CPSJ
Calamos S&P 500 Structured Alt Protection ETF - July
stockNYSEETF
At CloseOct 2, 2026 1:51:36 PM EDT
28.01USD0.000%(0.00)3,434
28.01Bid28.09Ask0.08SpreadCPSJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.07 | 28.07 | 27.98 | 28.02 | +0.036% | 3,434 | 0.000% |
| 2026-10-01 | 28.05 | 28.05 | 27.98 | 28.01 | +0.165% | 567 | +0.036% |
| 2026-09-30 | 27.97 | 28.03 | 27.96 | 27.96 | -0.004% | 9,371 | +0.201% |
| 2026-09-29 | 28.00 | 28.00 | 27.96 | 27.96 | +0.018% | 1,443 | +0.197% |
| 2026-09-28 | 27.98 | 28.00 | 27.96 | 27.96 | -0.192% | 908 | +0.215% |
| 2026-09-25 | 27.96 | 28.01 | 27.96 | 28.01 | +0.085% | 316 | +0.022% |
| 2026-09-24 | 28.00 | 28.01 | 27.95 | 27.99 | -0.071% | 5,262 | +0.107% |
| 2026-09-23 | 27.99 | 28.01 | 27.99 | 28.01 | +0.064% | 2,962 | +0.036% |
| 2026-09-22 | 28.02 | 28.02 | 27.99 | 27.99 | -0.029% | 127 | +0.100% |
| 2026-09-21 | 28.01 | 28.05 | 27.97 | 28.00 | +0.287% | 2,328 | +0.071% |
| 2026-09-18 | 27.93 | 27.95 | 27.92 | 27.92 | -0.107% | 1,020 | +0.358% |
| 2026-09-17 | 27.94 | 27.95 | 27.94 | 27.95 | +0.364% | 271 | +0.250% |
| 2026-09-16 | 27.89 | 27.91 | 27.84 | 27.85 | -0.220% | 643 | +0.615% |
| 2026-09-15 | 27.85 | 27.91 | 27.85 | 27.91 | -0.072% | 1,569 | +0.394% |
| 2026-09-14 | 27.91 | 27.94 | 27.91 | 27.93 | -0.072% | 1,439 | +0.322% |
| 2026-09-11 | 27.96 | 27.96 | 27.95 | 27.95 | +0.143% | 246 | +0.250% |
| 2026-09-10 | 27.89 | 27.91 | 27.85 | 27.91 | -0.179% | 6,078 | +0.394% |
| 2026-09-09 | 27.96 | 27.96 | 27.96 | 27.96 | 0.000% | 259 | +0.215% |
| 2026-09-08 | 27.99 | 27.99 | 27.93 | 27.96 | -0.036% | 1,010 | +0.215% |
| 2026-09-04 | 27.99 | 28.00 | 27.97 | 27.97 | -0.214% | 1,234 | +0.179% |
| 2026-09-03 | 28.00 | 28.03 | 27.96 | 28.03 | +0.377% | 2,230 | -0.036% |
| 2026-09-02 | 27.96 | 27.96 | 27.92 | 27.92 | +0.175% | 141 | +0.341% |
| 2026-09-01 | 27.81 | 27.92 | 27.81 | 27.88 | -0.265% | 4,004 | +0.517% |
| 2026-08-31 | 27.96 | 27.96 | 27.92 | 27.95 | 0.000% | 499 | +0.250% |
| 2026-08-28 | 27.99 | 27.99 | 27.95 | 27.95 | -0.179% | 622 | +0.250% |
| 2026-08-27 | 27.98 | 28.00 | 27.98 | 28.00 | +0.233% | 1,790 | +0.071% |
| 2026-08-26 | 27.90 | 27.96 | 27.90 | 27.93 | +0.078% | 922 | +0.305% |
| 2026-08-25 | 27.95 | 27.95 | 27.90 | 27.91 | +0.065% | 1,962 | +0.383% |
| 2026-08-24 | 27.94 | 27.95 | 27.89 | 27.89 | -0.161% | 1,174 | +0.448% |
| 2026-08-21 | 27.93 | 27.96 | 27.91 | 27.94 | +0.107% | 2,400 | +0.286% |
| 2026-08-20 | 27.93 | 27.93 | 27.91 | 27.91 | -0.072% | 1,648 | +0.394% |
| 2026-08-19 | 27.98 | 27.98 | 27.92 | 27.93 | -0.021% | 636 | +0.322% |
| 2026-08-18 | 27.97 | 27.97 | 27.90 | 27.94 | -0.193% | 990 | +0.300% |
| 2026-08-17 | 28.00 | 28.00 | 27.94 | 27.99 | -0.071% | 2,219 | +0.107% |
| 2026-08-14 | 28.02 | 28.02 | 28.00 | 28.01 | +0.075% | 1,188 | +0.036% |
| 2026-08-13 | 28.00 | 28.00 | 27.99 | 27.99 | +0.155% | 718 | +0.111% |
| 2026-08-12 | 27.97 | 27.97 | 27.95 | 27.95 | +0.056% | 111 | +0.266% |
| 2026-08-11 | 27.95 | 27.97 | 27.93 | 27.93 | -0.107% | 332 | +0.322% |
| 2026-08-10 | 27.97 | 27.98 | 27.94 | 27.96 | -0.036% | 12,794 | +0.215% |
| 2026-08-07 | 27.92 | 27.97 | 27.92 | 27.97 | +0.286% | 14,867 | +0.179% |
| 2026-08-06 | 27.96 | 28.00 | 27.89 | 27.89 | -0.085% | 6,348 | +0.466% |
| 2026-08-05 | 27.92 | 27.97 | 27.86 | 27.91 | -0.023% | 21,447 | +0.381% |
| 2026-08-04 | 27.88 | 27.94 | 27.88 | 27.92 | +0.289% | 2,248 | +0.357% |
| 2026-08-03 | 27.82 | 27.85 | 27.82 | 27.84 | +0.222% | 15,863 | +0.648% |
| 2026-07-31 | 27.79 | 27.79 | 27.73 | 27.78 | +0.192% | 2,119 | +0.871% |
| 2026-07-30 | 27.81 | 27.81 | 27.72 | 27.72 | +0.201% | 14,629 | +1.065% |
| 2026-07-29 | 27.70 | 27.75 | 27.66 | 27.67 | -0.183% | 14,614 | +1.267% |
| 2026-07-28 | 27.77 | 27.77 | 27.72 | 27.72 | +0.036% | 1,794 | +1.082% |
| 2026-07-27 | 27.68 | 27.71 | 27.66 | 27.71 | +0.090% | 16,797 | +1.119% |
| 2026-07-24 | 27.68 | 27.68 | 27.68 | 27.68 | +0.056% | 193 | +1.210% |
| 2026-07-23 | 27.70 | 27.71 | 27.64 | 27.67 | -0.290% | 25,671 | +1.266% |
| 2026-07-22 | 27.76 | 27.76 | 27.75 | 27.75 | +0.036% | 18,034 | +0.973% |
| 2026-07-21 | 27.74 | 27.76 | 27.74 | 27.74 | +0.090% | 4,300 | +1.009% |
| 2026-07-20 | 27.70 | 27.74 | 27.70 | 27.71 | -0.029% | 33,576 | +1.100% |
| 2026-07-17 | 27.73 | 27.73 | 27.72 | 27.72 | -0.143% | 1,120 | +1.071% |
| 2026-07-16 | 27.78 | 27.79 | 27.76 | 27.76 | -0.099% | 21,844 | +0.926% |
| 2026-07-15 | 27.80 | 27.81 | 27.77 | 27.79 | +0.038% | 4,943 | +0.826% |
| 2026-07-14 | 27.75 | 27.78 | 27.75 | 27.78 | +0.198% | 12,649 | +0.864% |
| 2026-07-13 | 27.73 | 27.75 | 27.71 | 27.73 | -0.090% | 13,336 | +1.064% |
| 2026-07-10 | 27.78 | 27.78 | 27.75 | 27.75 | -0.036% | 8,253 | +0.973% |
| 2026-07-09 | 27.72 | 27.76 | 27.72 | 27.76 | +0.225% | 8,001 | +0.937% |
| 2026-07-08 | 27.70 | 27.70 | 27.67 | 27.70 | -0.116% | 7,754 | +1.164% |
| 2026-07-07 | 27.73 | 27.74 | 27.69 | 27.73 | -0.018% | 7,515 | +1.046% |
| 2026-07-06 | 27.71 | 27.76 | 27.70 | 27.73 | +0.165% | 8,310 | +1.028% |
| 2026-07-02 | 27.71 | 27.74 | 27.67 | 27.69 | +0.052% | 42,045 | +1.194% |
| 2026-07-01 | 27.70 | 27.73 | 27.64 | 27.68 | +0.036% | 174,949 | +1.247% |
| 2026-06-30 | 27.66 | 27.68 | 27.65 | 27.66 | -0.018% | 16,960 | +1.283% |
| 2026-06-29 | 27.66 | 27.68 | 27.65 | 27.67 | +0.072% | 843 | +1.265% |
| 2026-06-26 | 27.65 | 27.65 | 27.65 | 27.65 | +0.054% | 74 | +1.338% |
| 2026-06-25 | 27.64 | 27.64 | 27.64 | 27.64 | -0.072% | 1,917 | +1.393% |
| 2026-06-24 | 27.66 | 27.66 | 27.66 | 27.66 | +0.002% | 206 | +1.320% |
| 2026-06-23 | 27.65 | 27.65 | 27.65 | 27.65 | +0.016% | 0 | +1.322% |
| 2026-06-22 | 27.65 | 27.65 | 27.65 | 27.65 | +0.018% | 36 | +1.338% |
| 2026-06-18 | 27.64 | 27.64 | 27.61 | 27.64 | +0.127% | 1,614 | +1.356% |
| 2026-06-17 | 27.60 | 27.62 | 27.60 | 27.61 | +0.036% | 428 | +1.485% |
| 2026-06-16 | 27.63 | 27.63 | 27.60 | 27.60 | -0.126% | 1,350 | +1.522% |
| 2026-06-15 | 27.63 | 27.63 | 27.60 | 27.63 | +0.072% | 5,826 | +1.394% |
| 2026-06-12 | 27.60 | 27.61 | 27.58 | 27.61 | +0.109% | 1,559 | +1.467% |
| 2026-06-11 | 27.57 | 27.59 | 27.56 | 27.59 | +0.073% | 1,809 | +1.577% |
| 2026-06-10 | 27.57 | 27.57 | 27.57 | 27.57 | -0.126% | 666 | +1.651% |
| 2026-06-09 | 27.58 | 27.60 | 27.58 | 27.60 | +0.001% | 224 | +1.522% |
| 2026-06-08 | 27.60 | 27.60 | 27.60 | 27.60 | +0.073% | 221 | +1.523% |
| 2026-06-05 | 27.62 | 27.62 | 27.58 | 27.58 | -0.146% | 727 | +1.596% |
| 2026-06-04 | 27.60 | 27.62 | 27.58 | 27.62 | +0.119% | 1,554 | +1.448% |
| 2026-06-03 | 27.56 | 27.60 | 27.56 | 27.59 | +0.044% | 1,735 | +1.569% |
| 2026-06-02 | 27.57 | 27.59 | 27.57 | 27.57 | +0.046% | 409 | +1.614% |
| 2026-06-01 | 27.55 | 27.56 | 27.55 | 27.56 | +0.045% | 3,483 | +1.661% |
| 2026-05-29 | 27.56 | 27.57 | 27.55 | 27.55 | +0.036% | 9,384 | +1.706% |
| 2026-05-28 | 27.55 | 27.55 | 27.54 | 27.54 | -0.051% | 5,347 | +1.743% |
| 2026-05-27 | 27.54 | 27.55 | 27.54 | 27.55 | -0.002% | 1,454 | +1.691% |
| 2026-05-26 | 27.55 | 27.55 | 27.55 | 27.55 | +0.072% | 1,135 | +1.689% |
| 2026-05-22 | 27.54 | 27.54 | 27.53 | 27.53 | +0.036% | 534 | +1.762% |
| 2026-05-21 | 27.52 | 27.52 | 27.52 | 27.52 | 0.000% | 0 | +1.798% |
| 2026-05-20 | 27.49 | 27.52 | 27.49 | 27.52 | +0.055% | 16,654 | +1.798% |
| 2026-05-19 | 27.51 | 27.51 | 27.51 | 27.51 | +0.018% | 86 | +1.855% |
| 2026-05-18 | 27.50 | 27.50 | 27.50 | 27.50 | +0.056% | 163 | +1.873% |
| 2026-05-15 | 27.49 | 27.49 | 27.49 | 27.49 | -0.002% | 733 | +1.930% |
| 2026-05-14 | 27.49 | 27.49 | 27.49 | 27.49 | +0.055% | 6,356 | +1.928% |
| 2026-05-13 | 27.48 | 27.48 | 27.48 | 27.48 | -0.091% | 1,661 | +1.984% |
| 2026-05-12 | 27.50 | 27.50 | 27.50 | 27.50 | +0.127% | 371 | +1.891% |
| 2026-05-11 | 27.46 | 27.46 | 27.46 | 27.46 | +0.018% | 0 | +2.021% |
| 2026-05-08 | 27.46 | 27.46 | 27.46 | 27.46 | +0.055% | 39 | +2.039% |
| 2026-05-07 | 27.44 | 27.45 | 27.44 | 27.45 | -0.127% | 9,963 | +2.095% |
| 2026-05-06 | 27.48 | 27.48 | 27.48 | 27.48 | +0.091% | 56 | +1.965% |
| 2026-05-05 | 27.46 | 27.46 | 27.41 | 27.45 | +0.219% | 3,710 | +2.058% |
| 2026-05-04 | 27.41 | 27.41 | 27.40 | 27.40 | -0.078% | 1,472 | +2.281% |
| 2026-05-01 | 27.41 | 27.44 | 27.41 | 27.42 | +0.060% | 3,866 | +2.201% |
| 2026-04-30 | 27.37 | 27.40 | 27.37 | 27.40 | +0.148% | 2,189 | +2.263% |
| 2026-04-29 | 27.36 | 27.36 | 27.36 | 27.36 | -0.002% | 1,262 | +2.415% |
| 2026-04-28 | 27.36 | 27.36 | 27.36 | 27.36 | -0.037% | 266 | +2.413% |
| 2026-04-27 | 27.37 | 27.37 | 27.37 | 27.37 | +0.022% | 56 | +2.375% |
| 2026-04-24 | 27.36 | 27.36 | 27.36 | 27.36 | +0.197% | 130 | +2.398% |
| 2026-04-23 | 27.31 | 27.31 | 27.31 | 27.31 | -0.146% | 3 | +2.600% |
| 2026-04-22 | 27.35 | 27.37 | 27.35 | 27.35 | +0.075% | 3,021 | +2.450% |
| 2026-04-21 | 27.33 | 27.33 | 27.33 | 27.33 | -0.041% | 24 | +2.526% |
| 2026-04-20 | 27.31 | 27.34 | 27.31 | 27.34 | -0.015% | 1,142 | +2.484% |
| 2026-04-17 | 27.34 | 27.34 | 27.34 | 27.34 | +0.128% | 42 | +2.468% |
| 2026-04-16 | 27.27 | 27.31 | 27.26 | 27.31 | +0.011% | 3,944 | +2.600% |
| 2026-04-15 | 27.27 | 27.31 | 27.27 | 27.31 | +0.209% | 2,466 | +2.611% |
| 2026-04-14 | 27.26 | 27.27 | 27.23 | 27.25 | +0.147% | 5,549 | +2.826% |
| 2026-04-13 | 27.15 | 27.21 | 27.15 | 27.21 | +0.074% | 4,345 | +2.977% |
| 2026-04-10 | 27.19 | 27.19 | 27.19 | 27.19 | +0.037% | 0 | +3.053% |
| 2026-04-09 | 27.16 | 27.18 | 27.15 | 27.18 | +0.184% | 588 | +3.091% |
| 2026-04-08 | 27.10 | 27.13 | 27.10 | 27.13 | +0.593% | 1,350 | +3.281% |
| 2026-04-07 | 26.95 | 26.97 | 26.91 | 26.97 | +0.033% | 1,467 | +3.893% |
| 2026-04-06 | 26.97 | 26.97 | 26.96 | 26.96 | +0.049% | 1,000 | +3.928% |
| 2026-04-02 | 26.95 | 26.95 | 26.95 | 26.95 | -0.061% | 2 | +3.979% |
| 2026-04-01 | 26.95 | 26.96 | 26.94 | 26.96 | +0.338% | 650 | +3.916% |
| 2026-03-31 | 26.80 | 26.87 | 26.80 | 26.87 | +0.556% | 908 | +4.267% |
| 2026-03-30 | 26.75 | 26.75 | 26.71 | 26.72 | -0.113% | 368 | +4.846% |
| 2026-03-27 | 26.75 | 26.75 | 26.75 | 26.75 | -0.261% | 100 | +4.728% |
| 2026-03-26 | 26.92 | 26.92 | 26.82 | 26.82 | -0.483% | 500 | +4.455% |
| 2026-03-25 | 26.92 | 26.95 | 26.92 | 26.95 | +0.241% | 204 | +3.951% |
| 2026-03-24 | 26.91 | 26.91 | 26.89 | 26.89 | -0.167% | 898 | +4.202% |
| 2026-03-23 | 26.97 | 26.97 | 26.93 | 26.93 | +0.277% | 534 | +4.028% |
| 2026-03-20 | 26.86 | 26.86 | 26.86 | 26.86 | -0.295% | 100 | +4.316% |
| 2026-03-19 | 26.95 | 26.95 | 26.92 | 26.94 | -0.037% | 1,261 | +4.009% |
| 2026-03-18 | 26.95 | 26.95 | 26.95 | 26.95 | -0.275% | 0 | +3.970% |
| 2026-03-17 | 27.02 | 27.02 | 27.02 | 27.02 | +0.090% | 12 | +3.685% |
| 2026-03-16 | 27.00 | 27.00 | 27.00 | 27.00 | +0.223% | 20 | +3.778% |
| 2026-03-13 | 26.94 | 26.94 | 26.94 | 26.94 | -0.093% | 54 | +4.009% |
| 2026-03-12 | 26.96 | 26.96 | 26.96 | 26.96 | -0.259% | 2 | +3.912% |
| 2026-03-11 | 27.03 | 27.03 | 27.03 | 27.03 | -0.000% | 102 | +3.644% |
| 2026-03-10 | 27.04 | 27.04 | 27.04 | 27.04 | +0.023% | 840 | +3.643% |
| 2026-03-09 | 26.94 | 27.03 | 26.94 | 27.03 | +0.125% | 2,005 | +3.667% |
| 2026-03-06 | 26.95 | 27.00 | 26.95 | 27.00 | -0.129% | 522 | +3.797% |
| 2026-03-05 | 27.02 | 27.04 | 26.99 | 27.03 | -0.166% | 5,778 | +3.663% |
| 2026-03-04 | 27.07 | 27.07 | 27.07 | 27.07 | +0.222% | 122 | +3.490% |
| 2026-03-03 | 27.05 | 27.05 | 27.02 | 27.02 | -0.222% | 3,155 | +3.720% |
| 2026-03-02 | 27.09 | 27.09 | 27.05 | 27.07 | 0.000% | 3,555 | +3.490% |
| 2026-02-27 | 27.07 | 27.07 | 27.07 | 27.07 | -0.018% | 3,613 | +3.490% |
| 2026-02-26 | 27.08 | 27.08 | 27.08 | 27.08 | -0.074% | 87 | +3.471% |
| 2026-02-25 | 27.07 | 27.10 | 27.06 | 27.10 | +0.185% | 2,504 | +3.395% |
| 2026-02-24 | 27.03 | 27.07 | 27.03 | 27.05 | +0.222% | 1,326 | +3.586% |
| 2026-02-23 | 27.00 | 27.00 | 26.99 | 26.99 | -0.270% | 2,152 | +3.816% |
| 2026-02-20 | 27.03 | 27.06 | 27.03 | 27.06 | +0.119% | 1,024 | +3.536% |
| 2026-02-19 | 27.01 | 27.03 | 27.01 | 27.03 | -0.086% | 252 | +3.660% |
| 2026-02-18 | 27.03 | 27.07 | 27.03 | 27.05 | +0.144% | 2,086 | +3.570% |
| 2026-02-17 | 26.96 | 27.02 | 26.96 | 27.02 | +0.001% | 368 | +3.719% |
| 2026-02-13 | 27.02 | 27.02 | 27.02 | 27.02 | +0.056% | 359 | +3.720% |
| 2026-02-12 | 27.00 | 27.00 | 27.00 | 27.00 | -0.203% | 580 | +3.778% |
| 2026-02-11 | 27.01 | 27.05 | 27.01 | 27.05 | -0.020% | 980 | +3.567% |
| 2026-02-10 | 27.03 | 27.06 | 27.03 | 27.06 | +0.150% | 2,357 | +3.546% |
| 2026-02-09 | 27.01 | 27.05 | 27.01 | 27.02 | -0.074% | 7,733 | +3.701% |
| 2026-02-06 | 26.98 | 27.06 | 26.98 | 27.04 | +0.306% | 24,666 | +3.624% |
| 2026-02-05 | 26.92 | 27.00 | 26.92 | 26.96 | -0.078% | 11,826 | +3.941% |
| 2026-02-04 | 26.98 | 27.03 | 26.95 | 26.98 | -0.098% | 5,596 | +3.860% |
| 2026-02-03 | 27.00 | 27.00 | 27.00 | 27.00 | -0.056% | 129 | +3.759% |
| 2026-02-02 | 27.01 | 27.02 | 27.01 | 27.02 | -0.019% | 1,652 | +3.701% |
| 2026-01-30 | 27.00 | 27.02 | 26.98 | 27.02 | +0.067% | 910 | +3.682% |
| 2026-01-29 | 26.95 | 27.01 | 26.95 | 27.01 | -0.085% | 2,797 | +3.751% |
| 2026-01-28 | 27.03 | 27.05 | 27.03 | 27.03 | +0.074% | 1,613 | +3.663% |
| 2026-01-27 | 27.01 | 27.02 | 27.00 | 27.01 | +0.037% | 1,312 | +3.739% |
| 2026-01-26 | 26.98 | 27.00 | 26.98 | 27.00 | 0.000% | 10,052 | +3.778% |
| 2026-01-23 | 26.98 | 27.01 | 26.97 | 27.00 | +0.037% | 2,331 | +3.778% |
| 2026-01-22 | 26.92 | 27.00 | 26.92 | 26.99 | +0.074% | 12,713 | +3.816% |
| 2026-01-21 | 26.91 | 26.97 | 26.90 | 26.97 | +0.204% | 10,733 | +3.893% |
| 2026-01-20 | 26.90 | 26.91 | 26.89 | 26.91 | -0.204% | 2,378 | +4.106% |
| 2026-01-16 | 26.99 | 26.99 | 26.96 | 26.97 | +0.019% | 17,459 | +3.893% |
| 2026-01-15 | 26.97 | 26.97 | 26.96 | 26.96 | +0.000% | 1,601 | +3.912% |
| 2026-01-14 | 26.96 | 26.96 | 26.96 | 26.96 | -0.056% | 181 | +3.913% |
| 2026-01-13 | 26.98 | 26.98 | 26.98 | 26.98 | +0.056% | 47 | +3.855% |
| 2026-01-12 | 26.96 | 26.98 | 26.96 | 26.96 | -0.017% | 1,726 | +3.912% |
| 2026-01-09 | 26.95 | 26.97 | 26.95 | 26.97 | +0.110% | 1,026 | +3.894% |
| 2026-01-08 | 26.93 | 26.94 | 26.92 | 26.94 | +0.037% | 2,760 | +4.009% |
| 2026-01-07 | 26.94 | 26.94 | 26.93 | 26.93 | -0.055% | 513 | +4.048% |
| 2026-01-06 | 26.91 | 26.95 | 26.91 | 26.94 | +0.036% | 381 | +3.991% |
| 2026-01-05 | 26.94 | 26.94 | 26.94 | 26.94 | +0.149% | 135 | +4.028% |
| 2026-01-02 | 26.94 | 26.94 | 26.88 | 26.89 | +0.037% | 3,297 | +4.183% |
| 2025-12-31 | 26.89 | 26.94 | 26.89 | 26.89 | -0.056% | 5,780 | +4.222% |
| 2025-12-30 | 26.93 | 26.93 | 26.90 | 26.90 | -0.073% | 6,276 | +4.163% |
| 2025-12-29 | 26.92 | 26.92 | 26.90 | 26.92 | +0.036% | 7,594 | +4.087% |
| 2025-12-26 | 26.94 | 26.94 | 26.91 | 26.91 | -0.019% | 385 | +4.125% |
| 2025-12-24 | 26.89 | 26.91 | 26.89 | 26.91 | +0.149% | 501 | +4.106% |
| 2025-12-23 | 26.86 | 26.88 | 26.85 | 26.88 | +0.019% | 1,989 | +4.260% |
| 2025-12-22 | 26.86 | 26.87 | 26.86 | 26.87 | +0.074% | 326 | +4.280% |
| 2025-12-19 | 26.82 | 26.85 | 26.82 | 26.85 | +0.168% | 1,147 | +4.358% |
| 2025-12-18 | 26.79 | 26.81 | 26.78 | 26.80 | +0.056% | 915 | +4.533% |
| 2025-12-17 | 26.77 | 26.79 | 26.77 | 26.79 | -0.064% | 917 | +4.591% |
| 2025-12-16 | 26.79 | 26.81 | 26.79 | 26.81 | -0.123% | 406 | +4.525% |
| 2025-12-15 | 26.81 | 26.84 | 26.79 | 26.84 | +0.149% | 3,256 | +4.396% |
| 2025-12-12 | 26.78 | 26.83 | 26.78 | 26.80 | -0.186% | 1,627 | +4.552% |
| 2025-12-11 | 26.82 | 26.85 | 26.82 | 26.85 | +0.038% | 1,730 | +4.358% |
| 2025-12-10 | 26.84 | 26.84 | 26.84 | 26.84 | +0.111% | 103 | +4.398% |
| 2025-12-09 | 26.81 | 26.84 | 26.81 | 26.81 | +0.019% | 4,077 | +4.513% |
| 2025-12-08 | 26.79 | 26.81 | 26.77 | 26.80 | -0.037% | 5,881 | +4.533% |
| 2025-12-05 | 26.79 | 26.82 | 26.79 | 26.82 | +0.149% | 1,179 | +4.494% |
| 2025-12-04 | 26.76 | 26.78 | 26.75 | 26.78 | -0.054% | 3,167 | +4.649% |
| 2025-12-03 | 26.75 | 26.79 | 26.75 | 26.79 | +0.205% | 106 | +4.592% |
| 2025-12-02 | 26.77 | 26.77 | 26.73 | 26.73 | -0.093% | 437 | +4.806% |
| 2025-12-01 | 26.76 | 26.76 | 26.76 | 26.76 | +0.012% | 119 | +4.709% |
| 2025-11-28 | 26.74 | 26.76 | 26.72 | 26.76 | +0.176% | 350 | +4.721% |
| 2025-11-26 | 26.69 | 26.71 | 26.69 | 26.71 | +0.098% | 251 | +4.905% |
| 2025-11-25 | 26.65 | 26.69 | 26.65 | 26.68 | +0.165% | 1,605 | +5.007% |
| 2025-11-24 | 26.65 | 26.66 | 26.63 | 26.64 | +0.103% | 4,559 | +5.180% |
| 2025-11-21 | 26.56 | 26.61 | 26.54 | 26.61 | +0.292% | 1,275 | +5.288% |
| 2025-11-20 | 26.57 | 26.58 | 26.54 | 26.54 | -0.200% | 1,091 | +5.596% |
| 2025-11-19 | 26.59 | 26.59 | 26.57 | 26.59 | +0.033% | 3,919 | +5.384% |
| 2025-11-18 | 26.57 | 26.60 | 26.57 | 26.58 | -0.074% | 671 | +5.419% |
| 2025-11-17 | 26.61 | 26.61 | 26.59 | 26.60 | -0.115% | 2,079 | +5.340% |
| 2025-11-14 | 26.68 | 26.68 | 26.63 | 26.63 | +0.038% | 646 | +5.220% |
| 2025-11-13 | 26.62 | 26.62 | 26.62 | 26.62 | -0.263% | 104 | +5.260% |
| 2025-11-12 | 26.63 | 26.69 | 26.63 | 26.69 | +0.029% | 9,163 | +4.983% |
| 2025-11-11 | 26.70 | 26.71 | 26.68 | 26.68 | +0.009% | 1,050 | +5.013% |
| 2025-11-10 | 26.62 | 26.68 | 26.62 | 26.68 | +0.225% | 1,188 | +5.022% |
| 2025-11-07 | 26.61 | 26.62 | 26.61 | 26.62 | -0.019% | 320 | +5.259% |
| 2025-11-06 | 26.64 | 26.65 | 26.62 | 26.63 | -0.260% | 2,338 | +5.239% |
| 2025-11-05 | 26.66 | 26.69 | 26.66 | 26.69 | +0.072% | 890 | +4.966% |
| 2025-11-04 | 26.66 | 26.68 | 26.66 | 26.68 | -0.131% | 603 | +5.042% |
| 2025-11-03 | 26.70 | 26.73 | 26.69 | 26.71 | -0.019% | 2,510 | +4.905% |
| 2025-10-31 | 26.72 | 26.72 | 26.68 | 26.71 | +0.037% | 2,011 | +4.885% |
| 2025-10-30 | 26.69 | 26.70 | 26.68 | 26.70 | -0.037% | 1,120 | +4.924% |
| 2025-10-29 | 26.73 | 26.74 | 26.67 | 26.71 | -0.093% | 9,366 | +4.885% |
| 2025-10-28 | 26.72 | 26.74 | 26.72 | 26.74 | 0.000% | 388 | +4.787% |
| 2025-10-27 | 26.71 | 26.74 | 26.70 | 26.74 | +0.115% | 1,403 | +4.787% |
| 2025-10-24 | 26.68 | 26.71 | 26.66 | 26.71 | +0.185% | 5,118 | +4.907% |
| 2025-10-23 | 26.66 | 26.67 | 26.64 | 26.66 | +0.019% | 11,822 | +5.101% |
| 2025-10-22 | 26.63 | 26.66 | 26.62 | 26.66 | -0.093% | 2,589 | +5.121% |
| 2025-10-21 | 26.58 | 26.68 | 26.58 | 26.68 | +0.056% | 1,755 | +5.023% |
| 2025-10-20 | 26.64 | 26.66 | 26.64 | 26.66 | +0.150% | 220 | +5.082% |
| 2025-10-17 | 26.62 | 26.63 | 26.58 | 26.63 | -0.020% | 791 | +5.239% |
| 2025-10-16 | 26.61 | 26.64 | 26.61 | 26.63 | +0.073% | 1,893 | +5.218% |
| 2025-10-15 | 26.61 | 26.62 | 26.55 | 26.61 | +0.022% | 6,013 | +5.295% |
| 2025-10-14 | 26.57 | 26.61 | 26.57 | 26.61 | -0.039% | 31,852 | +5.319% |
| 2025-10-13 | 26.60 | 26.62 | 26.56 | 26.62 | +0.147% | 9,808 | +5.277% |
| 2025-10-10 | 26.67 | 26.67 | 26.52 | 26.58 | -0.183% | 9,011 | +5.432% |
| 2025-10-09 | 26.60 | 26.64 | 26.59 | 26.63 | -0.038% | 2,256 | +5.239% |
| 2025-10-08 | 26.60 | 26.64 | 26.58 | 26.64 | +0.075% | 4,256 | +5.200% |
| 2025-10-07 | 26.60 | 26.65 | 26.58 | 26.62 | -0.035% | 11,684 | +5.279% |
| 2025-10-06 | 26.58 | 26.67 | 26.58 | 26.62 | -0.002% | 8,504 | +5.241% |
| 2025-10-03 | 26.61 | 26.68 | 26.60 | 26.63 | +0.008% | 8,399 | +5.239% |
| 2025-10-02 | 26.59 | 26.64 | 26.58 | 26.62 | +0.011% | 4,099 | +5.247% |
| 2025-10-01 | 26.58 | 26.62 | 26.58 | 26.62 | +0.132% | 6,718 | +5.259% |
| 2025-09-30 | 26.56 | 26.59 | 26.56 | 26.59 | +0.075% | 414 | +5.398% |
| 2025-09-29 | 26.57 | 26.57 | 26.57 | 26.57 | -0.022% | 0 | +5.477% |
| 2025-09-26 | 26.53 | 26.57 | 26.50 | 26.57 | +0.115% | 5,852 | +5.454% |
| 2025-09-25 | 26.51 | 26.54 | 26.51 | 26.54 | -0.050% | 175 | +5.574% |
| 2025-09-24 | 26.52 | 26.56 | 26.52 | 26.55 | -0.044% | 520 | +5.522% |
| 2025-09-23 | 26.57 | 26.57 | 26.57 | 26.57 | -0.056% | 0 | +5.475% |
| 2025-09-22 | 26.55 | 26.62 | 26.54 | 26.58 | +0.005% | 2,333 | +5.416% |
| 2025-09-19 | 26.60 | 26.60 | 26.58 | 26.58 | +0.120% | 179 | +5.421% |
| 2025-09-18 | 26.53 | 26.55 | 26.53 | 26.55 | +0.216% | 555 | +5.547% |
| 2025-09-17 | 26.50 | 26.50 | 26.49 | 26.49 | -0.191% | 572 | +5.776% |
| 2025-09-16 | 26.51 | 26.54 | 26.49 | 26.54 | +0.000% | 2,227 | +5.574% |
| 2025-09-15 | 26.52 | 26.56 | 26.51 | 26.54 | +0.035% | 1,862 | +5.574% |
| 2025-09-12 | 26.52 | 26.53 | 26.50 | 26.53 | +0.022% | 1,568 | +5.612% |
| 2025-09-11 | 26.48 | 26.55 | 26.48 | 26.53 | +0.128% | 5,428 | +5.635% |
| 2025-09-10 | 26.46 | 26.50 | 26.44 | 26.49 | +0.082% | 7,368 | +5.770% |
| 2025-09-09 | 26.44 | 26.47 | 26.43 | 26.47 | +0.094% | 2,916 | +5.857% |
| 2025-09-08 | 26.44 | 26.44 | 26.43 | 26.44 | -0.003% | 453 | +5.956% |
| 2025-09-05 | 26.43 | 26.45 | 26.41 | 26.45 | +0.057% | 5,625 | +5.953% |
| 2025-09-04 | 26.38 | 26.43 | 26.38 | 26.43 | +0.116% | 444 | +6.013% |
| 2025-09-03 | 26.35 | 26.40 | 26.32 | 26.40 | +0.113% | 1,706 | +6.136% |
| 2025-09-02 | 26.33 | 26.37 | 26.33 | 26.37 | +0.077% | 8,682 | +6.255% |
| 2025-08-29 | 26.36 | 26.39 | 26.26 | 26.35 | -0.211% | 11,422 | +6.338% |
| 2025-08-28 | 26.36 | 26.41 | 26.36 | 26.41 | +0.059% | 3,012 | +6.114% |
| 2025-08-27 | 26.36 | 26.39 | 26.35 | 26.39 | +0.006% | 4,158 | +6.177% |
| 2025-08-26 | 26.28 | 26.40 | 26.28 | 26.39 | +0.051% | 4,077 | +6.183% |
| 2025-08-25 | 26.35 | 26.39 | 26.34 | 26.38 | -0.075% | 13,755 | +6.237% |
| 2025-08-22 | 26.43 | 26.43 | 26.34 | 26.39 | +0.265% | 10,562 | +6.157% |
| 2025-08-21 | 26.32 | 26.35 | 26.32 | 26.33 | -0.057% | 4,434 | +6.438% |
| 2025-08-20 | 26.28 | 26.36 | 26.28 | 26.34 | +0.026% | 5,350 | +6.378% |
| 2025-08-19 | 26.33 | 26.39 | 26.33 | 26.33 | +0.016% | 2,556 | +6.406% |
| 2025-08-18 | 26.34 | 26.38 | 26.30 | 26.33 | -0.061% | 8,075 | +6.423% |
| 2025-08-15 | 26.34 | 26.34 | 26.34 | 26.34 | -0.075% | 1,098 | +6.358% |
| 2025-08-14 | 26.39 | 26.39 | 26.36 | 26.36 | +0.002% | 224 | +6.278% |
| 2025-08-13 | 26.39 | 26.39 | 26.36 | 26.36 | +0.093% | 124 | +6.280% |
| 2025-08-12 | 26.34 | 26.37 | 26.30 | 26.34 | +0.223% | 5,281 | +6.378% |
| 2025-08-11 | 26.26 | 26.32 | 26.25 | 26.28 | -0.070% | 6,019 | +6.615% |
| 2025-08-08 | 26.29 | 26.33 | 26.29 | 26.30 | +0.133% | 8,908 | +6.540% |
| 2025-08-07 | 26.25 | 26.27 | 26.22 | 26.27 | -0.019% | 2,568 | +6.682% |
| 2025-08-06 | 26.25 | 26.27 | 26.25 | 26.27 | +0.157% | 1,118 | +6.662% |
| 2025-08-05 | 26.20 | 26.23 | 26.20 | 26.23 | -0.042% | 4,621 | +6.829% |
| 2025-08-04 | 26.27 | 26.28 | 26.23 | 26.24 | +0.191% | 7,069 | +6.784% |
| 2025-08-01 | 26.16 | 26.20 | 26.13 | 26.19 | -0.040% | 6,708 | +6.987% |
| 2025-07-31 | 26.21 | 26.28 | 26.18 | 26.20 | -0.075% | 11,680 | +6.945% |
| 2025-07-30 | 26.22 | 26.28 | 26.19 | 26.22 | -0.114% | 17,468 | +6.865% |
| 2025-07-29 | 26.19 | 26.28 | 26.19 | 26.25 | -0.076% | 24,249 | +6.743% |
| 2025-07-28 | 26.21 | 26.31 | 26.21 | 26.27 | -0.038% | 24,725 | +6.662% |
| 2025-07-25 | 26.26 | 26.30 | 26.21 | 26.28 | +0.172% | 19,852 | +6.621% |
| 2025-07-24 | 26.21 | 26.26 | 26.19 | 26.23 | +0.172% | 12,917 | +6.804% |
| 2025-07-23 | 26.20 | 26.25 | 26.17 | 26.19 | -0.019% | 23,048 | +6.987% |
| 2025-07-22 | 26.17 | 26.22 | 26.16 | 26.19 | +0.027% | 40,484 | +6.967% |
| 2025-07-21 | 26.17 | 26.23 | 26.16 | 26.19 | +0.106% | 43,720 | +6.996% |
| 2025-07-18 | 26.16 | 26.21 | 26.14 | 26.16 | +0.019% | 26,785 | +7.110% |
| 2025-07-17 | 26.17 | 26.21 | 26.12 | 26.16 | -0.034% | 14,814 | +7.130% |
| 2025-07-16 | 26.14 | 26.17 | 26.08 | 26.16 | +0.132% | 28,006 | +7.093% |
| 2025-07-15 | 26.18 | 26.18 | 26.13 | 26.13 | -0.021% | 18,825 | +7.235% |
| 2025-07-14 | 26.07 | 26.17 | 26.07 | 26.14 | +0.054% | 46,036 | +7.212% |
| 2025-07-11 | 26.12 | 26.19 | 26.09 | 26.12 | -0.073% | 3,775 | +7.270% |
| 2025-07-10 | 26.10 | 26.16 | 26.07 | 26.14 | +0.103% | 14,786 | +7.192% |
| 2025-07-09 | 26.14 | 26.16 | 26.07 | 26.11 | +0.069% | 14,477 | +7.303% |
| 2025-07-08 | 26.10 | 26.11 | 26.09 | 26.09 | +0.019% | 2,624 | +7.377% |
| 2025-07-07 | 26.08 | 26.13 | 26.08 | 26.09 | -0.229% | 16,615 | +7.397% |
| 2025-07-03 | 26.18 | 26.18 | 26.08 | 26.15 | +0.115% | 5,378 | +7.151% |
| 2025-07-02 | 26.12 | 26.15 | 26.04 | 26.12 | +0.038% | 55,912 | +7.274% |
| 2025-07-01 | 26.13 | 26.32 | 26.08 | 26.11 | +0.153% | 253,553 | +7.315% |
| 2025-06-30 | 26.07 | 26.12 | 26.06 | 26.07 | -0.038% | 10,463 | +7.480% |
| 2025-06-27 | 26.05 | 26.10 | 26.05 | 26.08 | +0.192% | 13,379 | +7.439% |
| 2025-06-26 | 26.02 | 26.04 | 26.01 | 26.03 | +0.000% | 2,281 | +7.645% |
| 2025-06-25 | 26.01 | 26.03 | 26.01 | 26.03 | +0.038% | 895 | +7.645% |
| 2025-06-24 | 26.05 | 26.05 | 25.99 | 26.02 | +0.301% | 7,761 | +7.686% |
| 2025-06-23 | 25.90 | 25.94 | 25.80 | 25.94 | +0.520% | 1,228 | +8.010% |
| 2025-06-20 | 25.78 | 25.81 | 25.75 | 25.81 | +0.037% | 2,417 | +8.571% |
| 2025-06-18 | 25.82 | 25.84 | 25.80 | 25.80 | +0.134% | 489 | +8.611% |
| 2025-06-17 | 25.82 | 25.82 | 25.76 | 25.76 | -0.437% | 221 | +8.757% |
| 2025-06-16 | 25.86 | 25.88 | 25.86 | 25.88 | +0.583% | 881 | +8.282% |
| 2025-06-13 | 25.73 | 25.79 | 25.72 | 25.73 | -0.341% | 1,466 | +8.913% |
| 2025-06-12 | 25.84 | 25.84 | 25.81 | 25.81 | -0.035% | 2,620 | +8.542% |
| 2025-06-11 | 25.87 | 25.87 | 25.79 | 25.82 | -0.050% | 36,037 | +8.504% |
| 2025-06-10 | 25.78 | 25.84 | 25.77 | 25.84 | +0.219% | 2,611 | +8.450% |
| 2025-06-09 | 25.74 | 25.82 | 25.74 | 25.78 | +0.117% | 808 | +8.688% |
| 2025-06-06 | 25.75 | 25.75 | 25.75 | 25.75 | +0.390% | 0 | +8.816% |
| 2025-06-05 | 25.63 | 25.71 | 25.63 | 25.65 | -0.080% | 4,170 | +9.240% |
| 2025-06-04 | 25.68 | 25.70 | 25.66 | 25.67 | +0.069% | 2,711 | +9.153% |
| 2025-06-03 | 25.58 | 25.66 | 25.58 | 25.65 | +0.317% | 3,838 | +9.228% |
| 2025-06-02 | 25.51 | 25.57 | 25.49 | 25.57 | +0.129% | 5,550 | +9.574% |
| 2025-05-30 | 25.54 | 25.54 | 25.54 | 25.54 | +0.096% | 0 | +9.716% |
| 2025-05-29 | 25.51 | 25.51 | 25.46 | 25.51 | +0.182% | 974 | +9.821% |
| 2025-05-28 | 25.51 | 25.51 | 25.47 | 25.47 | -0.243% | 645 | +10.020% |
| 2025-05-27 | 25.50 | 25.53 | 25.49 | 25.53 | +1.007% | 2,383 | +9.753% |
| 2025-05-23 | 25.23 | 25.28 | 25.22 | 25.28 | -0.321% | 665 | +10.857% |
| 2025-05-22 | 25.31 | 25.44 | 25.30 | 25.36 | +0.019% | 9,970 | +10.501% |
| 2025-05-21 | 25.50 | 25.50 | 25.35 | 25.35 | -0.625% | 1,534 | +10.522% |
| 2025-05-20 | 25.55 | 25.55 | 25.48 | 25.51 | -0.117% | 7,853 | +9.831% |
| 2025-05-19 | 25.49 | 25.55 | 25.42 | 25.54 | -0.063% | 11,898 | +9.703% |
| 2025-05-16 | 25.47 | 25.56 | 25.47 | 25.56 | +0.463% | 636 | +9.633% |
| 2025-05-15 | 25.42 | 25.44 | 25.42 | 25.44 | +0.036% | 1,857 | +10.142% |
| 2025-05-14 | 25.39 | 25.43 | 25.39 | 25.43 | +0.010% | 180 | +10.181% |
| 2025-05-13 | 25.35 | 25.48 | 25.35 | 25.43 | +0.444% | 27,242 | +10.192% |
| 2025-05-12 | 25.24 | 25.32 | 25.23 | 25.32 | +1.641% | 6,116 | +10.681% |
| 2025-05-09 | 24.96 | 24.96 | 24.89 | 24.91 | -0.119% | 520 | +12.498% |
| 2025-05-08 | 24.89 | 25.00 | 24.89 | 24.94 | +0.367% | 6,451 | +12.364% |
| 2025-05-07 | 24.81 | 24.85 | 24.81 | 24.85 | +0.066% | 421 | +12.776% |
| 2025-05-06 | 24.82 | 24.88 | 24.82 | 24.83 | -0.359% | 548 | +12.851% |
| 2025-05-05 | 24.85 | 24.94 | 24.85 | 24.92 | -0.312% | 8,856 | +12.446% |
| 2025-05-02 | 24.94 | 25.00 | 24.94 | 25.00 | +0.681% | 210 | +12.095% |
| 2025-05-01 | 24.84 | 24.93 | 24.83 | 24.83 | +0.151% | 11,890 | +12.859% |
| 2025-04-30 | 24.64 | 24.79 | 24.64 | 24.79 | +0.286% | 4,409 | +13.029% |
| 2025-04-29 | 24.70 | 24.72 | 24.62 | 24.72 | +0.200% | 490 | +13.353% |
| 2025-04-28 | 24.63 | 24.68 | 24.53 | 24.67 | +0.129% | 11,903 | +13.579% |
| 2025-04-25 | 24.59 | 24.64 | 24.59 | 24.64 | +0.284% | 300 | +13.725% |
| 2025-04-24 | 24.57 | 24.57 | 24.57 | 24.57 | +0.712% | 289 | +14.048% |
| 2025-04-23 | 24.54 | 24.54 | 24.35 | 24.39 | +0.637% | 9,440 | +14.860% |
| 2025-04-22 | 24.19 | 24.26 | 24.18 | 24.24 | +0.623% | 3,131 | +15.591% |
| 2025-04-21 | 24.24 | 24.24 | 24.09 | 24.09 | -0.632% | 908 | +16.311% |
| 2025-04-17 | 24.27 | 24.30 | 24.24 | 24.24 | -0.084% | 786 | +15.576% |
| 2025-04-16 | 24.31 | 24.34 | 24.25 | 24.26 | -0.795% | 14,558 | +15.480% |
| 2025-04-15 | 24.50 | 24.54 | 24.46 | 24.46 | -0.169% | 7,723 | +14.562% |
| 2025-04-14 | 24.57 | 24.57 | 24.48 | 24.50 | 0.000% | 3,945 | +14.368% |