.091% | 1,298 | +4.080% |
| 2026-03-31 | 25.57 | 25.63 | 25.57 | 25.59 | +0.454% | 3,366 | +4.175% |
| 2026-03-30 | 25.46 | 25.53 | 25.46 | 25.47 | +0.024% | 6,135 | +4.648% |
| 2026-03-27 | 25.50 | 25.52 | 25.46 | 25.46 | -0.333% | 2,033 | +4.673% |
| 2026-03-26 | 25.56 | 25.57 | 25.55 | 25.55 | -0.209% | 1,635 | +4.325% |
| 2026-03-25 | 25.64 | 25.64 | 25.60 | 25.60 | +0.131% | 1,953 | +4.106% |
| 2026-03-24 | 25.62 | 25.62 | 25.57 | 25.57 | -0.105% | 22,652 | +4.243% |
| 2026-03-23 | 25.60 | 25.63 | 25.53 | 25.60 | +0.251% | 5,134 | +4.134% |
| 2026-03-20 | 25.55 | 25.59 | 25.49 | 25.53 | -0.204% | 28,363 | +4.396% |
| 2026-03-19 | 25.60 | 25.60 | 25.54 | 25.59 | -0.152% | 4,149 | +4.182% |
| 2026-03-18 | 25.65 | 25.67 | 25.62 | 25.62 | -0.199% | 4,684 | +4.024% |
| 2026-03-17 | 25.72 | 25.72 | 25.68 | 25.68 | +0.045% | 470 | +3.817% |
| 2026-03-16 | 25.66 | 25.66 | 25.66 | 25.66 | +0.169% | 1,055 | +3.864% |
| 2026-03-13 | 25.63 | 25.63 | 25.62 | 25.62 | 0.000% | 1,386 | +4.040% |
| 2026-03-12 | 25.65 | 25.65 | 25.62 | 25.62 | -0.234% | 2,220 | +4.040% |
| 2026-03-11 | 25.70 | 25.70 | 25.68 | 25.68 | -0.156% | 846 | +3.797% |
| 2026-03-10 | 25.76 | 25.77 | 25.69 | 25.72 | -0.038% | 3,019 | +3.635% |
| 2026-03-09 | 25.61 | 25.73 | 25.61 | 25.73 | +0.136% | 2,503 | +3.595% |
| 2026-03-06 | 25.65 | 25.70 | 25.65 | 25.70 | -0.144% | 3,177 | +3.736% |
| 2026-03-05 | 25.79 | 25.79 | 25.67 | 25.73 | -0.147% | 3,453 | +3.587% |
| 2026-03-04 | 25.79 | 25.79 | 25.77 | 25.77 | +0.117% | 347 | +3.434% |
| 2026-03-03 | 25.62 | 25.74 | 25.62 | 25.74 | -0.135% | 3,923 | +3.555% |
| 2026-03-02 | 25.75 | 25.79 | 25.75 | 25.77 | -0.001% | 4,320 | +3.415% |
| 2026-02-27 | 25.77 | 25.77 | 25.77 | 25.77 | +0.039% | 1,694 | +3.414% |
| 2026-02-26 | 25.77 | 25.77 | 25.77 | 25.77 | -0.116% | 74 | +3.454% |
| 2026-02-25 | 25.79 | 25.80 | 25.79 | 25.80 | +0.116% | 981 | +3.334% |
| 2026-02-24 | 25.78 | 25.78 | 25.77 | 25.77 | +0.136% | 2,130 | +3.454% |
| 2026-02-23 | 25.80 | 25.80 | 25.73 | 25.73 | -0.116% | 11,056 | +3.595% |
| 2026-02-20 | 25.71 | 25.80 | 25.71 | 25.76 | +0.077% | 6,387 | +3.475% |
| 2026-02-19 | 25.77 | 25.77 | 25.73 | 25.74 | -0.105% | 7,253 | +3.555% |
| 2026-02-18 | 25.73 | 25.77 | 25.73 | 25.77 | +0.027% | 9,318 | +3.446% |
| 2026-02-17 | 25.78 | 25.78 | 25.71 | 25.76 | +0.080% | 13,888 | +3.474% |
| 2026-02-13 | 25.68 | 25.76 | 25.68 | 25.74 | +0.075% | 7,977 | +3.557% |
| 2026-02-12 | 25.70 | 25.75 | 25.70 | 25.72 | -0.271% | 3,968 | +3.635% |
| 2026-02-11 | 25.82 | 25.82 | 25.77 | 25.79 | -0.039% | 16,884 | +3.354% |
| 2026-02-10 | 25.82 | 25.82 | 25.75 | 25.80 | +0.078% | 24,702 | +3.314% |
| 2026-02-09 | 25.75 | 25.81 | 25.75 | 25.78 | +0.087% | 5,069 | +3.394% |
| 2026-02-06 | 25.74 | 25.79 | 25.71 | 25.76 | +0.223% | 94,402 | +3.484% |
| 2026-02-05 | 25.70 | 25.73 | 25.69 | 25.70 | -0.134% | 19,478 | +3.714% |
| 2026-02-04 | 25.79 | 25.79 | 25.72 | 25.73 | -0.019% | 62,695 | +3.575% |
| 2026-02-03 | 25.79 | 25.79 | 25.73 | 25.74 | -0.182% | 50,563 | +3.555% |
| 2026-02-02 | 25.80 | 25.90 | 25.74 | 25.79 | +0.183% | 122,578 | +3.366% |
| 2026-01-30 | 25.76 | 25.78 | 25.74 | 25.74 | +0.019% | 50,900 | +3.555% |
| 2026-01-29 | 25.73 | 25.73 | 25.73 | 25.73 | -0.130% | 453 | +3.575% |
| 2026-01-28 | 25.73 | 25.79 | 25.72 | 25.77 | +0.134% | 4,312 | +3.441% |
| 2026-01-27 | 25.73 | 25.73 | 25.73 | 25.73 | +0.074% | 124 | +3.579% |
| 2026-01-26 | 25.71 | 25.71 | 25.68 | 25.71 | 0.000% | 8,501 | +3.655% |
| 2026-01-23 | 25.71 | 25.71 | 25.71 | 25.71 | -0.003% | 232 | +3.655% |
| 2026-01-22 | 25.71 | 25.75 | 25.71 | 25.72 | +0.061% | 15,793 | +3.653% |
| 2026-01-21 | 25.69 | 25.70 | 25.69 | 25.70 | +0.141% | 700 | +3.716% |
| 2026-01-20 | 25.64 | 25.66 | 25.64 | 25.66 | -0.102% | 104 | +3.863% |
| 2026-01-16 | 25.69 | 25.69 | 25.69 | 25.69 | +0.077% | 72 | +3.757% |
| 2026-01-15 | 25.70 | 25.70 | 25.64 | 25.67 | +0.040% | 6,236 | +3.837% |
| 2026-01-14 | 25.66 | 25.66 | 25.66 | 25.66 | +0.058% | 1,530 | +3.878% |
| 2026-01-13 | 25.65 | 25.65 | 25.64 | 25.64 | -0.097% | 2,935 | +3.938% |
| 2026-01-12 | 25.67 | 25.67 | 25.65 | 25.67 | +0.058% | 3,105 | +3.838% |
| 2026-01-09 | 25.66 | 25.66 | 25.66 | 25.66 | +0.078% | 254 | +3.898% |
| 2026-01-08 | 25.64 | 25.64 | 25.63 | 25.64 | 0.000% | 17,818 | +3.979% |
| 2026-01-07 | 25.62 | 25.64 | 25.62 | 25.64 | 0.000% | 329 | +3.979% |
| 2026-01-06 | 25.62 | 25.64 | 25.62 | 25.64 | +0.056% | 2,368 | +3.979% |
| 2026-01-05 | 25.65 | 25.65 | 25.60 | 25.62 | +0.080% | 1,401 | +4.037% |
| 2026-01-02 | 25.60 | 25.60 | 25.58 | 25.60 | +0.039% | 2,010 | +4.121% |
| 2025-12-31 | 25.58 | 25.59 | 25.57 | 25.59 | -0.039% | 4,719 | +4.162% |
| 2025-12-30 | 25.60 | 25.60 | 25.60 | 25.60 | +0.020% | 114 | +4.121% |
| 2025-12-29 | 25.59 | 25.60 | 25.59 | 25.59 | +0.020% | 910 | +4.141% |
| 2025-12-26 | 25.59 | 25.59 | 25.59 | 25.59 | +0.039% | 78 | +4.162% |
| 2025-12-24 | 25.58 | 25.58 | 25.58 | 25.58 | +0.059% | 88 | +4.203% |
| 2025-12-23 | 25.53 | 25.57 | 25.53 | 25.57 | +0.074% | 1,719 | +4.264% |
| 2025-12-22 | 25.55 | 25.55 | 25.55 | 25.55 | +0.082% | 78 | +4.341% |
| 2025-12-19 | 25.50 | 25.53 | 25.50 | 25.53 | +0.185% | 2,597 | +4.427% |
| 2025-12-18 | 25.46 | 25.48 | 25.46 | 25.48 | +0.189% | 446 | +4.620% |
| 2025-12-17 | 25.43 | 25.43 | 25.43 | 25.43 | -0.186% | 137 | +4.817% |
| 2025-12-16 | 25.49 | 25.49 | 25.48 | 25.48 | -0.088% | 194 | +4.622% |
| 2025-12-15 | 25.50 | 25.50 | 25.50 | 25.50 | +0.118% | 2,353 | +4.529% |
| 2025-12-12 | 25.51 | 25.51 | 25.47 | 25.47 | -0.078% | 4,209 | +4.653% |
| 2025-12-11 | 25.49 | 25.51 | 25.49 | 25.49 | +0.057% | 515 | +4.570% |
| 2025-12-10 | 25.47 | 25.48 | 25.45 | 25.48 | +0.128% | 1,378 | +4.630% |
| 2025-12-09 | 25.48 | 25.48 | 25.44 | 25.44 | +0.013% | 1,131 | +4.764% |
| 2025-12-08 | 25.46 | 25.46 | 25.44 | 25.44 | -0.040% | 101 | +4.777% |
| 2025-12-05 | 25.45 | 25.45 | 25.45 | 25.45 | +0.098% | 0 | +4.735% |
| 2025-12-04 | 25.41 | 25.43 | 25.40 | 25.43 | 0.000% | 2,830 | +4.838% |
| 2025-12-03 | 25.43 | 25.43 | 25.39 | 25.43 | +0.044% | 3,811 | +4.838% |
| 2025-12-02 | 25.41 | 25.41 | 25.41 | 25.41 | +0.055% | 125 | +4.884% |
| 2025-12-01 | 25.39 | 25.40 | 25.38 | 25.40 | +0.034% | 1,726 | +4.941% |
| 2025-11-28 | 25.38 | 25.39 | 25.38 | 25.39 | +0.065% | 205 | +4.976% |
| 2025-11-26 | 25.37 | 25.38 | 25.37 | 25.38 | +0.159% | 100 | +5.044% |
| 2025-11-25 | 25.33 | 25.33 | 25.33 | 25.33 | +0.494% | 65 | +5.211% |
| 2025-11-21 | 25.18 | 25.21 | 25.18 | 25.21 | +0.298% | 1,964 | +5.731% |
| 2025-11-20 | 25.28 | 25.28 | 25.14 | 25.14 | -0.309% | 1,854 | +6.046% |
| 2025-11-19 | 25.21 | 25.21 | 25.21 | 25.21 | +0.062% | 3,515 | +5.718% |
| 2025-11-18 | 25.20 | 25.20 | 25.20 | 25.20 | -0.121% | 104 | +5.783% |
| 2025-11-17 | 25.24 | 25.24 | 25.23 | 25.23 | -0.165% | 202 | +5.656% |
| 2025-11-14 | 25.30 | 25.30 | 25.27 | 25.27 | +0.065% | 424 | +5.481% |
| 2025-11-13 | 25.25 | 25.25 | 25.25 | 25.25 | -0.341% | 0 | +5.549% |
| 2025-11-12 | 25.34 | 25.34 | 25.34 | 25.34 | +0.079% | 3 | +5.189% |
| 2025-11-11 | 25.31 | 25.32 | 25.31 | 25.32 | +0.040% | 437 | +5.273% |
| 2025-11-10 | 25.31 | 25.31 | 25.31 | 25.31 | +0.261% | 9 | +5.314% |
| 2025-11-07 | 25.24 | 25.24 | 25.24 | 25.24 | +0.040% | 91 | +5.589% |
| 2025-11-06 | 25.24 | 25.24 | 25.23 | 25.23 | -0.164% | 195 | +5.631% |
| 2025-11-05 | 25.28 | 25.28 | 25.28 | 25.28 | +0.101% | 142 | +5.457% |
| 2025-11-04 | 25.25 | 25.25 | 25.25 | 25.25 | -0.158% | 41 | +5.564% |
| 2025-11-03 | 25.29 | 25.29 | 25.29 | 25.29 | +0.040% | 45 | +5.397% |
| 2025-10-31 | 25.28 | 25.28 | 25.28 | 25.28 | +0.078% | 46 | +5.439% |
| 2025-10-30 | 25.28 | 25.28 | 25.26 | 25.26 | -0.117% | 202 | +5.521% |
| 2025-10-29 | 25.30 | 25.30 | 25.29 | 25.29 | -0.040% | 199 | +5.397% |
| 2025-10-28 | 25.30 | 25.30 | 25.30 | 25.30 | +0.019% | 7,795 | +5.356% |
| 2025-10-27 | 25.30 | 25.30 | 25.30 | 25.30 | +0.111% | 180 | +5.376% |
| 2025-10-24 | 25.26 | 25.27 | 25.24 | 25.27 | +0.147% | 10,927 | +5.493% |
| 2025-10-23 | 25.23 | 25.23 | 25.23 | 25.23 | +0.119% | 366 | +5.648% |
| 2025-10-22 | 25.17 | 25.20 | 25.17 | 25.20 | -0.158% | 1,246 | +5.774% |
| 2025-10-21 | 25.19 | 25.24 | 25.19 | 25.24 | +0.039% | 414 | +5.607% |
| 2025-10-20 | 25.21 | 25.23 | 25.21 | 25.23 | +0.218% | 160 | +5.648% |
| 2025-10-17 | 25.14 | 25.18 | 25.14 | 25.18 | +0.179% | 711 | +5.879% |
| 2025-10-16 | 25.13 | 25.13 | 25.13 | 25.13 | -0.139% | 33 | +6.068% |
| 2025-10-15 | 25.15 | 25.16 | 25.15 | 25.16 | +0.059% | 1,617 | +5.921% |
| 2025-10-14 | 25.15 | 25.15 | 25.15 | 25.15 | -0.061% | 8 | +5.984% |
| 2025-10-13 | 25.20 | 25.20 | 25.17 | 25.17 | +0.317% | 100 | +5.920% |
| 2025-10-10 | 25.23 | 25.23 | 25.09 | 25.09 | -0.413% | 794 | +6.255% |
| 2025-10-09 | 25.20 | 25.20 | 25.19 | 25.19 | -0.070% | 2,308 | +5.816% |
| 2025-10-08 | 25.21 | 25.21 | 25.21 | 25.21 | +0.090% | 1 | +5.741% |
| 2025-10-07 | 25.18 | 25.18 | 25.18 | 25.18 | -0.060% | 189 | +5.837% |
| 2025-10-06 | 25.20 | 25.20 | 25.20 | 25.20 | +0.040% | 4,135 | +5.774% |
| 2025-10-03 | 25.16 | 25.19 | 25.16 | 25.19 | +0.040% | 629 | +5.816% |
| 2025-10-02 | 25.18 | 25.18 | 25.18 | 25.18 | +0.040% | 407 | +5.858% |
| 2025-10-01 | 25.14 | 25.17 | 25.13 | 25.17 | +0.060% | 2,584 | +5.900% |
| 2025-09-30 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 82 | +5.963% |
| 2025-09-29 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 69 | +6.005% |
| 2025-09-26 | 25.14 | 25.14 | 25.14 | 25.14 | +0.159% | 180 | +6.026% |
| 2025-09-25 | 25.10 | 25.10 | 25.10 | 25.10 | -0.060% | 0 | +6.195% |
| 2025-09-24 | 25.11 | 25.11 | 25.11 | 25.11 | -0.040% | 0 | +6.132% |
| 2025-09-23 | 25.11 | 25.13 | 25.11 | 25.13 | -0.059% | 1,126 | +6.090% |
| 2025-09-22 | 25.11 | 25.14 | 25.11 | 25.14 | +0.039% | 101 | +6.027% |
| 2025-09-19 | 25.09 | 25.13 | 25.09 | 25.13 | +0.120% | 1,772 | +6.068% |
| 2025-09-18 | 25.08 | 25.10 | 25.07 | 25.10 | +0.039% | 5,418 | +6.196% |
| 2025-09-17 | 25.03 | 25.09 | 25.03 | 25.09 | +0.020% | 1,855 | +6.238% |
| 2025-09-16 | 25.09 | 25.09 | 25.09 | 25.09 | -0.010% | 0 | +6.259% |
| 2025-09-15 | 25.09 | 25.09 | 25.06 | 25.09 | +0.043% | 1,659 | +6.248% |
| 2025-09-12 | 25.08 | 25.08 | 25.08 | 25.08 | +0.027% | 0 | +6.293% |
| 2025-09-11 | 25.04 | 25.08 | 25.04 | 25.07 | +0.142% | 1,669 | +6.322% |
| 2025-09-10 | 25.02 | 25.03 | 25.02 | 25.03 | +0.038% | 105 | +6.473% |
| 2025-09-09 | 25.02 | 25.02 | 25.02 | 25.02 | +0.065% | 0 | +6.513% |
| 2025-09-08 | 24.99 | 25.01 | 24.98 | 25.01 | +0.109% | 2,575 | +6.583% |
| 2025-09-05 | 24.96 | 24.98 | 24.94 | 24.98 | +0.036% | 1,489 | +6.699% |
| 2025-09-04 | 24.93 | 24.97 | 24.93 | 24.97 | +0.150% | 1,536 | +6.738% |
| 2025-09-03 | 24.91 | 24.95 | 24.91 | 24.93 | +0.080% | 1,775 | +6.898% |
| 2025-09-02 | 24.87 | 24.91 | 24.85 | 24.91 | -0.148% | 67,241 | +6.984% |
| 2025-08-29 | 24.92 | 24.95 | 24.92 | 24.95 | -0.107% | 4,136 | +6.825% |
| 2025-08-28 | 24.95 | 25.00 | 24.95 | 24.98 | +0.195% | 5,760 | +6.711% |
| 2025-08-27 | 24.93 | 24.93 | 24.93 | 24.93 | +0.017% | 135 | +6.919% |
| 2025-08-26 | 24.92 | 24.93 | 24.92 | 24.93 | +0.003% | 173 | +6.938% |
| 2025-08-25 | 24.93 | 24.93 | 24.93 | 24.93 | -0.028% | 2 | +6.941% |
| 2025-08-22 | 24.90 | 24.93 | 24.90 | 24.93 | +0.371% | 812 | +6.910% |
| 2025-08-21 | 24.84 | 24.84 | 24.84 | 24.84 | -0.145% | 0 | +7.307% |
| 2025-08-20 | 24.88 | 24.88 | 24.88 | 24.88 | -0.016% | 84 | +7.151% |
| 2025-08-19 | 24.88 | 24.88 | 24.88 | 24.88 | -0.117% | 164 | +7.134% |
| 2025-08-18 | 24.87 | 24.91 | 24.87 | 24.91 | +0.037% | 395 | +7.009% |
| 2025-08-15 | 24.91 | 24.91 | 24.90 | 24.90 | -0.077% | 300 | +7.048% |
| 2025-08-14 | 24.87 | 24.92 | 24.87 | 24.92 | +0.017% | 944 | +6.965% |
| 2025-08-13 | 24.92 | 24.92 | 24.92 | 24.92 | +0.085% | 22 | +6.983% |
| 2025-08-12 | 24.84 | 24.89 | 24.84 | 24.89 | +0.296% | 995 | +7.074% |
| 2025-08-11 | 24.83 | 24.89 | 24.82 | 24.82 | -0.107% | 2,133 | +7.391% |
| 2025-08-08 | 24.85 | 24.85 | 24.85 | 24.85 | +0.219% | 52 | +7.275% |
| 2025-08-07 | 24.79 | 24.79 | 24.79 | 24.79 | -0.048% | 115 | +7.510% |
| 2025-08-06 | 24.80 | 24.80 | 24.80 | 24.80 | +0.188% | 951 | +7.458% |
| 2025-08-05 | 24.73 | 24.76 | 24.73 | 24.76 | -0.107% | 3,432 | +7.660% |
| 2025-08-04 | 24.74 | 24.78 | 24.73 | 24.78 | +0.335% | 2,630 | +7.545% |
| 2025-08-01 | 24.67 | 24.73 | 24.65 | 24.70 | -0.181% | 5,943 | +7.905% |
| 2025-07-31 | 24.78 | 24.79 | 24.74 | 24.75 | -0.080% | 4,186 | +7.710% |
| 2025-07-30 | 24.78 | 24.79 | 24.73 | 24.77 | -0.053% | 6,057 | +7.623% |
| 2025-07-29 | 24.79 | 24.79 | 24.77 | 24.78 | -0.007% | 2,981 | +7.567% |
| 2025-07-28 | 24.78 | 24.78 | 24.78 | 24.78 | -0.094% | 4,735 | +7.559% |
| 2025-07-25 | 24.71 | 24.81 | 24.71 | 24.81 | +0.184% | 20,634 | +7.458% |
| 2025-07-24 | 24.72 | 24.79 | 24.72 | 24.76 | +0.118% | 7,176 | +7.655% |
| 2025-07-23 | 24.73 | 24.75 | 24.71 | 24.73 | +0.092% | 2,157 | +7.782% |
| 2025-07-22 | 24.69 | 24.71 | 24.69 | 24.71 | +0.056% | 24,406 | +7.881% |
| 2025-07-21 | 24.70 | 24.70 | 24.69 | 24.69 | +0.056% | 1,499 | +7.942% |
| 2025-07-18 | 24.68 | 24.68 | 24.66 | 24.68 | 0.000% | 3,450 | +8.002% |
| 2025-07-17 | 24.68 | 24.68 | 24.66 | 24.68 | +0.081% | 3,012 | +8.002% |
| 2025-07-16 | 24.62 | 24.66 | 24.62 | 24.66 | -0.014% | 288 | +8.090% |
| 2025-07-15 | 24.64 | 24.66 | 24.64 | 24.66 | +0.014% | 652 | +8.075% |
| 2025-07-14 | 24.62 | 24.66 | 24.62 | 24.66 | 0.000% | 434 | +8.090% |
| 2025-07-11 | 24.57 | 24.67 | 24.57 | 24.66 | +0.037% | 7,527 | +8.090% |
| 2025-07-10 | 24.56 | 24.65 | 24.56 | 24.65 | +0.026% | 3,727 | +8.130% |
| 2025-07-09 | 24.65 | 24.65 | 24.61 | 24.64 | +0.099% | 324 | +8.158% |
| 2025-07-08 | 24.64 | 24.64 | 24.60 | 24.62 | +0.020% | 1,183 | +8.266% |
| 2025-07-07 | 24.60 | 24.66 | 24.60 | 24.61 | -0.162% | 1,307 | +8.288% |
| 2025-07-03 | 24.55 | 24.66 | 24.55 | 24.66 | +0.180% | 1,773 | +8.112% |
| 2025-07-02 | 24.61 | 24.61 | 24.61 | 24.61 | +0.092% | 1,196 | +8.307% |
| 2025-07-01 | 24.50 | 24.59 | 24.50 | 24.59 | -0.026% | 11,066 | +8.406% |
| 2025-06-30 | 24.53 | 24.63 | 24.53 | 24.59 | +0.140% | 9,496 | +8.378% |
| 2025-06-27 | 24.56 | 24.56 | 24.56 | 24.56 | +0.143% | 200 | +8.530% |
| 2025-06-26 | 23.98 | 24.53 | 23.98 | 24.53 | +0.206% | 658 | +8.685% |
| 2025-06-25 | 24.43 | 24.51 | 24.43 | 24.47 | -0.000% | 2,425 | +8.908% |
| 2025-06-24 | 24.36 | 24.48 | 24.36 | 24.47 | +0.389% | 2,381 | +8.908% |
| 2025-06-23 | 24.33 | 24.38 | 24.33 | 24.38 | +0.183% | 1,140 | +9.331% |
| 2025-06-20 | 24.34 | 24.34 | 24.34 | 24.34 | -0.041% | 0 | +9.532% |
| 2025-06-18 | 24.35 | 24.35 | 24.35 | 24.35 | +0.043% | 40 | +9.486% |
| 2025-06-17 | 24.34 | 24.34 | 24.33 | 24.34 | -0.185% | 1,614 | +9.534% |
| 2025-06-16 | 24.38 | 24.38 | 24.38 | 24.38 | +0.235% | 0 | +9.331% |
| 2025-06-13 | 24.32 | 24.32 | 24.32 | 24.32 | -0.183% | 28 | +9.588% |
| 2025-06-12 | 24.39 | 24.41 | 24.35 | 24.37 | +0.057% | 2,996 | +9.388% |
| 2025-06-11 | 24.36 | 24.42 | 24.35 | 24.35 | -0.027% | 814 | +9.450% |
| 2025-06-10 | 24.36 | 24.36 | 24.36 | 24.36 | +0.120% | 0 | +9.421% |
| 2025-06-09 | 24.34 | 24.34 | 24.33 | 24.33 | +0.003% | 269 | +9.552% |
| 2025-06-06 | 24.36 | 24.36 | 24.33 | 24.33 | +0.214% | 9,322 | +9.556% |
| 2025-06-05 | 24.28 | 24.29 | 24.28 | 24.28 | -0.077% | 2,644 | +9.790% |
| 2025-06-04 | 24.33 | 24.33 | 24.29 | 24.30 | +0.007% | 2,189 | +9.705% |
| 2025-06-03 | 24.30 | 24.30 | 24.30 | 24.30 | +0.199% | 278 | +9.713% |
| 2025-06-02 | 24.23 | 24.27 | 24.23 | 24.25 | +0.040% | 1,593 | +9.931% |
| 2025-05-30 | 24.22 | 24.24 | 24.17 | 24.24 | +0.043% | 11,809 | +9.975% |
| 2025-05-29 | 24.22 | 24.23 | 24.22 | 24.23 | +0.062% | 2,415 | +10.023% |
| 2025-05-28 | 24.24 | 24.24 | 24.21 | 24.21 | -0.040% | 10,239 | +10.091% |
| 2025-05-27 | 24.25 | 24.25 | 24.22 | 24.22 | +0.308% | 1,928 | +10.047% |
| 2025-05-23 | 24.10 | 24.17 | 24.10 | 24.15 | -0.015% | 24,952 | +10.385% |
| 2025-05-22 | 24.17 | 24.17 | 24.15 | 24.15 | -0.017% | 1,974 | +10.369% |
| 2025-05-21 | 24.18 | 24.22 | 24.13 | 24.16 | -0.291% | 14,948 | +10.350% |
| 2025-05-20 | 24.21 | 24.23 | 24.20 | 24.23 | -0.071% | 11,355 | +10.029% |
| 2025-05-19 | 24.18 | 24.25 | 24.18 | 24.24 | +0.047% | 4,558 | +9.952% |
| 2025-05-16 | 24.23 | 24.26 | 24.17 | 24.23 | +0.005% | 3,090 | +10.003% |
| 2025-05-15 | 24.16 | 24.27 | 24.16 | 24.23 | +0.290% | 19,267 | +10.008% |
| 2025-05-14 | 24.19 | 24.19 | 24.15 | 24.16 | -0.124% | 2,596 | +10.327% |
| 2025-05-13 | 24.20 | 24.20 | 24.13 | 24.19 | +0.365% | 13,984 | +10.190% |
| 2025-05-12 | 24.11 | 24.13 | 24.10 | 24.10 | +0.530% | 1,619 | +10.592% |
| 2025-05-09 | 24.00 | 24.02 | 23.97 | 23.98 | -0.063% | 2,930 | +11.178% |
| 2025-05-08 | 23.93 | 24.00 | 23.93 | 23.99 | +0.128% | 520 | +11.108% |
| 2025-05-07 | 23.98 | 23.98 | 23.96 | 23.96 | -0.044% | 332 | +11.250% |
| 2025-05-06 | 23.78 | 23.98 | 23.78 | 23.97 | -0.021% | 6,101 | +11.202% |
| 2025-05-05 | 23.98 | 24.03 | 23.98 | 23.98 | -0.187% | 2,099 | +11.178% |
| 2025-05-02 | 23.99 | 24.09 | 23.99 | 24.02 | +0.243% | 8,977 | +10.970% |
| 2025-05-01 | 24.00 | 24.01 | 23.95 | 23.96 | -0.242% | 3,092 | +11.240% |
| 2025-04-30 | 23.82 | 24.02 | 23.77 | 24.02 | +0.460% | 11,542 | +10.970% |
| 2025-04-29 | 23.87 | 23.92 | 23.83 | 23.91 | +0.106% | 8,326 | +11.481% |
| 2025-04-28 | 23.86 | 23.88 | 23.85 | 23.88 | +0.104% | 602 | +11.599% |
| 2025-04-25 | 23.87 | 23.88 | 23.83 | 23.86 | +0.082% | 6,947 | +11.714% |
| 2025-04-24 | 23.78 | 23.84 | 23.78 | 23.84 | +0.340% | 1,324 | +11.806% |
| 2025-04-23 | 23.84 | 23.85 | 23.76 | 23.76 | +0.260% | 794 | +12.186% |
| 2025-04-22 | 23.61 | 23.71 | 23.61 | 23.70 | +0.449% | 1,705 | +12.477% |
| 2025-04-21 | 23.63 | 23.63 | 23.55 | 23.59 | -0.398% | 40,331 | +12.982% |
| 2025-04-17 | 23.69 | 23.69 | 23.69 | 23.69 | +0.001% | 410 | +12.533% |
| 2025-04-16 | 23.73 | 23.73 | 23.60 | 23.69 | -0.395% | 10,991 | +12.534% |
| 2025-04-15 | 23.80 | 23.80 | 23.78 | 23.78 | -0.042% | 1,295 | +12.090% |
| 2025-04-14 | 23.78 | 23.83 | 23.78 | 23.79 | +0.025% | 3,943 | +12.042% |
| 2025-04-11 | 23.68 | 23.81 | 23.68 | 23.78 | 0.000% | 2,160 | +12.070% |