CPSM
Calamos S&P 500 Structured Alt Protection ETF - May
stockNYSEETF
At CloseOct 2, 2026
29.63USD+0.067%(+0.02)154
After-hoursOct 2, 2026 4:10:30 PM EDT
29.63USD0.000%(0.00)
CPSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.63 | 29.63 | 29.63 | 29.63 | +0.067% | 154 | 0.000% |
| 2026-10-01 | 29.55 | 29.61 | 29.55 | 29.61 | +0.029% | 1,041 | +0.067% |
| 2026-09-30 | 29.59 | 29.60 | 29.59 | 29.60 | +0.070% | 716 | +0.095% |
| 2026-09-29 | 29.57 | 29.59 | 29.57 | 29.58 | +0.105% | 808 | +0.165% |
| 2026-09-28 | 29.55 | 29.58 | 29.55 | 29.55 | -0.135% | 2,775 | +0.271% |
| 2026-09-25 | 29.57 | 29.61 | 29.57 | 29.59 | +0.009% | 3,795 | +0.135% |
| 2026-09-24 | 29.59 | 29.59 | 29.59 | 29.59 | +0.011% | 16 | +0.144% |
| 2026-09-23 | 29.58 | 29.60 | 29.56 | 29.58 | -0.123% | 9,182 | +0.155% |
| 2026-09-22 | 29.61 | 29.63 | 29.58 | 29.62 | +0.086% | 3,281 | +0.032% |
| 2026-09-21 | 29.57 | 29.61 | 29.56 | 29.59 | +0.170% | 4,359 | +0.118% |
| 2026-09-18 | 29.50 | 29.54 | 29.50 | 29.54 | +0.050% | 4,477 | +0.289% |
| 2026-09-17 | 29.50 | 29.53 | 29.49 | 29.53 | +0.172% | 929 | +0.339% |
| 2026-09-16 | 29.53 | 29.53 | 29.48 | 29.48 | -0.114% | 364 | +0.511% |
| 2026-09-15 | 29.51 | 29.51 | 29.51 | 29.51 | -0.024% | 354 | +0.397% |
| 2026-09-14 | 29.48 | 29.57 | 29.48 | 29.52 | -0.118% | 1,314 | +0.373% |
| 2026-09-11 | 29.55 | 29.55 | 29.55 | 29.55 | +0.143% | 112 | +0.254% |
| 2026-09-10 | 29.48 | 29.51 | 29.48 | 29.51 | -0.092% | 191 | +0.397% |
| 2026-09-09 | 29.54 | 29.54 | 29.54 | 29.54 | -0.068% | 269 | +0.305% |
| 2026-09-08 | 29.52 | 29.56 | 29.51 | 29.56 | -0.070% | 11,115 | +0.236% |
| 2026-09-04 | 29.58 | 29.58 | 29.58 | 29.58 | -0.037% | 34 | +0.166% |
| 2026-09-03 | 29.60 | 29.61 | 29.59 | 29.59 | +0.194% | 2,678 | +0.129% |
| 2026-09-02 | 29.50 | 29.53 | 29.50 | 29.53 | +0.099% | 1,775 | +0.324% |
| 2026-09-01 | 29.50 | 29.54 | 29.48 | 29.51 | -0.104% | 4,295 | +0.423% |
| 2026-08-31 | 29.54 | 29.54 | 29.54 | 29.54 | -0.015% | 161 | +0.319% |
| 2026-08-28 | 29.60 | 29.60 | 29.54 | 29.54 | -0.018% | 234 | +0.304% |
| 2026-08-27 | 29.55 | 29.55 | 29.55 | 29.55 | +0.069% | 4,693 | +0.287% |
| 2026-08-26 | 29.52 | 29.52 | 29.52 | 29.52 | 0.000% | 75 | +0.356% |
| 2026-08-25 | 29.55 | 29.55 | 29.52 | 29.52 | +0.084% | 825 | +0.356% |
| 2026-08-24 | 29.48 | 29.54 | 29.47 | 29.50 | +0.068% | 926 | +0.440% |
| 2026-08-21 | 29.48 | 29.48 | 29.48 | 29.48 | +0.034% | 187 | +0.509% |
| 2026-08-20 | 29.55 | 29.56 | 29.47 | 29.47 | -0.152% | 2,606 | +0.543% |
| 2026-08-19 | 29.52 | 29.52 | 29.52 | 29.52 | +0.017% | 1,253 | +0.390% |
| 2026-08-18 | 29.51 | 29.55 | 29.51 | 29.51 | +0.034% | 571 | +0.407% |
| 2026-08-17 | 29.54 | 29.54 | 29.50 | 29.50 | -0.119% | 2,437 | +0.441% |
| 2026-08-14 | 29.51 | 29.58 | 29.51 | 29.54 | +0.002% | 831 | +0.322% |
| 2026-08-13 | 29.51 | 29.53 | 29.51 | 29.53 | +0.105% | 1,405 | +0.324% |
| 2026-08-12 | 29.50 | 29.50 | 29.50 | 29.50 | +0.062% | 151 | +0.430% |
| 2026-08-11 | 29.50 | 29.50 | 29.48 | 29.48 | 0.000% | 568 | +0.492% |
| 2026-08-10 | 29.53 | 29.53 | 29.48 | 29.48 | +0.017% | 162 | +0.492% |
| 2026-08-07 | 29.46 | 29.48 | 29.45 | 29.48 | +0.051% | 837 | +0.509% |
| 2026-08-06 | 29.50 | 29.50 | 29.46 | 29.46 | +0.052% | 223 | +0.560% |
| 2026-08-05 | 29.45 | 29.45 | 29.44 | 29.45 | -0.003% | 1,632 | +0.612% |
| 2026-08-04 | 29.44 | 29.51 | 29.42 | 29.45 | +0.155% | 9,513 | +0.609% |
| 2026-08-03 | 29.38 | 29.41 | 29.36 | 29.41 | +0.171% | 2,433 | +0.765% |
| 2026-07-31 | 29.32 | 29.35 | 29.28 | 29.35 | +0.141% | 2,738 | +0.937% |
| 2026-07-30 | 29.25 | 29.36 | 29.25 | 29.31 | +0.132% | 1,017 | +1.079% |
| 2026-07-29 | 29.28 | 29.33 | 29.20 | 29.27 | -0.068% | 8,074 | +1.213% |
| 2026-07-28 | 29.27 | 29.30 | 29.27 | 29.30 | +0.068% | 904 | +1.144% |
| 2026-07-27 | 29.31 | 29.31 | 29.26 | 29.27 | -0.035% | 3,898 | +1.213% |
| 2026-07-24 | 29.30 | 29.30 | 29.29 | 29.29 | +0.008% | 356 | +1.177% |
| 2026-07-23 | 29.27 | 29.28 | 29.27 | 29.28 | -0.160% | 419 | +1.185% |
| 2026-07-22 | 29.33 | 29.33 | 29.33 | 29.33 | -0.016% | 313 | +1.023% |
| 2026-07-21 | 29.30 | 29.36 | 29.29 | 29.33 | +0.152% | 14,911 | +1.007% |
| 2026-07-20 | 29.31 | 29.32 | 29.29 | 29.29 | -0.056% | 2,094 | +1.161% |
| 2026-07-17 | 29.30 | 29.33 | 29.30 | 29.31 | -0.097% | 1,397 | +1.104% |
| 2026-07-16 | 29.32 | 29.33 | 29.32 | 29.33 | -0.034% | 197 | +1.006% |
| 2026-07-15 | 29.37 | 29.37 | 29.34 | 29.34 | +0.034% | 547 | +0.971% |
| 2026-07-14 | 29.31 | 29.34 | 29.30 | 29.34 | +0.129% | 2,376 | +1.006% |
| 2026-07-13 | 29.30 | 29.30 | 29.30 | 29.30 | -0.112% | 93 | +1.136% |
| 2026-07-10 | 29.32 | 29.33 | 29.30 | 29.33 | +0.068% | 1,496 | +1.023% |
| 2026-07-09 | 29.30 | 29.31 | 29.28 | 29.31 | +0.137% | 1,368 | +1.092% |
| 2026-07-08 | 29.29 | 29.29 | 29.26 | 29.27 | -0.072% | 2,623 | +1.230% |
| 2026-07-07 | 29.28 | 29.29 | 29.28 | 29.29 | -0.065% | 752 | +1.157% |
| 2026-07-06 | 29.28 | 29.31 | 29.28 | 29.31 | +0.112% | 3,764 | +1.092% |
| 2026-07-02 | 29.25 | 29.28 | 29.25 | 29.28 | +0.059% | 558 | +1.205% |
| 2026-07-01 | 29.23 | 29.26 | 29.23 | 29.26 | +0.007% | 3,234 | +1.265% |
| 2026-06-30 | 29.23 | 29.26 | 29.23 | 29.26 | +0.267% | 1,643 | +1.271% |
| 2026-06-29 | 29.19 | 29.23 | 29.17 | 29.18 | -0.031% | 6,077 | +1.542% |
| 2026-06-26 | 29.19 | 29.19 | 29.19 | 29.19 | +0.060% | 26 | +1.511% |
| 2026-06-25 | 29.17 | 29.22 | 29.16 | 29.17 | +0.023% | 5,539 | +1.571% |
| 2026-06-24 | 29.15 | 29.23 | 29.14 | 29.16 | -0.052% | 5,812 | +1.594% |
| 2026-06-23 | 29.20 | 29.21 | 29.18 | 29.18 | -0.137% | 1,132 | +1.542% |
| 2026-06-22 | 29.63 | 29.63 | 29.22 | 29.22 | -0.068% | 1,248 | +1.403% |
| 2026-06-18 | 29.26 | 29.26 | 29.24 | 29.24 | +0.188% | 1,616 | +1.334% |
| 2026-06-17 | 29.31 | 29.31 | 29.15 | 29.18 | -0.342% | 3,942 | +1.525% |
| 2026-06-16 | 29.27 | 29.29 | 29.24 | 29.29 | +0.017% | 1,408 | +1.178% |
| 2026-06-15 | 29.25 | 29.29 | 29.25 | 29.28 | +0.137% | 3,030 | +1.195% |
| 2026-06-12 | 29.23 | 29.24 | 29.18 | 29.24 | +0.068% | 13,560 | +1.334% |
| 2026-06-11 | 29.15 | 29.22 | 29.11 | 29.22 | +0.240% | 5,121 | +1.403% |
| 2026-06-10 | 29.21 | 29.21 | 29.11 | 29.15 | -0.171% | 1,609 | +1.647% |
| 2026-06-09 | 29.20 | 29.20 | 29.14 | 29.20 | -0.034% | 4,406 | +1.473% |
| 2026-06-08 | 29.26 | 29.26 | 29.21 | 29.21 | 0.000% | 4,874 | +1.438% |
| 2026-06-05 | 29.23 | 29.27 | 29.20 | 29.21 | -0.222% | 11,291 | +1.438% |
| 2026-06-04 | 29.29 | 29.32 | 29.27 | 29.28 | +0.000% | 10,986 | +1.212% |
| 2026-06-03 | 29.26 | 29.27 | 29.25 | 29.27 | -0.063% | 3,251 | +1.213% |
| 2026-06-02 | 29.28 | 29.32 | 29.28 | 29.29 | +0.080% | 5,248 | +1.149% |
| 2026-06-01 | 29.28 | 29.31 | 29.23 | 29.27 | -0.079% | 5,628 | +1.230% |
| 2026-05-29 | 29.30 | 29.33 | 29.28 | 29.29 | +0.128% | 16,079 | +1.150% |
| 2026-05-28 | 29.25 | 29.29 | 29.22 | 29.26 | +0.104% | 2,519 | +1.280% |
| 2026-05-27 | 29.24 | 29.24 | 29.21 | 29.23 | -0.074% | 17,341 | +1.386% |
| 2026-05-26 | 29.40 | 29.40 | 29.19 | 29.25 | +0.140% | 7,679 | +1.311% |
| 2026-05-22 | 29.16 | 29.21 | 29.16 | 29.21 | +0.088% | 918 | +1.452% |
| 2026-05-21 | 29.18 | 29.20 | 29.17 | 29.18 | -0.005% | 2,481 | +1.542% |
| 2026-05-20 | 29.17 | 29.20 | 29.15 | 29.18 | +0.073% | 6,963 | +1.537% |
| 2026-05-19 | 29.16 | 29.18 | 29.13 | 29.16 | +0.007% | 9,080 | +1.612% |
| 2026-05-18 | 29.18 | 29.19 | 29.13 | 29.16 | -0.007% | 22,924 | +1.618% |
| 2026-05-15 | 29.16 | 29.20 | 29.15 | 29.16 | -0.086% | 11,560 | +1.612% |
| 2026-05-14 | 29.18 | 29.23 | 29.14 | 29.18 | +0.051% | 15,101 | +1.525% |
| 2026-05-13 | 29.17 | 29.17 | 29.12 | 29.17 | 0.000% | 3,188 | +1.577% |
| 2026-05-12 | 29.14 | 29.18 | 29.12 | 29.17 | +0.017% | 11,865 | +1.577% |
| 2026-05-11 | 29.21 | 29.21 | 29.11 | 29.16 | +0.051% | 34,922 | +1.594% |
| 2026-05-08 | 29.18 | 29.21 | 29.11 | 29.15 | +0.136% | 6,935 | +1.647% |
| 2026-05-07 | 29.12 | 29.18 | 29.10 | 29.11 | -0.015% | 5,589 | +1.785% |
| 2026-05-06 | 29.08 | 29.13 | 29.08 | 29.11 | -0.017% | 9,302 | +1.769% |
| 2026-05-05 | 29.16 | 29.16 | 29.02 | 29.12 | +0.172% | 33,781 | +1.751% |
| 2026-05-04 | 29.65 | 29.65 | 29.03 | 29.07 | -0.137% | 23,632 | +1.926% |
| 2026-05-01 | 29.06 | 29.14 | 29.06 | 29.11 | +0.147% | 67,445 | +1.786% |
| 2026-04-30 | 29.04 | 29.11 | 29.04 | 29.07 | +0.086% | 15,202 | +1.936% |
| 2026-04-29 | 29.06 | 29.06 | 29.04 | 29.04 | -0.034% | 1,166 | +2.024% |
| 2026-04-28 | 29.01 | 29.08 | 28.99 | 29.05 | +0.077% | 2,836 | +1.988% |
| 2026-04-27 | 29.02 | 29.05 | 29.02 | 29.03 | -0.069% | 1,627 | +2.067% |
| 2026-04-24 | 29.02 | 29.05 | 29.02 | 29.05 | +0.138% | 1,404 | +1.997% |
| 2026-04-23 | 29.03 | 29.03 | 29.01 | 29.01 | -0.172% | 867 | +2.137% |
| 2026-04-22 | 29.01 | 29.11 | 29.01 | 29.06 | +0.069% | 894 | +1.961% |
| 2026-04-21 | 29.01 | 29.04 | 29.00 | 29.04 | -0.045% | 651 | +2.032% |
| 2026-04-20 | 28.98 | 29.06 | 28.98 | 29.05 | -0.058% | 3,743 | +1.986% |
| 2026-04-17 | 29.00 | 29.08 | 29.00 | 29.07 | +0.207% | 17,714 | +1.926% |
| 2026-04-16 | 28.98 | 29.01 | 28.98 | 29.01 | 0.000% | 1,102 | +2.137% |
| 2026-04-15 | 29.00 | 29.02 | 28.98 | 29.01 | -0.052% | 2,999 | +2.137% |
| 2026-04-14 | 29.09 | 29.09 | 29.00 | 29.02 | +0.103% | 806 | +2.084% |
| 2026-04-13 | 28.96 | 29.00 | 28.96 | 29.00 | +0.017% | 4,405 | +2.190% |
| 2026-04-10 | 28.97 | 28.99 | 28.97 | 28.99 | +0.107% | 340 | +2.208% |
| 2026-04-09 | 29.00 | 29.00 | 28.95 | 28.96 | +0.031% | 362 | +2.317% |
| 2026-04-08 | 28.93 | 28.95 | 28.93 | 28.95 | +0.078% | 651 | +2.349% |
| 2026-04-07 | 28.95 | 28.95 | 28.87 | 28.93 | -0.060% | 2,557 | +2.428% |
| 2026-04-06 | 28.90 | 28.95 | 28.90 | 28.95 | +0.190% | 886 | +2.367% |
| 2026-04-02 | 28.87 | 28.91 | 28.87 | 28.89 | -0.069% | 2,043 | +2.561% |
| 2026-04-01 | 28.87 | 28.91 | 28.87 | 28.91 | +0.189% | 4,790 | +2.490% |
| 2026-03-31 | 28.80 | 28.88 | 28.80 | 28.86 | +0.281% | 21,402 | +2.684% |
| 2026-03-30 | 28.80 | 28.80 | 28.75 | 28.77 | +0.016% | 4,353 | +2.973% |
| 2026-03-27 | 28.75 | 28.85 | 28.75 | 28.77 | -0.103% | 4,561 | +2.989% |
| 2026-03-26 | 28.81 | 28.91 | 28.80 | 28.80 | -0.226% | 600 | +2.883% |
| 2026-03-25 | 28.92 | 28.92 | 28.86 | 28.86 | +0.191% | 3,011 | +2.650% |
| 2026-03-24 | 28.85 | 28.89 | 28.81 | 28.81 | -0.242% | 1,241 | +2.846% |
| 2026-03-23 | 28.92 | 28.92 | 28.85 | 28.88 | +0.293% | 538 | +2.597% |
| 2026-03-20 | 28.82 | 28.84 | 28.75 | 28.80 | -0.137% | 1,191 | +2.897% |
| 2026-03-19 | 28.75 | 28.87 | 28.75 | 28.84 | -0.017% | 3,153 | +2.757% |
| 2026-03-18 | 28.84 | 28.84 | 28.84 | 28.84 | -0.104% | 417 | +2.739% |
| 2026-03-17 | 28.91 | 28.91 | 28.87 | 28.87 | +0.162% | 382 | +2.632% |
| 2026-03-16 | 28.92 | 28.92 | 28.82 | 28.82 | +0.047% | 1,544 | +2.798% |
| 2026-03-13 | 28.89 | 28.91 | 28.80 | 28.81 | 0.000% | 11,649 | +2.846% |
| 2026-03-12 | 28.82 | 28.82 | 28.76 | 28.81 | -0.121% | 2,591 | +2.846% |
| 2026-03-11 | 28.80 | 28.84 | 28.80 | 28.84 | +0.139% | 1,206 | +2.722% |
| 2026-03-10 | 28.83 | 28.88 | 28.79 | 28.80 | 0.000% | 4,760 | +2.864% |
| 2026-03-09 | 28.74 | 28.80 | 28.74 | 28.80 | +0.035% | 745 | +2.864% |
| 2026-03-06 | 28.75 | 28.80 | 28.75 | 28.80 | 0.000% | 433 | +2.900% |
| 2026-03-05 | 28.80 | 28.80 | 28.78 | 28.80 | -0.156% | 8,325 | +2.900% |
| 2026-03-04 | 28.84 | 28.84 | 28.81 | 28.84 | +0.052% | 1,418 | +2.739% |
| 2026-03-03 | 28.78 | 28.83 | 28.76 | 28.83 | -0.034% | 929 | +2.792% |
| 2026-03-02 | 28.78 | 28.86 | 28.78 | 28.84 | +0.017% | 1,427 | +2.757% |
| 2026-02-27 | 28.81 | 28.87 | 28.79 | 28.83 | +0.017% | 2,058 | +2.775% |
| 2026-02-26 | 28.80 | 28.82 | 28.80 | 28.82 | -0.052% | 211 | +2.793% |
| 2026-02-25 | 28.80 | 28.84 | 28.79 | 28.84 | +0.099% | 1,531 | +2.739% |
| 2026-02-24 | 28.77 | 28.81 | 28.77 | 28.81 | +0.144% | 211 | +2.841% |
| 2026-02-23 | 28.77 | 28.78 | 28.76 | 28.77 | -0.138% | 673 | +2.989% |
| 2026-02-20 | 28.83 | 28.84 | 28.77 | 28.81 | +0.069% | 5,647 | +2.846% |
| 2026-02-19 | 28.75 | 28.79 | 28.75 | 28.79 | -0.017% | 388 | +2.918% |
| 2026-02-18 | 28.76 | 28.81 | 28.76 | 28.80 | +0.070% | 1,581 | +2.900% |
| 2026-02-17 | 28.73 | 28.77 | 28.73 | 28.77 | 0.000% | 471 | +2.971% |
| 2026-02-13 | 28.73 | 28.77 | 28.73 | 28.77 | +0.052% | 1,983 | +2.971% |
| 2026-02-12 | 28.86 | 28.86 | 28.73 | 28.76 | -0.069% | 9,906 | +3.025% |
| 2026-02-11 | 28.75 | 28.78 | 28.74 | 28.78 | -0.017% | 1,385 | +2.953% |
| 2026-02-10 | 28.75 | 28.83 | 28.75 | 28.79 | +0.035% | 5,890 | +2.936% |
| 2026-02-09 | 28.74 | 28.77 | 28.74 | 28.77 | +0.035% | 2,060 | +2.971% |
| 2026-02-06 | 28.71 | 28.77 | 28.71 | 28.77 | +0.157% | 4,504 | +3.007% |
| 2026-02-05 | 28.69 | 28.77 | 28.69 | 28.72 | -0.001% | 5,740 | +3.169% |
| 2026-02-04 | 28.75 | 28.78 | 28.70 | 28.72 | -0.053% | 10,983 | +3.167% |
| 2026-02-03 | 28.74 | 28.75 | 28.71 | 28.74 | +0.019% | 2,395 | +3.113% |
| 2026-02-02 | 28.75 | 28.75 | 28.72 | 28.73 | -0.035% | 16,766 | +3.133% |
| 2026-01-30 | 28.70 | 28.78 | 28.70 | 28.74 | +0.017% | 6,660 | +3.097% |
| 2026-01-29 | 28.73 | 28.74 | 28.69 | 28.74 | -0.035% | 6,477 | +3.114% |
| 2026-01-28 | 28.75 | 28.79 | 28.75 | 28.75 | +0.000% | 2,189 | +3.078% |
| 2026-01-27 | 28.77 | 28.77 | 28.70 | 28.75 | +0.122% | 7,372 | +3.079% |
| 2026-01-26 | 28.69 | 28.73 | 28.69 | 28.71 | -0.070% | 2,664 | +3.204% |
| 2026-01-23 | 28.77 | 28.77 | 28.69 | 28.73 | +0.035% | 800 | +3.133% |
| 2026-01-22 | 28.69 | 28.74 | 28.68 | 28.72 | +0.157% | 3,464 | +3.169% |
| 2026-01-21 | 28.66 | 28.68 | 28.65 | 28.68 | +0.018% | 17,495 | +3.330% |
| 2026-01-20 | 28.65 | 28.67 | 28.65 | 28.67 | -0.053% | 1,921 | +3.350% |
| 2026-01-16 | 28.67 | 28.69 | 28.66 | 28.68 | +0.017% | 11,755 | +3.294% |
| 2026-01-15 | 28.69 | 28.69 | 28.67 | 28.68 | +0.017% | 4,858 | +3.312% |
| 2026-01-14 | 28.66 | 28.68 | 28.66 | 28.68 | -0.001% | 454 | +3.330% |
| 2026-01-13 | 28.67 | 28.68 | 28.67 | 28.68 | +0.001% | 137 | +3.330% |
| 2026-01-12 | 28.69 | 28.69 | 28.67 | 28.68 | -0.017% | 3,279 | +3.330% |
| 2026-01-09 | 28.66 | 28.72 | 28.66 | 28.68 | +0.052% | 8,408 | +3.312% |
| 2026-01-08 | 28.64 | 28.66 | 28.64 | 28.66 | +0.035% | 2,636 | +3.366% |
| 2026-01-07 | 28.65 | 28.70 | 28.65 | 28.66 | -0.017% | 13,934 | +3.403% |
| 2026-01-06 | 28.60 | 28.70 | 28.60 | 28.66 | +0.048% | 4,272 | +3.385% |
| 2026-01-05 | 28.64 | 28.67 | 28.63 | 28.65 | +0.039% | 11,621 | +3.434% |
| 2026-01-02 | 28.64 | 28.66 | 28.62 | 28.64 | +0.035% | 9,185 | +3.474% |
| 2025-12-31 | 28.67 | 28.67 | 28.61 | 28.63 | 0.000% | 10,958 | +3.511% |
| 2025-12-30 | 28.62 | 28.65 | 28.61 | 28.63 | -0.035% | 4,949 | +3.511% |
| 2025-12-29 | 28.57 | 28.66 | 28.57 | 28.64 | 0.000% | 2,186 | +3.475% |
| 2025-12-26 | 28.61 | 28.66 | 28.61 | 28.64 | +0.035% | 10,180 | +3.475% |
| 2025-12-24 | 28.59 | 28.63 | 28.59 | 28.63 | +0.087% | 343 | +3.511% |
| 2025-12-23 | 28.58 | 28.64 | 28.58 | 28.60 | +0.018% | 4,603 | +3.601% |
| 2025-12-22 | 28.59 | 28.60 | 28.59 | 28.59 | +0.052% | 2,696 | +3.620% |
| 2025-12-19 | 28.55 | 28.58 | 28.55 | 28.58 | +0.105% | 545 | +3.674% |
| 2025-12-18 | 28.51 | 28.59 | 28.51 | 28.55 | -0.175% | 4,493 | +3.783% |
| 2025-12-17 | 28.49 | 28.60 | 28.49 | 28.60 | +0.281% | 971 | +3.601% |
| 2025-12-16 | 28.48 | 28.60 | 28.48 | 28.52 | -0.175% | 3,127 | +3.892% |
| 2025-12-15 | 28.54 | 28.59 | 28.51 | 28.57 | +0.228% | 5,598 | +3.710% |
| 2025-12-12 | 28.55 | 28.58 | 28.50 | 28.50 | -0.134% | 3,402 | +3.947% |
| 2025-12-11 | 28.53 | 28.54 | 28.50 | 28.54 | +0.029% | 2,785 | +3.807% |
| 2025-12-10 | 28.48 | 28.54 | 28.47 | 28.54 | +0.089% | 1,394 | +3.837% |
| 2025-12-09 | 28.48 | 28.51 | 28.48 | 28.51 | +0.087% | 150 | +3.929% |
| 2025-12-08 | 28.52 | 28.52 | 28.48 | 28.48 | -0.084% | 795 | +4.020% |
| 2025-12-05 | 28.53 | 28.53 | 28.46 | 28.51 | +0.120% | 6,389 | +3.932% |
| 2025-12-04 | 28.46 | 28.47 | 28.46 | 28.47 | -0.088% | 1,607 | +4.057% |
| 2025-12-03 | 28.56 | 28.56 | 28.45 | 28.50 | +0.175% | 4,316 | +3.966% |
| 2025-12-02 | 28.45 | 28.45 | 28.44 | 28.45 | -0.105% | 545 | +4.148% |
| 2025-12-01 | 28.48 | 28.54 | 28.44 | 28.48 | -0.018% | 2,009 | +4.038% |
| 2025-11-28 | 28.33 | 28.49 | 28.33 | 28.49 | +0.125% | 2,499 | +4.019% |
| 2025-11-26 | 28.42 | 28.45 | 28.41 | 28.45 | +0.069% | 12,657 | +4.149% |
| 2025-11-25 | 28.38 | 28.43 | 28.37 | 28.43 | +0.033% | 1,044 | +4.221% |
| 2025-11-24 | 28.47 | 28.47 | 28.36 | 28.42 | +0.176% | 2,810 | +4.256% |
| 2025-11-21 | 28.31 | 28.37 | 28.29 | 28.37 | +0.186% | 841 | +4.439% |
| 2025-11-20 | 28.38 | 28.40 | 28.30 | 28.32 | -0.201% | 5,017 | +4.633% |
| 2025-11-19 | 28.33 | 28.38 | 28.31 | 28.38 | +0.226% | 9,607 | +4.423% |
| 2025-11-18 | 28.31 | 28.35 | 28.29 | 28.31 | -0.062% | 3,776 | +4.659% |
| 2025-11-17 | 28.36 | 28.38 | 28.31 | 28.33 | -0.094% | 3,350 | +4.594% |
| 2025-11-14 | 28.20 | 28.38 | 28.20 | 28.36 | -0.019% | 8,585 | +4.496% |
| 2025-11-13 | 28.39 | 28.42 | 28.33 | 28.36 | -0.227% | 12,730 | +4.476% |
| 2025-11-12 | 28.41 | 28.43 | 28.39 | 28.43 | -0.053% | 2,904 | +4.239% |
| 2025-11-11 | 28.36 | 28.44 | 28.36 | 28.44 | +0.034% | 2,979 | +4.184% |
| 2025-11-10 | 28.36 | 28.43 | 28.35 | 28.43 | +0.195% | 6,888 | +4.219% |
| 2025-11-07 | 28.38 | 28.40 | 28.33 | 28.38 | +0.118% | 6,905 | +4.422% |
| 2025-11-06 | 28.35 | 28.38 | 28.31 | 28.34 | -0.100% | 7,975 | +4.545% |
| 2025-11-05 | 28.29 | 28.37 | 28.29 | 28.37 | +0.036% | 2,974 | +4.441% |
| 2025-11-04 | 28.34 | 28.36 | 28.34 | 28.36 | -0.053% | 4,507 | +4.478% |
| 2025-11-03 | 28.33 | 28.39 | 28.33 | 28.38 | +0.000% | 64,832 | +4.423% |
| 2025-10-31 | 28.35 | 28.40 | 28.35 | 28.38 | +0.035% | 1,734 | +4.423% |
| 2025-10-30 | 28.35 | 28.36 | 28.35 | 28.36 | -0.035% | 148 | +4.460% |
| 2025-10-29 | 27.75 | 28.44 | 27.75 | 28.38 | -0.106% | 2,976 | +4.423% |
| 2025-10-28 | 28.37 | 28.41 | 28.37 | 28.41 | +0.018% | 586 | +4.313% |
| 2025-10-27 | 28.48 | 28.48 | 28.36 | 28.40 | +0.053% | 1,267 | +4.331% |
| 2025-10-24 | 28.35 | 28.40 | 28.35 | 28.39 | +0.114% | 9,025 | +4.386% |
| 2025-10-23 | 28.32 | 28.40 | 28.32 | 28.35 | +0.027% | 5,974 | +4.505% |
| 2025-10-22 | 28.36 | 28.36 | 28.32 | 28.34 | -0.070% | 2,888 | +4.533% |
| 2025-10-21 | 28.32 | 28.36 | 28.32 | 28.36 | +0.035% | 2,636 | +4.460% |
| 2025-10-20 | 28.31 | 28.41 | 28.31 | 28.36 | +0.106% | 1,446 | +4.497% |
| 2025-10-17 | 28.21 | 28.32 | 28.21 | 28.32 | +0.106% | 577 | +4.607% |
| 2025-10-16 | 28.27 | 28.31 | 28.27 | 28.30 | +0.087% | 1,485 | +4.718% |
| 2025-10-15 | 28.21 | 28.30 | 28.21 | 28.27 | -0.135% | 13,396 | +4.810% |
| 2025-10-14 | 28.30 | 28.31 | 28.28 | 28.31 | -0.006% | 4,222 | +4.668% |
| 2025-10-13 | 28.32 | 28.35 | 28.25 | 28.31 | +0.138% | 6,020 | +4.662% |
| 2025-10-10 | 28.30 | 28.34 | 28.26 | 28.27 | -0.155% | 1,356 | +4.807% |
| 2025-10-09 | 28.34 | 28.36 | 28.26 | 28.32 | -0.002% | 2,094 | +4.644% |
| 2025-10-08 | 28.28 | 28.32 | 28.26 | 28.32 | +0.002% | 5,129 | +4.642% |
| 2025-10-07 | 28.28 | 28.32 | 28.27 | 28.32 | +0.124% | 5,594 | +4.644% |
| 2025-10-06 | 28.28 | 28.38 | 28.26 | 28.28 | -0.124% | 10,592 | +4.774% |
| 2025-10-03 | 28.28 | 28.32 | 28.27 | 28.32 | +0.034% | 3,117 | +4.644% |
| 2025-10-02 | 28.30 | 28.34 | 28.26 | 28.31 | -0.018% | 3,741 | +4.679% |
| 2025-10-01 | 28.26 | 28.31 | 28.24 | 28.31 | +0.073% | 416 | +4.661% |
| 2025-09-30 | 28.24 | 28.29 | 28.24 | 28.29 | +0.030% | 466 | +4.737% |
| 2025-09-29 | 28.26 | 28.28 | 28.23 | 28.28 | +0.057% | 41,951 | +4.769% |
| 2025-09-26 | 28.22 | 28.31 | 28.21 | 28.27 | +0.055% | 1,058 | +4.829% |
| 2025-09-25 | 28.22 | 28.25 | 28.20 | 28.25 | +0.052% | 1,720 | +4.886% |
| 2025-09-24 | 28.23 | 28.23 | 28.22 | 28.23 | -0.106% | 1,215 | +4.941% |
| 2025-09-23 | 28.23 | 28.29 | 28.23 | 28.26 | -0.046% | 2,357 | +4.830% |
| 2025-09-22 | 28.22 | 28.28 | 28.22 | 28.28 | +0.035% | 4,713 | +4.781% |
| 2025-09-19 | 28.27 | 28.27 | 28.21 | 28.27 | +0.101% | 2,805 | +4.818% |
| 2025-09-18 | 28.20 | 28.26 | 28.20 | 28.24 | +0.051% | 4,620 | +4.924% |
| 2025-09-17 | 28.32 | 28.32 | 28.18 | 28.23 | -0.053% | 13,998 | +4.978% |
| 2025-09-16 | 28.20 | 28.24 | 28.20 | 28.24 | -0.000% | 471 | +4.922% |
| 2025-09-15 | 28.17 | 28.26 | 28.17 | 28.24 | +0.159% | 4,686 | +4.922% |
| 2025-09-12 | 28.20 | 28.24 | 28.09 | 28.20 | -0.088% | 9,084 | +5.089% |
| 2025-09-11 | 28.23 | 28.28 | 28.17 | 28.22 | +0.049% | 13,221 | +4.997% |
| 2025-09-10 | 28.18 | 28.21 | 28.17 | 28.21 | +0.040% | 4,220 | +5.048% |
| 2025-09-09 | 28.16 | 28.20 | 28.15 | 28.20 | +0.071% | 3,037 | +5.090% |
| 2025-09-08 | 28.14 | 28.18 | 28.14 | 28.18 | 0.000% | 3,664 | +5.164% |
| 2025-09-05 | 28.14 | 28.25 | 28.14 | 28.18 | +0.036% | 2,992 | +5.164% |
| 2025-09-04 | 28.11 | 28.17 | 28.10 | 28.16 | +0.107% | 4,603 | +5.201% |
| 2025-09-03 | 28.02 | 28.19 | 28.02 | 28.14 | +0.036% | 4,537 | +5.314% |
| 2025-09-02 | 28.03 | 28.13 | 28.03 | 28.13 | -0.053% | 11,546 | +5.351% |
| 2025-08-29 | 28.09 | 28.20 | 28.08 | 28.14 | +0.001% | 2,827 | +5.295% |
| 2025-08-28 | 28.09 | 28.14 | 28.08 | 28.14 | +0.177% | 25,314 | +5.296% |
| 2025-08-27 | 28.08 | 28.10 | 28.08 | 28.09 | +0.018% | 2,519 | +5.482% |
| 2025-08-26 | 28.08 | 28.11 | 28.06 | 28.09 | -0.064% | 2,698 | +5.501% |
| 2025-08-25 | 28.05 | 28.15 | 28.05 | 28.10 | -0.060% | 6,207 | +5.434% |
| 2025-08-22 | 28.10 | 28.14 | 28.07 | 28.12 | +0.357% | 1,652 | +5.370% |
| 2025-08-21 | 28.07 | 28.07 | 28.02 | 28.02 | -0.196% | 5,131 | +5.746% |
| 2025-08-20 | 28.02 | 28.07 | 28.01 | 28.07 | +0.089% | 2,509 | +5.539% |
| 2025-08-19 | 28.05 | 28.09 | 28.04 | 28.05 | -0.089% | 836 | +5.633% |
| 2025-08-18 | 28.05 | 28.07 | 28.05 | 28.07 | +0.017% | 5,030 | +5.539% |
| 2025-08-15 | 28.09 | 28.12 | 28.04 | 28.07 | -0.035% | 1,851 | +5.558% |
| 2025-08-14 | 28.04 | 28.11 | 28.03 | 28.08 | -0.000% | 1,638 | +5.520% |
| 2025-08-13 | 28.04 | 28.09 | 28.03 | 28.08 | +0.107% | 3,920 | +5.520% |
| 2025-08-12 | 28.02 | 28.06 | 28.02 | 28.05 | +0.036% | 7,650 | +5.633% |
| 2025-08-11 | 28.03 | 28.06 | 28.02 | 28.04 | +0.071% | 6,671 | +5.670% |
| 2025-08-08 | 28.02 | 28.02 | 28.02 | 28.02 | +0.125% | 128 | +5.746% |
| 2025-08-07 | 28.03 | 28.03 | 27.99 | 27.99 | -0.053% | 5,211 | +5.878% |
| 2025-08-06 | 27.99 | 28.01 | 27.97 | 28.00 | +0.054% | 7,456 | +5.821% |
| 2025-08-05 | 28.01 | 28.03 | 27.95 | 27.98 | -0.089% | 12,418 | +5.878% |
| 2025-08-04 | 27.97 | 28.02 | 27.97 | 28.01 | +0.184% | 9,418 | +5.784% |
| 2025-08-01 | 27.88 | 27.96 | 27.88 | 27.96 | -0.004% | 14,849 | +5.979% |
| 2025-07-31 | 27.96 | 28.02 | 27.94 | 27.96 | -0.037% | 8,922 | +5.975% |
| 2025-07-30 | 27.97 | 28.04 | 27.86 | 27.97 | -0.055% | 8,521 | +5.936% |
| 2025-07-29 | 28.07 | 28.07 | 27.97 | 27.99 | +0.030% | 2,561 | +5.877% |
| 2025-07-28 | 28.00 | 28.00 | 27.96 | 27.98 | +0.060% | 6,416 | +5.910% |
| 2025-07-25 | 27.99 | 28.00 | 27.94 | 27.96 | +0.018% | 774 | +5.973% |
| 2025-07-24 | 27.94 | 27.99 | 27.93 | 27.95 | +0.233% | 3,106 | +5.992% |
| 2025-07-23 | 27.92 | 27.95 | 27.89 | 27.89 | -0.179% | 4,862 | +6.239% |
| 2025-07-22 | 27.96 | 27.97 | 27.89 | 27.94 | +0.072% | 495 | +6.049% |
| 2025-07-21 | 27.89 | 27.96 | 27.89 | 27.92 | -0.018% | 22,424 | +6.125% |
| 2025-07-18 | 27.93 | 27.95 | 27.88 | 27.93 | +0.108% | 8,099 | +6.106% |
| 2025-07-17 | 27.93 | 27.94 | 27.88 | 27.89 | -0.018% | 2,297 | +6.220% |
| 2025-07-16 | 27.98 | 27.98 | 27.87 | 27.90 | +0.035% | 9,022 | +6.201% |
| 2025-07-15 | 27.87 | 27.93 | 27.86 | 27.89 | -0.014% | 3,422 | +6.239% |
| 2025-07-14 | 27.92 | 27.92 | 27.89 | 27.89 | -0.003% | 507 | +6.224% |
| 2025-07-11 | 27.92 | 27.94 | 27.85 | 27.89 | -0.033% | 1,221 | +6.221% |
| 2025-07-10 | 27.90 | 27.92 | 27.85 | 27.90 | +0.086% | 5,412 | +6.185% |
| 2025-07-09 | 27.88 | 27.92 | 27.85 | 27.88 | +0.089% | 10,118 | +6.277% |
| 2025-07-08 | 27.85 | 27.90 | 27.83 | 27.86 | +0.018% | 11,020 | +6.372% |
| 2025-07-07 | 27.89 | 27.89 | 27.83 | 27.85 | -0.125% | 2,668 | +6.391% |
| 2025-07-03 | 27.90 | 27.90 | 27.89 | 27.89 | +0.070% | 691 | +6.258% |
| 2025-07-02 | 27.86 | 27.91 | 27.81 | 27.87 | +0.023% | 65,527 | +6.333% |
| 2025-07-01 | 27.89 | 27.90 | 27.80 | 27.86 | -0.021% | 4,806 | +6.357% |
| 2025-06-30 | 27.89 | 27.89 | 27.85 | 27.86 | +0.090% | 3,489 | +6.334% |
| 2025-06-27 | 27.81 | 27.89 | 27.81 | 27.84 | +0.075% | 7,559 | +6.430% |
| 2025-06-26 | 27.82 | 27.87 | 27.77 | 27.82 | +0.104% | 7,636 | +6.510% |
| 2025-06-25 | 27.83 | 27.83 | 27.77 | 27.79 | -0.072% | 3,342 | +6.621% |
| 2025-06-24 | 27.76 | 27.83 | 27.76 | 27.81 | +0.216% | 15,840 | +6.544% |
| 2025-06-23 | 27.72 | 27.79 | 27.71 | 27.75 | +0.181% | 14,360 | +6.775% |
| 2025-06-20 | 27.66 | 27.74 | 27.66 | 27.70 | +0.108% | 5,139 | +6.968% |
| 2025-06-18 | 27.76 | 27.76 | 27.67 | 27.67 | -0.171% | 2,058 | +7.083% |
| 2025-06-17 | 27.76 | 27.76 | 27.68 | 27.72 | +0.044% | 12,386 | +6.900% |
| 2025-06-16 | 27.69 | 27.71 | 27.69 | 27.71 | +0.073% | 981 | +6.947% |
| 2025-06-13 | 27.70 | 27.70 | 27.68 | 27.68 | -0.102% | 5,146 | +7.025% |
| 2025-06-12 | 27.69 | 27.74 | 27.67 | 27.71 | +0.048% | 2,723 | +6.916% |
| 2025-06-11 | 27.70 | 27.73 | 27.68 | 27.70 | +0.054% | 26,348 | +6.968% |
| 2025-06-10 | 27.68 | 27.72 | 27.65 | 27.68 | +0.018% | 6,610 | +7.025% |
| 2025-06-09 | 27.62 | 27.70 | 27.62 | 27.68 | -0.019% | 12,830 | +7.045% |
| 2025-06-06 | 27.68 | 27.70 | 27.67 | 27.69 | +0.106% | 1,418 | +7.024% |
| 2025-06-05 | 27.62 | 27.70 | 27.62 | 27.66 | +0.004% | 5,395 | +7.138% |
| 2025-06-04 | 27.62 | 27.69 | 27.62 | 27.66 | +0.018% | 6,385 | +7.142% |
| 2025-06-03 | 27.66 | 27.69 | 27.60 | 27.65 | +0.163% | 10,020 | +7.161% |
| 2025-06-02 | 27.63 | 27.64 | 27.56 | 27.61 | +0.018% | 4,454 | +7.336% |
| 2025-05-30 | 27.62 | 27.63 | 27.58 | 27.60 | -0.066% | 2,420 | +7.355% |
| 2025-05-29 | 27.65 | 27.65 | 27.57 | 27.62 | +0.066% | 11,648 | +7.284% |
| 2025-05-28 | 27.60 | 27.63 | 27.59 | 27.60 | +0.091% | 7,183 | +7.355% |
| 2025-05-27 | 27.52 | 27.60 | 27.52 | 27.57 | +0.091% | 11,356 | +7.452% |
| 2025-05-23 | 27.50 | 27.57 | 27.50 | 27.55 | +0.050% | 3,550 | +7.550% |
| 2025-05-22 | 27.46 | 27.60 | 27.46 | 27.54 | -0.086% | 2,798 | +7.604% |
| 2025-05-21 | 27.57 | 27.61 | 27.56 | 27.56 | -0.164% | 5,845 | +7.511% |
| 2025-05-20 | 27.55 | 27.64 | 27.55 | 27.61 | -0.020% | 5,114 | +7.335% |
| 2025-05-19 | 27.60 | 27.63 | 27.59 | 27.61 | +0.047% | 8,770 | +7.314% |
| 2025-05-16 | 27.64 | 27.66 | 27.55 | 27.60 | +0.027% | 31,347 | +7.365% |
| 2025-05-15 | 27.44 | 27.59 | 27.44 | 27.59 | +0.254% | 7,205 | +7.394% |
| 2025-05-14 | 27.56 | 27.56 | 27.48 | 27.52 | -0.090% | 2,309 | +7.667% |
| 2025-05-13 | 27.50 | 27.58 | 27.50 | 27.54 | +0.189% | 39,703 | +7.570% |
| 2025-05-12 | 27.57 | 27.57 | 27.46 | 27.49 | +0.350% | 13,806 | +7.773% |
| 2025-05-09 | 27.39 | 27.42 | 27.37 | 27.40 | +0.001% | 10,425 | +8.151% |
| 2025-05-08 | 27.42 | 27.46 | 27.40 | 27.40 | -0.030% | 16,274 | +8.152% |
| 2025-05-07 | 27.34 | 27.42 | 27.34 | 27.40 | +0.018% | 10,972 | +8.119% |
| 2025-05-06 | 27.41 | 27.42 | 27.35 | 27.40 | -0.073% | 20,585 | +8.139% |
| 2025-05-05 | 27.43 | 27.64 | 27.35 | 27.42 | -0.037% | 59,660 | +8.060% |
| 2025-05-02 | 27.34 | 27.47 | 27.34 | 27.43 | +0.074% | 53,190 | +8.020% |
| 2025-05-01 | 27.40 | 27.49 | 27.38 | 27.41 | +0.146% | 131,877 | +8.099% |
| 2025-04-30 | 26.86 | 27.39 | 26.78 | 27.37 | +0.608% | 194,933 | +8.257% |
| 2025-04-29 | 27.04 | 27.25 | 27.03 | 27.20 | +0.298% | 39,147 | +8.915% |
| 2025-04-28 | 27.10 | 27.13 | 26.88 | 27.12 | +0.412% | 13,998 | +9.240% |
| 2025-04-25 | 26.82 | 27.01 | 26.82 | 27.01 | +0.635% | 5,332 | +9.690% |
| 2025-04-24 | 26.62 | 26.84 | 26.62 | 26.84 | +1.402% | 11,054 | +10.386% |
| 2025-04-23 | 26.71 | 26.73 | 26.45 | 26.47 | +1.293% | 5,521 | +11.933% |
| 2025-04-22 | 25.98 | 26.13 | 25.98 | 26.13 | +1.729% | 2,434 | +13.381% |
| 2025-04-21 | 26.03 | 26.03 | 25.53 | 25.69 | -1.758% | 12,987 | +15.341% |
| 2025-04-17 | 26.24 | 26.29 | 26.10 | 26.15 | +0.071% | 12,930 | +13.314% |
| 2025-04-16 | 26.31 | 26.36 | 25.99 | 26.13 | -1.557% | 5,180 | +13.394% |
| 2025-04-15 | 26.49 | 26.63 | 26.49 | 26.54 | -0.045% | 35,862 | +11.629% |
| 2025-04-14 | 26.61 | 26.64 | 26.47 | 26.56 | 0.000% | 5,080 | +11.578% |