Dark

FOF
Cohen & Steers Closed End Opportunity Fund
stock NYSE Closed Ended Fund

At Close

Aug 10, 2026 3:56:52 PM EDT

13.80USD+0.877%(+0.12)61,661

13.38Bid 13.80Ask 0.42Spread

Pre-market

0.00USD-100.000%(-13.57)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

13.68USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	13.7200	13.8600	13.7200	13.8000	+0.877%	61,661	0.000%
2026-08-07	13.5800	13.6999	13.5675	13.6800	+0.811%	32,592	+0.877%
2026-08-06	13.6200	13.6405	13.5500	13.5700	-0.367%	39,921	+1.695%
2026-08-05	13.6800	13.7500	13.5800	13.6200	-0.220%	45,448	+1.322%
2026-08-04	13.5600	13.7000	13.5500	13.6500	+0.442%	58,212	+1.099%
2026-08-03	13.5700	13.6899	13.5000	13.5900	0.000%	54,404	+1.545%
2026-07-31	13.6000	13.7000	13.5500	13.5900	+0.369%	55,477	+1.545%
2026-07-30	13.3700	13.5652	13.3000	13.5400	+1.805%	49,024	+1.920%
2026-07-29	13.5000	13.5400	13.2500	13.3000	-1.115%	58,970	+3.759%
2026-07-28	13.3900	13.5000	13.3500	13.4500	0.000%	33,204	+2.602%
2026-07-27	13.4800	13.5740	13.4130	13.4500	-0.223%	38,288	+2.602%
2026-07-24	13.3600	13.7000	13.3400	13.4800	+0.597%	28,156	+2.374%
2026-07-23	13.5200	13.6500	13.3900	13.4000	-1.687%	39,030	+2.985%
2026-07-22	13.7500	13.7500	13.5600	13.6300	-0.365%	55,268	+1.247%
2026-07-21	13.7600	13.7700	13.6600	13.6800	-0.255%	27,284	+0.877%
2026-07-20	13.6600	13.8000	13.6400	13.7150	+0.403%	28,956	+0.620%
2026-07-17	13.5700	13.7100	13.5201	13.6600	0.000%	40,252	+1.025%
2026-07-16	13.7000	13.7500	13.6300	13.6600	-0.365%	33,361	+1.025%
2026-07-15	13.7400	13.8700	13.6400	13.7100	-0.073%	34,979	+0.656%
2026-07-14	13.7600	13.8250	13.6300	13.7200	-1.010%	48,639	+0.583%
2026-07-13	13.8500	13.8800	13.7800	13.8600	+0.217%	41,107	-0.433%
2026-07-10	13.8500	13.8800	13.7201	13.8300	+0.072%	49,316	-0.217%
2026-07-09	13.7900	13.8800	13.7138	13.8200	+0.218%	34,276	-0.145%
2026-07-08	13.7600	13.8700	13.6000	13.7900	+0.218%	77,744	+0.073%
2026-07-07	13.8600	13.8845	13.7000	13.7600	-0.362%	44,725	+0.291%
2026-07-06	13.8400	13.8786	13.6700	13.8100	0.000%	30,180	-0.072%
2026-07-02	13.9000	13.9500	13.7003	13.8100	-0.504%	53,865	-0.072%
2026-07-01	13.9600	13.9600	13.6600	13.8800	0.000%	38,333	-0.576%
2026-06-30	13.7800	13.9900	13.7000	13.8800	+1.388%	88,065	-0.576%
2026-06-29	13.6100	13.7000	13.4600	13.6900	+1.936%	37,230	+0.804%
2026-06-26	13.4000	13.7500	13.3800	13.4300	-0.519%	117,508	+2.755%
2026-06-25	13.5800	13.6400	13.4001	13.5000	+0.297%	47,342	+2.222%
2026-06-24	13.4500	13.7000	13.3950	13.4600	+0.298%	37,002	+2.526%
2026-06-23	13.3900	13.7799	13.3200	13.4200	-0.813%	46,770	+2.832%
2026-06-22	13.5500	13.7100	13.5300	13.5300	-0.295%	27,474	+1.996%
2026-06-18	13.7100	13.7100	13.5600	13.5700	-0.294%	28,083	+1.695%
2026-06-17	13.6400	13.7900	13.6100	13.6100	-0.073%	33,094	+1.396%
2026-06-16	13.6500	13.7900	13.6001	13.6200	+0.147%	44,639	+1.322%
2026-06-15	13.6200	13.7400	13.6000	13.6000	+1.040%	49,110	+1.471%
2026-06-12	13.3500	13.5857	13.2000	13.4600	+0.673%	39,673	+2.526%
2026-06-11	13.5300	13.5300	13.1400	13.3700	-0.521%	100,235	+3.216%
2026-06-10	13.5100	13.7050	13.4100	13.4400	-0.444%	58,150	+2.679%
2026-06-09	13.6001	13.7500	13.5000	13.5000	-1.747%	37,872	+2.222%
2026-06-08	13.8500	13.8900	13.6400	13.7400	0.000%	25,751	+0.437%
2026-06-05	13.8000	13.8899	13.7274	13.7400	-1.009%	71,916	+0.437%
2026-06-04	13.8600	13.9400	13.8200	13.8800	+0.289%	25,121	-0.576%
2026-06-03	13.9300	13.9996	13.8000	13.8400	-1.284%	42,637	-0.289%
2026-06-02	13.9200	14.0700	13.8101	14.0200	+0.143%	49,822	-1.569%
2026-06-01	14.0300	14.1200	13.9900	14.0000	-0.214%	40,312	-1.429%
2026-05-29	13.9100	14.1500	13.7627	14.0300	+0.863%	48,839	-1.639%
2026-05-28	13.6700	13.9240	13.6573	13.9100	+1.681%	62,915	-0.791%
2026-05-27	13.8000	13.9404	13.6600	13.6800	-0.941%	99,749	+0.877%
2026-05-26	13.8900	14.0000	13.6100	13.8100	-0.433%	36,378	-0.072%
2026-05-22	13.8000	14.0000	13.6800	13.8700	+0.144%	57,781	-0.505%
2026-05-21	13.6500	13.8550	13.6101	13.8500	+1.763%	43,274	-0.361%
2026-05-20	13.5200	13.8250	13.4800	13.6100	+0.964%	48,119	+1.396%
2026-05-19	13.6000	13.6700	13.4500	13.4800	-1.390%	68,087	+2.374%
2026-05-18	13.6900	13.9000	13.6300	13.6700	-0.292%	59,320	+0.951%
2026-05-15	13.9500	13.9650	13.7000	13.7100	-2.141%	77,468	+0.656%
2026-05-14	14.0000	14.0288	13.8600	14.0100	+0.286%	60,209	-1.499%
2026-05-13	13.8300	13.9799	13.8300	13.9700	+1.012%	68,751	-1.217%
2026-05-12	14.1000	14.1500	13.8000	13.8300	-2.399%	94,814	-0.217%
2026-05-11	14.1600	14.2000	14.1100	14.1700	+0.496%	37,058	-2.611%
2026-05-08	14.0300	14.1700	13.9700	14.1000	+1.439%	96,530	-2.128%
2026-05-07	14.1500	14.1500	13.8700	13.9000	-1.975%	45,707	-0.719%
2026-05-06	13.9800	14.3900	13.9800	14.1800	+1.758%	89,059	-2.680%
2026-05-05	13.9100	14.1400	13.8600	13.9350	+0.577%	51,932	-0.969%
2026-05-04	13.9600	14.1600	13.8500	13.8550	-0.894%	43,071	-0.397%
2026-05-01	13.9900	14.1599	13.9100	13.9800	0.000%	45,029	-1.288%
2026-04-30	13.9300	14.0100	13.8100	13.9800	+1.158%	76,550	-1.288%
2026-04-29	13.8200	13.9700	13.7500	13.8200	+0.290%	40,994	-0.145%
2026-04-28	13.6800	13.8000	13.6500	13.7800	+0.584%	32,526	+0.145%
2026-04-27	13.6900	13.8199	13.6700	13.7000	-0.364%	38,171	+0.730%
2026-04-24	13.6700	13.8100	13.6350	13.7500	+0.585%	61,887	+0.364%
2026-04-23	13.6900	13.8300	13.6201	13.6700	-0.364%	32,865	+0.951%
2026-04-22	13.7300	13.8137	13.6000	13.7200	+0.292%	23,980	+0.583%
2026-04-21	13.7350	13.8099	13.6650	13.6800	-0.798%	20,544	+0.877%
2026-04-20	13.6500	13.8200	13.6500	13.7900	+1.026%	45,921	+0.073%
2026-04-17	13.6700	13.8150	13.5700	13.6500	+0.738%	60,929	+1.099%
2026-04-16	13.6400	13.7900	13.5500	13.5500	-0.587%	48,488	+1.845%
2026-04-15	13.6100	13.6600	13.5500	13.6300	+0.147%	37,082	+1.247%
2026-04-14	13.5000	13.6700	13.4800	13.6100	+0.369%	33,538	+1.396%
2026-04-13	13.5700	13.5900	13.5100	13.5600	-0.294%	53,651	+1.770%
2026-04-10	13.4800	13.7100	13.4100	13.6000	+0.965%	53,121	+1.471%
2026-04-09	13.4200	13.4900	13.3869	13.4700	+0.748%	44,689	+2.450%
2026-04-08	13.3000	13.4900	13.2600	13.3700	+2.374%	107,141	+3.216%
2026-04-07	12.9900	13.1399	12.9900	13.0600	+0.694%	50,565	+5.666%
2026-04-06	12.9300	13.0510	12.9300	12.9700	+0.077%	83,001	+6.399%
2026-04-02	12.9800	13.0450	12.8600	12.9600	-1.069%	80,039	+6.481%
2026-04-01	13.0300	13.2200	12.9700	13.1000	+2.104%	112,905	+5.344%
2026-03-31	12.8100	13.2200	12.7301	12.8300	+1.825%	185,295	+7.560%
2026-03-30	12.7500	13.0160	12.5700	12.6000	-1.176%	101,959	+9.524%
2026-03-27	12.8000	13.0150	12.7200	12.7500	-0.701%	68,840	+8.235%
2026-03-26	12.8200	13.1299	12.8100	12.8400	-0.388%	65,257	+7.477%
2026-03-25	12.8500	13.1100	12.7800	12.8900	+1.177%	56,659	+7.060%
2026-03-24	12.9100	12.9799	12.7300	12.7400	-1.317%	120,570	+8.320%
2026-03-23	12.8700	13.0400	12.7901	12.9100	-0.309%	144,943	+6.894%
2026-03-20	13.3600	13.4400	12.9100	12.9500	-3.358%	62,776	+6.564%
2026-03-19	13.4300	13.5700	13.4000	13.4000	-1.615%	58,013	+2.985%
2026-03-18	13.7000	13.7999	13.5300	13.6200	-0.511%	33,936	+1.322%
2026-03-17	13.5800	13.7600	13.5100	13.6900	+0.514%	45,477	+0.804%
2026-03-16	13.5300	13.6900	13.4971	13.6200	+1.415%	49,226	+1.322%
2026-03-13	13.4100	13.5600	13.4000	13.4300	+0.224%	77,567	+2.755%
2026-03-12	13.6200	13.8400	13.3800	13.4000	-2.118%	87,310	+2.985%
2026-03-11	13.9100	13.9299	13.6300	13.6900	-1.369%	82,547	+0.804%
2026-03-10	13.6400	13.9100	13.6200	13.8800	+0.872%	65,176	-0.576%
2026-03-09	14.0000	14.0000	13.6200	13.7600	-1.924%	138,192	+0.291%
2026-03-06	14.0900	14.2200	14.0100	14.0300	-1.058%	52,200	-1.639%
2026-03-05	14.3200	14.4200	14.1600	14.1800	-0.770%	77,929	-2.680%
2026-03-04	14.2285	14.4300	14.2000	14.2900	+0.140%	72,229	-3.429%
2026-03-03	14.2000	14.3600	14.1027	14.2700	-1.314%	87,264	-3.294%
2026-03-02	14.5000	14.5000	14.3700	14.4600	+0.208%	57,454	-4.564%
2026-02-27	14.3500	14.4300	14.3019	14.4300	+0.487%	50,165	-4.366%
2026-02-26	14.3300	14.3681	14.2600	14.3600	+0.701%	45,986	-3.900%
2026-02-25	14.2900	14.3699	14.2500	14.2600	-0.140%	40,039	-3.226%
2026-02-24	14.2500	14.3518	14.2500	14.2800	0.000%	75,657	-3.361%
2026-02-23	14.2700	14.3000	14.1700	14.2800	+0.351%	49,226	-3.361%
2026-02-20	14.1300	14.3200	14.0900	14.2300	+0.850%	90,463	-3.022%
2026-02-19	14.2500	14.3299	14.0600	14.1100	-1.604%	92,045	-2.197%
2026-02-18	14.5700	14.6399	14.2200	14.3400	-0.967%	157,481	-3.766%
2026-02-17	14.3500	14.5100	14.3300	14.4800	+0.765%	67,399	-4.696%
2026-02-13	14.4500	14.5900	14.3300	14.3700	-0.554%	123,461	-3.967%
2026-02-12	14.7000	14.7000	14.4046	14.4500	-1.163%	112,673	-4.498%
2026-02-11	14.6500	14.6900	14.5800	14.6200	-0.068%	75,724	-5.609%
2026-02-10	14.6300	14.7100	14.5500	14.6300	-0.273%	115,008	-5.673%
2026-02-09	14.3400	14.7300	14.2600	14.6700	+2.230%	142,468	-5.930%
2026-02-06	14.2300	14.3754	14.2000	14.3500	+1.342%	89,895	-3.833%
2026-02-05	14.2300	14.3100	14.0700	14.1600	-1.324%	187,909	-2.542%
2026-02-04	14.5000	14.5200	14.3200	14.3500	-0.485%	118,770	-3.833%
2026-02-03	14.6300	14.6300	14.3200	14.4200	-0.277%	182,465	-4.300%
2026-02-02	14.7300	14.7300	14.4300	14.4600	-2.495%	306,080	-4.564%
2026-01-30	14.8800	14.9400	14.6000	14.8300	-1.265%	263,761	-6.945%
2026-01-29	14.6000	15.0400	14.5100	15.0200	+3.729%	357,464	-8.123%
2026-01-28	14.2600	14.5100	14.2400	14.4800	+2.116%	249,537	-4.696%
2026-01-27	13.9900	14.2600	13.9892	14.1800	+1.576%	332,990	-2.680%
2026-01-26	13.8300	14.0000	13.8250	13.9600	+1.306%	132,465	-1.146%
2026-01-23	13.7200	13.8300	13.7200	13.7800	+0.584%	91,625	+0.145%
2026-01-22	13.6400	13.7600	13.6176	13.7000	+0.587%	105,090	+0.730%
2026-01-21	13.5800	13.6800	13.5800	13.6200	+0.964%	74,156	+1.322%
2026-01-20	13.4800	13.5600	13.4800	13.4900	-0.590%	54,981	+2.298%
2026-01-16	13.6600	13.6632	13.5700	13.5700	-0.294%	67,193	+1.695%
2026-01-15	13.6200	13.6688	13.6000	13.6100	+0.369%	79,236	+1.396%
2026-01-14	13.5300	13.5800	13.5100	13.5600	+0.074%	75,876	+1.770%
2026-01-13	13.5000	13.5589	13.4900	13.5500	+0.148%	86,138	+1.845%
2026-01-12	13.4500	13.5700	13.4482	13.5300	+0.745%	121,547	+1.996%
2026-01-09	13.3700	13.4699	13.3500	13.4300	+0.675%	87,985	+2.755%
2026-01-08	13.3300	13.3700	13.3100	13.3400	-0.299%	74,651	+3.448%
2026-01-07	13.3800	13.3800	13.3101	13.3800	+0.375%	54,953	+3.139%
2026-01-06	13.2500	13.3400	13.2460	13.3300	+0.756%	54,635	+3.526%
2026-01-05	13.2500	13.3200	13.2200	13.2300	+0.303%	63,999	+4.308%
2026-01-02	13.2800	13.2800	13.1100	13.1900	-0.076%	53,127	+4.625%
2025-12-31	13.3800	13.4267	13.1300	13.2000	-0.901%	147,787	+4.545%
2025-12-30	13.2100	13.4299	13.2100	13.3200	+0.452%	81,532	+3.604%
2025-12-29	13.2900	13.3100	13.2200	13.2600	-0.226%	88,348	+4.072%
2025-12-26	13.2400	13.3260	13.2100	13.2900	+0.378%	82,920	+3.837%
2025-12-24	13.2000	13.2480	13.1701	13.2400	+0.761%	48,662	+4.230%
2025-12-23	13.1800	13.2590	13.0900	13.1400	-0.303%	47,399	+5.023%
2025-12-22	13.1100	13.2500	13.0758	13.1800	+0.611%	57,016	+4.704%
2025-12-19	13.0500	13.2001	13.0500	13.1000	+0.383%	34,709	+5.344%
2025-12-18	13.0600	13.1799	13.0000	13.0500	+0.617%	33,604	+5.747%
2025-12-17	13.1000	13.1000	12.9700	12.9700	0.000%	25,720	+6.399%
2025-12-16	12.9600	13.1200	12.9400	12.9700	+0.124%	43,483	+6.399%
2025-12-15	12.9400	12.9900	12.9400	12.9540	+0.008%	61,660	+6.531%
2025-12-12	13.0400	13.0500	12.9500	12.9530	-0.743%	39,570	+6.539%
2025-12-11	13.0100	13.1000	13.0001	13.0500	+0.077%	20,497	+5.747%
2025-12-10	12.9700	13.0500	12.9401	13.0400	+0.540%	45,396	+5.828%
2025-12-09	13.0000	13.0675	12.9280	12.9700	-0.613%	49,172	+6.399%
2025-12-08	13.2500	13.2500	12.8700	13.0500	-1.286%	66,972	+5.747%
2025-12-05	13.1600	13.2299	13.1500	13.2200	+0.916%	46,294	+4.387%
2025-12-04	13.1800	13.2200	13.0700	13.1000	-0.758%	44,601	+5.344%
2025-12-03	13.1300	13.2000	13.0779	13.2000	+0.840%	39,854	+4.545%
2025-12-02	13.2000	13.2000	13.0800	13.0900	-0.833%	25,811	+5.424%
2025-12-01	13.1800	13.2000	13.1100	13.2000	+0.380%	31,764	+4.545%
2025-11-28	13.1700	13.2100	13.0500	13.1500	+0.229%	43,264	+4.943%
2025-11-26	13.0200	13.1300	12.9200	13.1200	+1.313%	68,531	+5.183%
2025-11-25	12.9000	13.0000	12.8800	12.9500	+0.388%	79,425	+6.564%
2025-11-24	12.8800	12.9804	12.8000	12.9000	+0.078%	27,976	+6.977%
2025-11-21	12.8300	12.9900	12.7900	12.8900	+0.782%	59,637	+7.060%
2025-11-20	12.9500	12.9900	12.7900	12.7900	-0.930%	58,420	+7.897%
2025-11-19	12.8500	12.9100	12.7101	12.9100	+0.859%	47,075	+6.894%
2025-11-18	12.7800	12.9000	12.5000	12.8000	-0.312%	101,378	+7.813%
2025-11-17	12.9500	13.0133	12.8200	12.8400	-0.465%	106,635	+7.477%
2025-11-14	13.0500	13.1000	12.6800	12.9000	-1.677%	44,044	+6.977%
2025-11-13	13.0500	13.1400	13.0500	13.1200	+0.229%	36,870	+5.183%
2025-11-12	12.9600	13.0900	12.9400	13.0900	+0.460%	22,940	+5.424%
2025-11-11	12.9500	13.0900	12.9500	13.0300	+0.618%	45,286	+5.909%
2025-11-10	12.9400	13.0500	12.9045	12.9500	+0.543%	36,572	+6.564%
2025-11-07	12.8700	12.9500	12.8500	12.8800	-0.155%	50,921	+7.143%
2025-11-06	12.9000	12.9900	12.8700	12.9000	-0.232%	38,606	+6.977%
2025-11-05	12.8800	12.9800	12.8800	12.9300	+0.077%	39,174	+6.729%
2025-11-04	12.9000	13.0200	12.8801	12.9200	-0.920%	54,799	+6.811%
2025-11-03	13.1200	13.1400	13.0100	13.0400	-0.610%	37,626	+5.828%
2025-10-31	13.1000	13.1200	13.0183	13.1200	+1.235%	43,389	+5.183%
2025-10-30	12.9300	12.9600	12.9000	12.9600	+0.078%	32,355	+6.481%
2025-10-29	13.0000	13.0500	12.9000	12.9499	-0.232%	42,940	+6.565%
2025-10-28	13.0600	13.1050	12.9500	12.9800	-0.878%	49,940	+6.317%
2025-10-27	13.1500	13.1600	13.0200	13.0950	+0.191%	62,602	+5.384%
2025-10-24	13.0900	13.0900	13.0050	13.0700	+0.538%	30,066	+5.585%
2025-10-23	12.9600	13.0399	12.9500	13.0000	+0.697%	27,246	+6.154%
2025-10-22	12.9700	13.0400	12.8601	12.9100	-0.463%	42,120	+6.894%
2025-10-21	12.9100	13.1179	12.9100	12.9700	-0.231%	62,330	+6.399%
2025-10-20	13.0400	13.2194	13.0000	13.0000	-0.383%	47,323	+6.154%
2025-10-17	13.0700	13.1600	13.0240	13.0500	-0.229%	49,809	+5.747%
2025-10-16	13.2000	13.2050	13.0500	13.0800	-0.457%	58,995	+5.505%
2025-10-15	13.0600	13.1599	13.0500	13.1400	+0.152%	39,884	+5.023%
2025-10-14	13.0800	13.1400	13.0201	13.1200	-0.455%	34,399	+5.183%
2025-10-13	13.0025	13.2273	12.9700	13.1800	+1.463%	56,752	+4.704%
2025-10-10	13.1900	13.1900	12.9900	12.9900	-1.516%	52,971	+6.236%
2025-10-09	13.2500	13.2500	13.1537	13.1900	-0.151%	79,609	+4.625%
2025-10-08	13.2100	13.2400	13.1300	13.2100	+0.076%	46,367	+4.466%
2025-10-07	13.1400	13.2000	13.0500	13.2000	+0.457%	71,544	+4.545%
2025-10-06	13.1300	13.1800	13.0657	13.1400	+0.536%	54,592	+5.023%
2025-10-03	13.0600	13.1096	13.0500	13.0700	+0.230%	26,737	+5.585%
2025-10-02	13.0500	13.1100	13.0345	13.0400	-0.382%	69,011	+5.828%
2025-10-01	13.0200	13.1085	12.9795	13.0900	+0.383%	25,926	+5.424%
2025-09-30	13.0100	13.0700	13.0000	13.0400	+0.617%	40,402	+5.828%
2025-09-29	12.8700	13.0000	12.8700	12.9600	+0.699%	75,146	+6.481%
2025-09-26	12.8800	12.9300	12.8500	12.8700	+0.078%	54,739	+7.226%
2025-09-25	12.9000	12.9400	12.8400	12.8600	-0.618%	44,554	+7.309%
2025-09-24	12.9500	13.0000	12.8866	12.9400	-0.385%	49,387	+6.646%
2025-09-23	12.9900	13.0000	12.9099	12.9900	+0.425%	40,756	+6.236%
2025-09-22	12.8600	12.9500	12.8600	12.9350	+0.505%	70,411	+6.687%
2025-09-19	12.8700	12.9000	12.8181	12.8700	0.000%	49,986	+7.226%
2025-09-18	12.8200	12.9900	12.8200	12.8700	+0.390%	96,241	+7.226%
2025-09-17	12.9800	13.0200	12.7900	12.8200	-1.385%	350,765	+7.644%
2025-09-16	13.0200	13.0400	12.9850	13.0000	0.000%	24,640	+6.154%
2025-09-15	13.0100	13.0800	13.0000	13.0000	-0.154%	52,834	+6.154%
2025-09-12	13.0200	13.1188	13.0200	13.0200	-0.459%	43,408	+5.991%
2025-09-11	13.0346	13.1100	13.0346	13.0800	+0.461%	28,344	+5.505%
2025-09-10	13.0200	13.1300	13.0200	13.0200	-0.383%	55,035	+5.991%
2025-09-09	13.0100	13.1100	13.0000	13.0700	-0.533%	33,966	+5.585%
2025-09-08	13.1300	13.1700	13.1300	13.1400	+0.152%	56,404	+5.023%
2025-09-05	13.1100	13.1200	13.0500	13.1200	+0.306%	34,481	+5.183%
2025-09-04	13.0100	13.0900	13.0000	13.0800	+0.307%	31,894	+5.505%
2025-09-03	13.0400	13.0800	12.9906	13.0400	+0.154%	49,808	+5.828%
2025-09-02	13.0500	13.0919	13.0000	13.0200	-0.383%	57,107	+5.991%
2025-08-29	13.0900	13.1200	13.0158	13.0700	+0.230%	68,534	+5.585%
2025-08-28	13.0900	13.1100	13.0100	13.0400	-0.382%	69,841	+5.828%
2025-08-27	13.0500	13.1300	13.0500	13.0900	+0.076%	34,611	+5.424%
2025-08-26	13.0800	13.1226	13.0600	13.0800	+0.307%	30,772	+5.505%
2025-08-25	13.0600	13.1200	13.0263	13.0400	-0.382%	48,677	+5.828%
2025-08-22	13.0400	13.0900	12.9800	13.0900	+0.847%	51,364	+5.424%
2025-08-21	12.9600	13.0299	12.9200	12.9800	+0.232%	31,987	+6.317%
2025-08-20	13.0100	13.0300	12.9200	12.9500	-0.461%	42,056	+6.564%
2025-08-19	13.0800	13.0800	13.0000	13.0100	-0.383%	33,061	+6.072%
2025-08-18	13.1100	13.1300	13.0087	13.0600	-0.381%	66,848	+5.666%
2025-08-15	13.1000	13.1300	13.0700	13.1100	+0.076%	36,540	+5.263%
2025-08-14	13.0700	13.1000	13.0500	13.1000	+0.230%	30,662	+5.344%
2025-08-13	12.9800	13.0800	12.9800	13.0700	+0.849%	53,779	+5.585%
2025-08-12	12.9600	13.0000	12.9172	12.9600	-0.461%	49,932	+6.481%
2025-08-11	12.9800	13.0500	12.8987	13.0200	+0.386%	78,433	+5.991%
2025-08-08	12.9600	13.0000	12.9500	12.9700	0.000%	52,081	+6.399%
2025-08-07	12.9900	12.9900	12.8900	12.9700	-0.077%	73,838	+6.399%
2025-08-06	12.9500	12.9900	12.8900	12.9800	+0.309%	47,425	+6.317%
2025-08-05	12.9500	12.9614	12.9000	12.9400	0.000%	53,833	+6.646%
2025-08-04	12.8700	12.9800	12.8300	12.9400	+0.857%	59,138	+6.646%
2025-08-01	12.8900	12.8900	12.8023	12.8300	-0.465%	38,712	+7.560%
2025-07-31	12.8900	12.9291	12.8250	12.8900	+0.155%	70,824	+7.060%
2025-07-30	12.8300	12.8900	12.8000	12.8700	+0.234%	47,302	+7.226%
2025-07-29	12.8500	12.8799	12.7600	12.8400	+0.234%	40,798	+7.477%
2025-07-28	12.8100	12.8300	12.7000	12.8100	+0.313%	36,982	+7.728%
2025-07-25	12.7500	12.8000	12.7200	12.7700	-0.078%	46,409	+8.066%
2025-07-24	12.8000	12.8099	12.6706	12.7800	-0.156%	43,382	+7.981%
2025-07-23	12.7500	12.8000	12.7100	12.8000	+0.471%	37,435	+7.813%
2025-07-22	12.7400	12.7400	12.6700	12.7400	+0.157%	40,115	+8.320%
2025-07-21	12.6700	12.7400	12.6300	12.7200	+0.713%	29,927	+8.491%
2025-07-18	12.7200	12.7300	12.6000	12.6300	-0.551%	34,833	+9.264%
2025-07-17	12.7100	12.7400	12.6100	12.7000	0.000%	55,965	+8.661%
2025-07-16	12.7200	12.7368	12.6500	12.7000	-0.079%	58,266	+8.661%
2025-07-15	12.7800	12.8167	12.7100	12.7100	-0.935%	53,569	+8.576%
2025-07-14	12.7500	12.8900	12.7500	12.8300	+0.313%	59,077	+7.560%
2025-07-11	12.7300	12.7900	12.7210	12.7900	+0.157%	42,082	+7.897%
2025-07-10	12.7500	12.7900	12.7210	12.7700	+0.472%	50,787	+8.066%
2025-07-09	12.7000	12.7430	12.6700	12.7100	+0.158%	68,627	+8.576%
2025-07-08	12.7100	12.7200	12.6500	12.6900	0.000%	52,917	+8.747%
2025-07-07	12.7000	12.7200	12.6700	12.6900	-0.079%	42,833	+8.747%
2025-07-03	12.7400	12.7400	12.6850	12.7000	-0.157%	16,395	+8.661%
2025-07-02	12.7100	12.7300	12.6300	12.7200	+0.079%	56,239	+8.491%
2025-07-01	12.6400	12.7400	12.6300	12.7100	+0.713%	61,417	+8.576%
2025-06-30	12.6800	12.6800	12.5501	12.6200	+0.238%	79,275	+9.350%
2025-06-27	12.4900	12.6200	12.4273	12.5900	+0.881%	61,805	+9.611%
2025-06-26	12.4600	12.5000	12.4100	12.4800	+0.564%	24,590	+10.577%
2025-06-25	12.4200	12.4800	12.3405	12.4100	-0.081%	32,877	+11.201%
2025-06-24	12.3300	12.4300	12.3100	12.4200	+0.976%	40,793	+11.111%
2025-06-23	12.2700	12.4800	12.2600	12.3000	0.000%	47,815	+12.195%
2025-06-20	12.3000	12.4741	12.2700	12.3000	+0.040%	44,623	+12.195%
2025-06-18	12.3463	12.3499	12.2600	12.2951	+0.123%	19,999	+12.240%
2025-06-17	12.3900	12.4700	12.2100	12.2800	-0.888%	55,012	+12.378%
2025-06-16	12.4200	12.4200	12.3050	12.3900	+0.162%	27,490	+11.380%
2025-06-13	12.3500	12.3900	12.2950	12.3700	-0.081%	31,861	+11.560%
2025-06-12	12.2700	12.3816	12.2700	12.3800	+0.650%	45,428	+11.470%
2025-06-11	12.3000	12.3000	12.1677	12.3000	0.000%	41,243	+12.195%
2025-06-10	12.3200	12.3500	12.2058	12.3000	-0.162%	41,525	+12.195%
2025-06-09	12.2000	12.3500	12.1868	12.3200	+0.984%	45,199	+12.013%
2025-06-06	12.3000	12.3499	12.1800	12.2000	-0.489%	43,876	+13.115%
2025-06-05	12.3300	12.3300	12.2135	12.2600	-0.568%	50,057	+12.561%
2025-06-04	12.2900	12.3800	12.2400	12.3300	+0.325%	34,056	+11.922%
2025-06-03	12.2400	12.2900	12.1900	12.2900	+1.069%	40,070	+12.286%
2025-06-02	12.1700	12.2200	12.1000	12.1600	0.000%	33,256	+13.487%
2025-05-30	12.0900	12.1800	11.9784	12.1600	+0.829%	65,440	+13.487%
2025-05-29	12.0100	12.0800	11.9800	12.0600	+0.836%	63,650	+14.428%
2025-05-28	12.0000	12.0422	11.9500	11.9600	-0.250%	28,833	+15.385%
2025-05-27	11.9100	12.0500	11.8632	11.9900	+1.181%	63,900	+15.096%
2025-05-23	11.8400	11.9598	11.8200	11.8500	-0.504%	51,855	+16.456%
2025-05-22	11.9100	12.0189	11.8488	11.9100	0.000%	29,318	+15.869%
2025-05-21	11.9600	12.0300	11.9100	11.9100	-0.750%	58,217	+15.869%
2025-05-20	11.9500	12.0399	11.9100	12.0000	-0.166%	45,022	+15.000%
2025-05-19	11.9200	12.0400	11.9200	12.0200	-0.083%	24,438	+14.809%
2025-05-16	12.0000	12.2400	11.9460	12.0300	+0.585%	61,215	+14.713%
2025-05-15	11.9500	11.9999	11.8900	11.9600	+0.168%	26,272	+15.385%
2025-05-14	11.9700	12.0600	11.9000	11.9400	-0.251%	42,905	+15.578%
2025-05-13	11.9300	12.0274	11.8901	11.9700	-0.333%	38,695	+15.288%
2025-05-12	11.9600	12.0600	11.8885	12.0100	+1.479%	46,257	+14.904%
2025-05-09	11.8950	11.9408	11.7800	11.8350	0.000%	31,779	+16.603%
2025-05-08	11.9100	11.9499	11.8101	11.8350	+0.042%	46,022	+16.603%
2025-05-07	11.8500	11.9200	11.7300	11.8300	0.000%	81,154	+16.653%
2025-05-06	11.9100	11.9780	11.6400	11.8300	-0.921%	85,764	+16.653%
2025-05-05	11.9300	12.0000	11.9000	11.9400	+0.168%	50,754	+15.578%
2025-05-02	11.9200	11.9960	11.8515	11.9200	+0.676%	70,558	+15.772%
2025-05-01	11.7900	11.9500	11.6444	11.8400	+0.938%	75,535	+16.554%
2025-04-30	11.7000	11.7398	11.5200	11.7300	0.000%	56,081	+17.647%
2025-04-29	11.6700	11.7900	11.6000	11.7300	+1.383%	66,461	+17.647%
2025-04-28	11.6000	11.7252	11.4800	11.5700	+0.260%	42,699	+19.274%
2025-04-25	11.5000	11.6540	11.4200	11.5400	+0.610%	42,834	+19.584%
2025-04-24	11.3200	11.5700	11.3200	11.4700	+1.236%	57,609	+20.314%
2025-04-23	11.4400	11.5899	11.2800	11.3300	+0.622%	71,331	+21.801%
2025-04-22	11.2900	11.4657	11.1800	11.2600	+0.178%	166,187	+22.558%
2025-04-21	11.2800	11.4300	11.1362	11.2400	-0.969%	35,146	+22.776%
2025-04-17	11.2800	11.4399	11.2118	11.3500	+0.799%	26,637	+21.586%
2025-04-16	11.3000	11.4999	11.1700	11.2600	-0.705%	71,479	+22.558%
2025-04-15	11.3200	11.5399	11.2500	11.3400	+0.177%	56,074	+21.693%
2025-04-14	11.3900	11.4400	11.2301	11.3200	+1.434%	43,144	+21.908%
2025-04-11	11.1000	11.5300	10.9900	11.1600	+1.455%	51,336	+23.656%
2025-04-10	11.5200	11.5700	10.9516	11.0000	-4.514%	56,610	+25.455%
2025-04-09	10.4900	11.8299	10.3700	11.5200	+9.924%	154,317	+19.792%
2025-04-08	10.9700	11.1600	10.3900	10.4800	-3.588%	152,370	+31.679%
2025-04-07	10.7500	10.9000	10.3800	10.8700	-1.361%	207,478	+26.955%
2025-04-04	11.7600	11.9000	10.9700	11.0200	-7.395%	264,802	+25.227%
2025-04-03	11.9900	12.0792	11.8750	11.9000	-1.937%	61,443	+15.966%
2025-04-02	12.1200	12.2000	12.0101	12.1350	+0.041%	35,672	+13.721%
2025-04-01	12.0700	12.2400	12.0698	12.1300	+0.497%	28,451	+13.768%
2025-03-31	12.0300	12.2512	12.0000	12.0700	-0.413%	52,884	+14.333%
2025-03-28	12.2400	12.2900	12.0200	12.1200	-0.574%	64,245	+13.861%
2025-03-27	12.1650	12.2446	12.1300	12.1900	+0.495%	44,765	+13.208%
2025-03-26	12.1900	12.2500	12.1190	12.1300	-0.736%	40,315	+13.768%
2025-03-25	12.2300	12.2700	12.2000	12.2200	+0.082%	33,127	+12.930%
2025-03-24	12.1100	12.2700	12.0700	12.2100	+1.160%	33,168	+13.022%
2025-03-21	12.0800	12.1600	12.0000	12.0700	-0.330%	35,876	+14.333%
2025-03-20	12.0000	12.1400	12.0000	12.1100	0.000%	35,818	+13.955%
2025-03-19	12.0300	12.1600	11.9669	12.1100	+0.833%	43,202	+13.955%
2025-03-18	12.0000	12.0500	11.9301	12.0100	+0.334%	28,136	+14.904%
2025-03-17	11.9800	12.0300	11.9000	11.9700	-0.083%	52,807	+15.288%
2025-03-14	11.8900	12.0000	11.8573	11.9800	+1.268%	30,292	+15.192%
2025-03-13	11.9400	11.9499	11.8200	11.8300	-0.588%	31,448	+16.653%
2025-03-12	11.9200	11.9400	11.8401	11.9000	+0.592%	32,097	+15.966%
2025-03-11	11.8400	11.9900	11.7700	11.8300	-0.921%	63,017	+16.653%
2025-03-10	12.0800	12.1050	11.9000	11.9400	-1.404%	53,371	+15.578%
2025-03-07	12.1900	12.2350	12.0800	12.1100	-0.738%	45,487	+13.955%
2025-03-06	12.2600	12.3000	12.2000	12.2000	-1.054%	25,588	+13.115%
2025-03-05	12.2700	12.3300	12.2400	12.3300	+0.983%	41,631	+11.922%
2025-03-04	12.4200	12.4200	12.2100	12.2100	-1.532%	69,084	+13.022%
2025-03-03	12.3900	12.5000	12.3600	12.4000	+0.405%	46,964	+11.290%
2025-02-28	12.4100	12.4400	12.3203	12.3500	-0.162%	53,288	+11.741%
2025-02-27	12.4000	12.4399	12.3100	12.3700	+0.162%	53,641	+11.560%
2025-02-26	12.3500	12.4000	12.3300	12.3500	-0.403%	34,814	+11.741%
2025-02-25	12.4400	12.5299	12.3700	12.4000	-0.081%	27,367	+11.290%
2025-02-24	12.5000	12.5350	12.4000	12.4100	-0.799%	60,850	+11.201%
2025-02-21	12.6900	12.6900	12.5100	12.5100	-1.100%	39,643	+10.312%
2025-02-20	12.6000	12.6558	12.5700	12.6492	+0.152%	32,693	+9.098%
2025-02-19	12.6200	12.7000	12.5600	12.6300	+0.238%	38,946	+9.264%