CMS/PC
CMS Energy Corporation Depositary Shares, each representing a 1/1, 000th interest in a share of 4.200% Cumulative Redeemable Perpetual Preferred Stock, Series C
stockNYSEPreferred Stock
At CloseOct 2, 2026
16.07USD0.000%(0.00)9,106
After-hoursOct 2, 2026 4:10:30 PM EDT
16.07USD0.000%(0.00)
CMS/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.25 | 16.58 | 16.01 | 16.07 | -0.986% | 53,768 | 0.000% |
| 2026-10-01 | 16.32 | 16.40 | 16.12 | 16.23 | -2.523% | 50,555 | -0.986% |
| 2026-09-30 | 16.60 | 16.80 | 16.56 | 16.65 | +0.181% | 209,398 | -3.483% |
| 2026-09-29 | 16.61 | 16.83 | 16.42 | 16.62 | +0.120% | 50,224 | -3.309% |
| 2026-09-28 | 16.80 | 16.85 | 16.48 | 16.60 | -1.308% | 44,187 | -3.193% |
| 2026-09-25 | 16.62 | 16.84 | 16.50 | 16.82 | +0.839% | 34,807 | -4.459% |
| 2026-09-24 | 16.49 | 16.82 | 16.26 | 16.68 | +0.482% | 26,822 | -3.657% |
| 2026-09-23 | 16.48 | 16.76 | 16.27 | 16.60 | +0.789% | 44,380 | -3.193% |
| 2026-09-22 | 16.66 | 16.82 | 16.33 | 16.47 | -1.022% | 15,883 | -2.429% |
| 2026-09-21 | 16.48 | 16.80 | 16.26 | 16.64 | +1.323% | 29,337 | -3.425% |
| 2026-09-18 | 16.25 | 16.72 | 16.23 | 16.42 | +0.753% | 47,943 | -2.148% |
| 2026-09-17 | 16.23 | 16.30 | 16.04 | 16.30 | +1.085% | 34,168 | -1.411% |
| 2026-09-16 | 16.00 | 16.24 | 15.85 | 16.13 | +0.876% | 34,793 | -0.341% |
| 2026-09-15 | 16.04 | 16.20 | 15.78 | 15.98 | -0.991% | 50,495 | +0.532% |
| 2026-09-14 | 16.14 | 16.28 | 15.94 | 16.14 | -0.031% | 15,305 | -0.465% |
| 2026-09-11 | 16.09 | 16.24 | 15.80 | 16.15 | +1.254% | 21,301 | -0.495% |
| 2026-09-10 | 16.02 | 16.05 | 15.86 | 15.95 | -0.437% | 18,777 | +0.752% |
| 2026-09-09 | 16.04 | 16.28 | 15.96 | 16.02 | -0.187% | 36,185 | +0.312% |
| 2026-09-08 | 16.09 | 16.30 | 16.05 | 16.05 | -0.249% | 34,429 | +0.125% |
| 2026-09-04 | 16.22 | 16.22 | 16.04 | 16.09 | +0.124% | 9,190 | -0.124% |
| 2026-09-03 | 16.08 | 16.24 | 16.03 | 16.07 | +0.030% | 22,308 | 0.000% |
| 2026-09-02 | 16.11 | 16.30 | 15.94 | 16.07 | +0.157% | 26,895 | +0.030% |
| 2026-09-01 | 16.25 | 16.39 | 15.88 | 16.04 | -1.292% | 14,351 | +0.187% |
| 2026-08-31 | 16.25 | 16.36 | 16.10 | 16.25 | -0.368% | 28,668 | -1.108% |
| 2026-08-28 | 16.32 | 16.53 | 16.27 | 16.31 | -0.061% | 32,310 | -1.471% |
| 2026-08-27 | 16.31 | 16.39 | 16.25 | 16.32 | -0.061% | 18,475 | -1.532% |
| 2026-08-26 | 16.48 | 16.55 | 16.20 | 16.33 | -0.958% | 19,133 | -1.592% |
| 2026-08-25 | 16.37 | 16.66 | 16.19 | 16.49 | +0.782% | 61,788 | -2.535% |
| 2026-08-24 | 16.32 | 16.36 | 16.10 | 16.36 | +0.491% | 30,753 | -1.773% |
| 2026-08-21 | 16.33 | 16.39 | 16.26 | 16.28 | -0.732% | 55,071 | -1.290% |
| 2026-08-20 | 16.17 | 16.48 | 16.01 | 16.40 | +0.917% | 48,344 | -2.012% |
| 2026-08-19 | 16.17 | 16.43 | 16.16 | 16.25 | +0.688% | 21,764 | -1.113% |
| 2026-08-18 | 16.17 | 16.28 | 16.06 | 16.14 | -0.616% | 24,211 | -0.433% |
| 2026-08-17 | 16.44 | 16.44 | 16.22 | 16.24 | -1.036% | 23,477 | -1.047% |
| 2026-08-14 | 16.36 | 16.43 | 16.31 | 16.41 | +0.030% | 10,482 | -2.072% |
| 2026-08-13 | 16.43 | 16.45 | 16.36 | 16.41 | +0.275% | 4,735 | -2.042% |
| 2026-08-12 | 16.38 | 16.48 | 16.36 | 16.36 | +0.061% | 14,132 | -1.773% |
| 2026-08-11 | 16.55 | 16.55 | 16.31 | 16.35 | -0.909% | 14,650 | -1.713% |
| 2026-08-10 | 16.59 | 16.59 | 16.35 | 16.50 | -0.242% | 26,902 | -2.606% |
| 2026-08-07 | 16.48 | 16.61 | 16.36 | 16.54 | +0.486% | 22,059 | -2.842% |
| 2026-08-06 | 16.58 | 16.58 | 16.46 | 16.46 | -0.423% | 14,173 | -2.369% |
| 2026-08-05 | 16.70 | 16.71 | 16.52 | 16.53 | -0.542% | 10,390 | -2.783% |
| 2026-08-04 | 16.50 | 16.65 | 16.50 | 16.62 | +0.514% | 32,157 | -3.309% |
| 2026-08-03 | 16.54 | 16.61 | 16.50 | 16.54 | -0.030% | 8,204 | -2.812% |
| 2026-07-31 | 16.43 | 16.61 | 16.34 | 16.54 | +0.364% | 28,618 | -2.842% |
| 2026-07-30 | 16.41 | 16.55 | 16.41 | 16.48 | -0.091% | 14,171 | -2.488% |
| 2026-07-29 | 16.50 | 16.57 | 16.41 | 16.50 | -0.030% | 23,051 | -2.577% |
| 2026-07-28 | 16.46 | 16.64 | 16.44 | 16.50 | -0.362% | 28,888 | -2.606% |
| 2026-07-27 | 16.65 | 16.65 | 16.32 | 16.56 | +0.546% | 18,227 | -2.959% |
| 2026-07-24 | 16.47 | 16.52 | 16.33 | 16.47 | +0.061% | 38,008 | -2.429% |
| 2026-07-23 | 16.48 | 16.69 | 16.41 | 16.46 | -1.022% | 31,955 | -2.369% |
| 2026-07-22 | 16.67 | 16.78 | 16.63 | 16.63 | -0.835% | 14,211 | -3.367% |
| 2026-07-21 | 16.80 | 16.86 | 16.61 | 16.77 | -0.307% | 18,636 | -4.174% |
| 2026-07-20 | 16.80 | 17.23 | 16.78 | 16.82 | +0.488% | 15,942 | -4.469% |
| 2026-07-17 | 16.59 | 16.74 | 16.57 | 16.74 | +0.722% | 19,401 | -4.002% |
| 2026-07-16 | 16.57 | 16.64 | 16.47 | 16.62 | +0.302% | 13,497 | -3.309% |
| 2026-07-15 | 16.57 | 16.64 | 16.45 | 16.57 | +0.668% | 18,816 | -3.018% |
| 2026-07-14 | 16.48 | 16.61 | 16.45 | 16.46 | -0.001% | 21,427 | -2.369% |
| 2026-07-13 | 16.53 | 16.64 | 16.44 | 16.46 | -0.603% | 12,246 | -2.370% |
| 2026-07-10 | 16.51 | 16.59 | 16.49 | 16.56 | -0.120% | 12,946 | -2.959% |
| 2026-07-09 | 16.49 | 16.59 | 16.47 | 16.58 | -0.001% | 14,334 | -3.075% |
| 2026-07-08 | 16.67 | 16.69 | 16.46 | 16.58 | -0.120% | 13,503 | -3.076% |
| 2026-07-07 | 16.82 | 16.84 | 16.60 | 16.60 | -1.425% | 31,403 | -3.193% |
| 2026-07-06 | 16.95 | 16.96 | 16.82 | 16.84 | -0.326% | 11,966 | -4.572% |
| 2026-07-02 | 16.96 | 17.00 | 16.85 | 16.89 | +0.148% | 6,541 | -4.883% |
| 2026-07-01 | 16.87 | 17.07 | 16.82 | 16.87 | -1.114% | 8,114 | -4.742% |
| 2026-06-30 | 17.27 | 17.35 | 17.06 | 17.06 | -0.872% | 75,907 | -5.803% |
| 2026-06-29 | 17.07 | 17.26 | 17.04 | 17.21 | +0.879% | 25,155 | -6.624% |
| 2026-06-26 | 16.98 | 17.08 | 16.93 | 17.06 | +0.117% | 17,867 | -5.803% |
| 2026-06-25 | 17.08 | 17.08 | 17.00 | 17.04 | -0.176% | 18,518 | -5.692% |
| 2026-06-24 | 17.01 | 17.08 | 16.92 | 17.07 | +0.176% | 25,566 | -5.858% |
| 2026-06-23 | 16.99 | 17.04 | 16.93 | 17.04 | +0.235% | 27,947 | -5.692% |
| 2026-06-22 | 17.00 | 17.19 | 16.98 | 17.00 | -0.468% | 23,406 | -5.471% |
| 2026-06-18 | 16.93 | 17.15 | 16.93 | 17.08 | +0.589% | 12,131 | -5.913% |
| 2026-06-17 | 16.95 | 17.10 | 16.95 | 16.98 | -0.235% | 29,739 | -5.359% |
| 2026-06-16 | 16.95 | 17.11 | 16.93 | 17.02 | +0.029% | 11,091 | -5.582% |
| 2026-06-15 | 16.90 | 17.05 | 16.81 | 17.02 | +0.413% | 16,619 | -5.554% |
| 2026-06-12 | 16.96 | 17.01 | 16.82 | 16.95 | +0.415% | 16,938 | -5.164% |
| 2026-06-11 | 16.76 | 16.90 | 16.76 | 16.88 | +0.566% | 17,126 | -4.770% |
| 2026-06-10 | 16.83 | 16.85 | 16.78 | 16.78 | -0.119% | 8,224 | -4.231% |
| 2026-06-09 | 16.74 | 16.84 | 16.74 | 16.80 | +0.358% | 16,598 | -4.345% |
| 2026-06-08 | 16.90 | 16.94 | 16.74 | 16.74 | -0.238% | 18,597 | -4.002% |
| 2026-06-05 | 16.87 | 16.90 | 16.75 | 16.78 | -0.739% | 9,435 | -4.231% |
| 2026-06-04 | 16.86 | 16.96 | 16.82 | 16.91 | -0.236% | 14,740 | -4.939% |
| 2026-06-03 | 17.02 | 17.02 | 16.93 | 16.95 | -0.324% | 6,856 | -5.164% |
| 2026-06-02 | 17.06 | 17.06 | 16.96 | 17.00 | -0.176% | 15,516 | -5.471% |
| 2026-06-01 | 17.07 | 17.07 | 16.96 | 17.03 | -0.117% | 6,454 | -5.637% |
| 2026-05-29 | 17.09 | 17.14 | 16.96 | 17.05 | -0.062% | 22,808 | -5.748% |
| 2026-05-28 | 17.07 | 17.09 | 16.86 | 17.06 | +0.209% | 6,723 | -5.806% |
| 2026-05-27 | 17.00 | 17.07 | 16.84 | 17.02 | +0.680% | 21,126 | -5.609% |
| 2026-05-26 | 16.96 | 16.98 | 16.80 | 16.91 | +0.326% | 17,976 | -4.967% |
| 2026-05-22 | 16.78 | 16.90 | 16.75 | 16.86 | 0.000% | 24,099 | -4.657% |
| 2026-05-21 | 17.02 | 17.02 | 16.69 | 16.86 | -0.560% | 20,241 | -4.657% |
| 2026-05-20 | 16.96 | 17.10 | 16.74 | 16.95 | +0.177% | 14,774 | -5.192% |
| 2026-05-19 | 16.84 | 17.04 | 16.72 | 16.92 | +0.356% | 30,700 | -5.024% |
| 2026-05-18 | 16.96 | 16.99 | 16.80 | 16.86 | +0.119% | 18,027 | -4.686% |
| 2026-05-15 | 17.09 | 17.12 | 16.84 | 16.84 | -2.093% | 26,921 | -4.572% |
| 2026-05-14 | 17.12 | 17.25 | 17.12 | 17.20 | +0.467% | 5,574 | -6.570% |
| 2026-05-13 | 17.16 | 17.25 | 17.10 | 17.12 | -0.581% | 8,107 | -6.133% |
| 2026-05-12 | 17.30 | 17.30 | 17.13 | 17.22 | -0.749% | 6,267 | -6.678% |
| 2026-05-11 | 17.34 | 17.36 | 17.20 | 17.35 | +0.347% | 13,001 | -7.378% |
| 2026-05-08 | 17.32 | 17.32 | 17.22 | 17.29 | +0.523% | 13,658 | -7.056% |
| 2026-05-07 | 17.20 | 17.37 | 17.19 | 17.20 | -0.807% | 8,078 | -6.570% |
| 2026-05-06 | 17.17 | 17.38 | 17.16 | 17.34 | +0.814% | 23,212 | -7.324% |
| 2026-05-05 | 17.14 | 17.24 | 17.14 | 17.20 | +0.350% | 20,075 | -6.570% |
| 2026-05-04 | 17.22 | 17.29 | 17.14 | 17.14 | -0.925% | 8,898 | -6.243% |
| 2026-05-01 | 17.41 | 17.56 | 17.16 | 17.30 | -0.173% | 7,058 | -7.110% |
| 2026-04-30 | 17.07 | 17.38 | 16.98 | 17.33 | +2.121% | 20,280 | -7.271% |
| 2026-04-29 | 17.15 | 17.28 | 16.97 | 16.97 | -1.395% | 10,926 | -5.303% |
| 2026-04-28 | 17.28 | 17.30 | 17.14 | 17.21 | -0.405% | 8,504 | -6.624% |
| 2026-04-27 | 17.35 | 17.35 | 17.22 | 17.28 | -0.289% | 4,731 | -7.002% |
| 2026-04-24 | 17.22 | 17.40 | 17.21 | 17.33 | +0.656% | 9,610 | -7.271% |
| 2026-04-23 | 17.34 | 17.35 | 17.14 | 17.22 | -0.651% | 11,806 | -6.663% |
| 2026-04-22 | 17.26 | 17.35 | 17.14 | 17.33 | +1.109% | 14,360 | -7.271% |
| 2026-04-21 | 17.39 | 17.39 | 17.13 | 17.14 | -0.982% | 12,213 | -6.243% |
| 2026-04-20 | 17.40 | 17.40 | 17.27 | 17.31 | -0.403% | 6,109 | -7.163% |
| 2026-04-17 | 17.43 | 17.43 | 17.30 | 17.38 | +0.231% | 10,147 | -7.537% |
| 2026-04-16 | 17.40 | 17.40 | 17.29 | 17.34 | -0.345% | 12,899 | -7.324% |
| 2026-04-15 | 17.40 | 17.40 | 17.30 | 17.40 | +0.520% | 15,017 | -7.644% |
| 2026-04-14 | 17.20 | 17.38 | 17.10 | 17.31 | +0.992% | 29,929 | -7.163% |
| 2026-04-13 | 16.95 | 17.24 | 16.84 | 17.14 | +1.121% | 34,387 | -6.243% |
| 2026-04-10 | 16.92 | 17.03 | 16.80 | 16.95 | +0.237% | 37,994 | -5.192% |
| 2026-04-09 | 16.89 | 16.92 | 16.72 | 16.91 | +0.715% | 26,589 | -4.967% |
| 2026-04-08 | 16.79 | 16.90 | 16.71 | 16.79 | +0.720% | 20,082 | -4.288% |
| 2026-04-07 | 16.63 | 16.67 | 16.40 | 16.67 | -0.180% | 20,560 | -3.599% |
| 2026-04-06 | 16.64 | 16.73 | 16.61 | 16.70 | -0.060% | 18,917 | -3.772% |
| 2026-04-02 | 16.46 | 16.74 | 16.46 | 16.71 | +0.723% | 22,492 | -3.830% |
| 2026-04-01 | 16.48 | 16.72 | 16.41 | 16.59 | -0.955% | 27,929 | -3.134% |
| 2026-03-31 | 16.48 | 16.75 | 16.36 | 16.75 | +1.638% | 291,926 | -4.060% |
| 2026-03-30 | 16.63 | 16.75 | 16.47 | 16.48 | -0.902% | 31,688 | -2.488% |
| 2026-03-27 | 16.71 | 16.76 | 16.62 | 16.63 | -0.657% | 24,120 | -3.367% |
| 2026-03-26 | 16.77 | 17.09 | 16.67 | 16.74 | -0.917% | 23,063 | -4.002% |
| 2026-03-25 | 16.90 | 16.95 | 16.84 | 16.89 | +0.625% | 26,718 | -4.883% |
| 2026-03-24 | 16.78 | 16.93 | 16.73 | 16.79 | -0.592% | 21,237 | -4.288% |
| 2026-03-23 | 17.07 | 17.07 | 16.86 | 16.89 | -0.412% | 38,122 | -4.855% |
| 2026-03-20 | 17.10 | 17.10 | 16.83 | 16.96 | -0.470% | 17,183 | -5.247% |
| 2026-03-19 | 17.09 | 17.19 | 16.89 | 17.04 | -0.872% | 26,152 | -5.692% |
| 2026-03-18 | 17.16 | 17.25 | 17.05 | 17.19 | -0.175% | 34,773 | -6.515% |
| 2026-03-17 | 17.22 | 17.30 | 17.16 | 17.22 | +0.349% | 26,797 | -6.678% |
| 2026-03-16 | 17.22 | 17.37 | 17.15 | 17.16 | +0.001% | 33,496 | -6.353% |
| 2026-03-13 | 17.21 | 17.40 | 17.13 | 17.16 | -0.406% | 15,072 | -6.352% |
| 2026-03-12 | 17.31 | 17.50 | 17.21 | 17.23 | -0.462% | 34,825 | -6.732% |
| 2026-03-11 | 17.36 | 17.53 | 17.24 | 17.31 | -0.689% | 15,544 | -7.163% |
| 2026-03-10 | 17.40 | 17.51 | 17.40 | 17.43 | -0.057% | 15,293 | -7.803% |
| 2026-03-09 | 17.33 | 17.61 | 17.33 | 17.44 | -0.457% | 18,863 | -7.856% |
| 2026-03-06 | 17.50 | 18.00 | 17.45 | 17.52 | -0.341% | 24,292 | -8.276% |
| 2026-03-05 | 17.89 | 17.92 | 17.58 | 17.58 | -2.061% | 45,814 | -8.589% |
| 2026-03-04 | 17.82 | 18.02 | 17.82 | 17.95 | +0.335% | 9,371 | -10.474% |
| 2026-03-03 | 17.70 | 17.97 | 17.70 | 17.89 | -0.352% | 12,867 | -10.173% |
| 2026-03-02 | 17.91 | 18.02 | 17.82 | 17.95 | +0.522% | 17,936 | -10.489% |
| 2026-02-27 | 17.77 | 17.92 | 17.66 | 17.86 | +0.168% | 41,358 | -10.022% |
| 2026-02-26 | 17.88 | 17.92 | 17.75 | 17.83 | 0.000% | 9,604 | -9.871% |
| 2026-02-25 | 17.90 | 17.95 | 17.75 | 17.83 | -0.011% | 9,864 | -9.871% |
| 2026-02-24 | 17.93 | 17.93 | 17.80 | 17.83 | -0.934% | 11,664 | -9.881% |
| 2026-02-23 | 17.93 | 18.08 | 17.90 | 18.00 | 0.000% | 7,533 | -10.722% |
| 2026-02-20 | 17.98 | 18.11 | 17.90 | 18.00 | +0.056% | 10,204 | -10.722% |
| 2026-02-19 | 18.08 | 18.18 | 17.94 | 17.99 | -0.717% | 15,782 | -10.673% |
| 2026-02-18 | 18.10 | 18.29 | 18.09 | 18.12 | +0.499% | 29,970 | -11.313% |
| 2026-02-17 | 17.94 | 18.09 | 17.90 | 18.03 | +0.726% | 21,422 | -10.871% |
| 2026-02-13 | 17.97 | 17.97 | 17.85 | 17.90 | 0.000% | 6,642 | -10.223% |
| 2026-02-12 | 17.70 | 17.95 | 17.70 | 17.90 | +0.845% | 32,500 | -10.223% |
| 2026-02-11 | 17.66 | 17.80 | 17.62 | 17.75 | +0.282% | 10,679 | -9.465% |
| 2026-02-10 | 17.60 | 17.79 | 17.56 | 17.70 | +0.797% | 27,226 | -9.209% |
| 2026-02-09 | 17.72 | 17.72 | 17.56 | 17.56 | -0.791% | 14,475 | -8.485% |
| 2026-02-06 | 17.74 | 17.74 | 17.47 | 17.70 | +0.283% | 13,709 | -9.209% |
| 2026-02-05 | 17.43 | 17.66 | 17.43 | 17.65 | +0.915% | 31,964 | -8.952% |
| 2026-02-04 | 17.58 | 17.65 | 17.49 | 17.49 | -0.625% | 20,091 | -8.119% |
| 2026-02-03 | 17.81 | 17.82 | 17.58 | 17.60 | -0.733% | 20,735 | -8.693% |
| 2026-02-02 | 17.72 | 17.84 | 17.66 | 17.73 | +0.113% | 7,264 | -9.363% |
| 2026-01-30 | 17.75 | 17.94 | 17.66 | 17.71 | -0.169% | 15,440 | -9.260% |
| 2026-01-29 | 17.95 | 17.95 | 17.73 | 17.74 | -0.949% | 8,602 | -9.414% |
| 2026-01-28 | 17.90 | 17.97 | 17.81 | 17.91 | +0.112% | 6,244 | -10.274% |
| 2026-01-27 | 17.87 | 18.00 | 17.81 | 17.89 | -0.223% | 9,783 | -10.173% |
| 2026-01-26 | 17.98 | 17.98 | 17.87 | 17.93 | -0.056% | 15,195 | -10.374% |
| 2026-01-23 | 17.97 | 18.18 | 17.87 | 17.94 | -0.389% | 12,484 | -10.424% |
| 2026-01-22 | 18.00 | 18.16 | 17.90 | 18.01 | +0.362% | 30,109 | -10.772% |
| 2026-01-21 | 17.85 | 18.04 | 17.82 | 17.95 | +0.084% | 14,857 | -10.449% |
| 2026-01-20 | 18.01 | 18.01 | 17.84 | 17.93 | -0.665% | 25,675 | -10.374% |
| 2026-01-16 | 17.91 | 18.15 | 17.91 | 18.05 | +0.389% | 18,187 | -10.970% |
| 2026-01-15 | 17.99 | 18.10 | 17.72 | 17.98 | +0.785% | 24,453 | -10.623% |
| 2026-01-14 | 17.80 | 17.85 | 17.70 | 17.84 | -0.042% | 15,302 | -9.922% |
| 2026-01-13 | 17.74 | 17.89 | 17.52 | 17.85 | +0.776% | 21,929 | -9.959% |
| 2026-01-12 | 17.53 | 17.81 | 17.37 | 17.71 | +1.200% | 16,532 | -9.260% |
| 2026-01-09 | 17.57 | 17.64 | 17.46 | 17.50 | -0.285% | 10,272 | -8.171% |
| 2026-01-08 | 17.79 | 17.79 | 17.55 | 17.55 | -1.127% | 16,279 | -8.433% |
| 2026-01-07 | 17.65 | 17.79 | 17.64 | 17.75 | +1.140% | 17,195 | -9.465% |
| 2026-01-06 | 17.75 | 17.88 | 17.51 | 17.55 | -0.623% | 13,033 | -8.433% |
| 2026-01-05 | 17.65 | 17.88 | 17.60 | 17.66 | -0.113% | 26,960 | -9.003% |
| 2026-01-02 | 17.46 | 17.70 | 17.35 | 17.68 | +1.318% | 16,554 | -9.106% |
| 2025-12-31 | 17.50 | 17.50 | 17.33 | 17.45 | -1.635% | 51,918 | -7.908% |
| 2025-12-30 | 17.57 | 17.76 | 17.56 | 17.74 | +0.968% | 26,921 | -9.414% |
| 2025-12-29 | 17.60 | 17.77 | 17.46 | 17.57 | -0.170% | 55,953 | -8.537% |
| 2025-12-26 | 17.65 | 17.67 | 17.53 | 17.60 | -0.086% | 16,255 | -8.693% |
| 2025-12-24 | 17.52 | 17.65 | 17.51 | 17.62 | +0.030% | 24,060 | -8.772% |
| 2025-12-23 | 17.68 | 17.72 | 17.56 | 17.61 | +0.114% | 23,114 | -8.745% |
| 2025-12-22 | 17.62 | 17.74 | 17.59 | 17.59 | -0.678% | 31,645 | -8.641% |
| 2025-12-19 | 17.59 | 17.73 | 17.48 | 17.71 | +0.229% | 26,484 | -9.260% |
| 2025-12-18 | 17.55 | 17.74 | 17.45 | 17.67 | +1.335% | 50,128 | -9.053% |
| 2025-12-17 | 17.45 | 17.60 | 17.34 | 17.44 | -0.190% | 24,506 | -7.839% |
| 2025-12-16 | 17.41 | 17.48 | 17.33 | 17.47 | +0.460% | 33,728 | -8.014% |
| 2025-12-15 | 17.37 | 17.69 | 17.33 | 17.39 | +0.173% | 70,196 | -7.591% |
| 2025-12-12 | 17.43 | 17.64 | 17.34 | 17.36 | -1.083% | 19,453 | -7.431% |
| 2025-12-11 | 17.56 | 17.64 | 17.39 | 17.55 | +0.286% | 55,927 | -8.433% |
| 2025-12-10 | 17.28 | 17.57 | 17.24 | 17.50 | +0.865% | 16,306 | -8.171% |
| 2025-12-09 | 17.12 | 17.42 | 17.12 | 17.35 | +1.403% | 37,360 | -7.378% |
| 2025-12-08 | 17.40 | 17.40 | 17.06 | 17.11 | -1.610% | 56,915 | -6.078% |
| 2025-12-05 | 17.38 | 17.44 | 17.26 | 17.39 | +0.288% | 23,681 | -7.591% |
| 2025-12-04 | 17.29 | 17.44 | 17.27 | 17.34 | +0.001% | 28,446 | -7.325% |
| 2025-12-03 | 17.41 | 17.52 | 17.30 | 17.34 | -0.858% | 22,266 | -7.324% |
| 2025-12-02 | 17.56 | 17.79 | 17.28 | 17.49 | -0.681% | 32,347 | -8.119% |
| 2025-12-01 | 17.57 | 17.70 | 17.56 | 17.61 | -0.508% | 17,795 | -8.745% |
| 2025-11-28 | 17.65 | 17.79 | 17.63 | 17.70 | -0.338% | 6,947 | -9.209% |
| 2025-11-26 | 17.60 | 17.76 | 17.50 | 17.76 | +0.452% | 14,515 | -9.516% |
| 2025-11-25 | 17.51 | 17.70 | 17.40 | 17.68 | +1.318% | 26,465 | -9.106% |
| 2025-11-24 | 17.43 | 17.60 | 17.38 | 17.45 | +0.345% | 21,289 | -7.908% |
| 2025-11-21 | 17.38 | 17.53 | 17.23 | 17.39 | -0.458% | 54,170 | -7.591% |
| 2025-11-20 | 17.83 | 17.86 | 17.26 | 17.47 | -1.633% | 38,370 | -8.014% |
| 2025-11-19 | 17.95 | 17.98 | 17.73 | 17.76 | -1.607% | 35,860 | -9.516% |
| 2025-11-18 | 17.97 | 18.20 | 17.69 | 18.05 | +0.222% | 41,045 | -10.970% |
| 2025-11-17 | 18.27 | 18.46 | 17.67 | 18.01 | -1.423% | 65,872 | -10.772% |
| 2025-11-14 | 18.27 | 18.70 | 18.19 | 18.27 | +0.274% | 20,038 | -12.042% |
| 2025-11-13 | 18.80 | 18.99 | 18.22 | 18.22 | -3.034% | 27,580 | -11.800% |
| 2025-11-12 | 18.90 | 18.99 | 18.78 | 18.79 | -0.212% | 14,001 | -14.476% |
| 2025-11-11 | 19.00 | 19.03 | 18.82 | 18.83 | -0.053% | 11,839 | -14.657% |
| 2025-11-10 | 18.99 | 19.26 | 18.79 | 18.84 | -0.159% | 12,853 | -14.703% |
| 2025-11-07 | 18.88 | 18.92 | 18.84 | 18.87 | -0.841% | 9,940 | -14.838% |
| 2025-11-06 | 19.05 | 19.12 | 18.81 | 19.03 | +0.316% | 7,854 | -15.554% |
| 2025-11-05 | 19.07 | 19.07 | 18.90 | 18.97 | +0.477% | 10,617 | -15.287% |
| 2025-11-04 | 18.95 | 19.13 | 18.83 | 18.88 | -0.527% | 18,149 | -14.883% |
| 2025-11-03 | 19.29 | 19.29 | 18.90 | 18.98 | -0.732% | 27,185 | -15.332% |
| 2025-10-31 | 19.23 | 19.23 | 18.96 | 19.12 | +0.052% | 15,873 | -15.952% |
| 2025-10-30 | 19.17 | 19.36 | 18.91 | 19.11 | +0.262% | 26,399 | -15.908% |
| 2025-10-29 | 19.20 | 19.36 | 19.03 | 19.06 | -0.366% | 9,784 | -15.687% |
| 2025-10-28 | 19.27 | 19.33 | 19.05 | 19.13 | -0.727% | 5,958 | -15.996% |
| 2025-10-27 | 19.08 | 19.33 | 19.08 | 19.27 | +1.155% | 9,670 | -16.606% |
| 2025-10-24 | 19.19 | 19.25 | 19.00 | 19.05 | -0.470% | 7,549 | -15.643% |
| 2025-10-23 | 19.10 | 19.22 | 19.05 | 19.14 | +0.472% | 13,762 | -16.040% |
| 2025-10-22 | 19.18 | 19.18 | 18.99 | 19.05 | -0.366% | 7,607 | -15.643% |
| 2025-10-21 | 19.21 | 19.24 | 19.00 | 19.12 | +0.105% | 7,452 | -15.952% |
| 2025-10-20 | 19.06 | 19.24 | 18.90 | 19.10 | +1.005% | 15,232 | -15.864% |
| 2025-10-17 | 18.85 | 18.91 | 18.75 | 18.91 | +0.372% | 6,178 | -15.019% |
| 2025-10-16 | 19.07 | 19.07 | 18.84 | 18.84 | -0.842% | 22,171 | -14.703% |
| 2025-10-15 | 18.77 | 19.12 | 18.75 | 19.00 | +2.096% | 28,424 | -15.421% |
| 2025-10-14 | 18.68 | 18.82 | 18.59 | 18.61 | -0.107% | 6,030 | -13.649% |
| 2025-10-13 | 18.67 | 18.72 | 18.50 | 18.63 | +0.377% | 6,537 | -13.741% |
| 2025-10-10 | 18.84 | 18.90 | 18.52 | 18.56 | -0.483% | 15,533 | -13.416% |
| 2025-10-09 | 18.86 | 18.87 | 18.64 | 18.65 | -0.586% | 13,983 | -13.834% |
| 2025-10-08 | 18.85 | 18.98 | 18.72 | 18.76 | -0.583% | 7,513 | -14.339% |
| 2025-10-07 | 18.82 | 18.99 | 18.79 | 18.87 | +0.479% | 15,695 | -14.838% |
| 2025-10-06 | 18.96 | 19.00 | 18.72 | 18.78 | -0.845% | 14,562 | -14.430% |
| 2025-10-03 | 19.02 | 19.23 | 18.76 | 18.94 | -0.421% | 18,746 | -15.153% |
| 2025-10-02 | 19.17 | 19.22 | 18.92 | 19.02 | -0.523% | 21,198 | -15.510% |
| 2025-10-01 | 19.12 | 19.24 | 19.01 | 19.12 | -1.291% | 24,843 | -15.952% |
| 2025-09-30 | 19.38 | 19.38 | 19.10 | 19.37 | +0.519% | 22,693 | -17.037% |
| 2025-09-29 | 19.37 | 19.60 | 19.27 | 19.27 | -0.516% | 11,682 | -16.606% |
| 2025-09-26 | 19.15 | 19.56 | 19.15 | 19.37 | +0.623% | 24,274 | -17.037% |
| 2025-09-25 | 19.33 | 19.36 | 19.00 | 19.25 | -0.414% | 15,450 | -16.519% |
| 2025-09-24 | 19.11 | 19.36 | 19.08 | 19.33 | +0.940% | 10,610 | -16.865% |
| 2025-09-23 | 19.00 | 19.35 | 18.94 | 19.15 | +0.631% | 35,766 | -16.084% |
| 2025-09-22 | 19.07 | 19.08 | 18.99 | 19.03 | -0.210% | 8,213 | -15.554% |
| 2025-09-19 | 19.00 | 19.14 | 19.00 | 19.07 | +0.158% | 15,341 | -15.732% |
| 2025-09-18 | 18.99 | 19.25 | 18.90 | 19.04 | +0.053% | 12,155 | -15.599% |
| 2025-09-17 | 19.41 | 19.41 | 19.03 | 19.03 | -1.245% | 38,331 | -15.554% |
| 2025-09-16 | 19.30 | 19.35 | 19.21 | 19.27 | +0.208% | 8,270 | -16.606% |
| 2025-09-15 | 19.30 | 19.36 | 19.22 | 19.23 | +0.104% | 9,320 | -16.433% |
| 2025-09-12 | 19.27 | 19.27 | 19.05 | 19.21 | +0.313% | 11,821 | -16.346% |
| 2025-09-11 | 19.11 | 19.62 | 18.98 | 19.15 | +0.209% | 27,900 | -16.084% |
| 2025-09-10 | 19.10 | 19.29 | 18.93 | 19.11 | +0.748% | 20,289 | -15.908% |
| 2025-09-09 | 19.00 | 19.00 | 18.85 | 18.97 | -0.168% | 8,137 | -15.279% |
| 2025-09-08 | 19.00 | 19.11 | 18.92 | 19.00 | +0.476% | 13,572 | -15.421% |
| 2025-09-05 | 18.87 | 19.08 | 18.68 | 18.91 | +1.448% | 51,460 | -15.019% |
| 2025-09-04 | 18.51 | 18.75 | 18.51 | 18.64 | +0.702% | 16,426 | -13.788% |
| 2025-09-03 | 18.55 | 18.55 | 18.41 | 18.51 | +0.653% | 9,420 | -13.182% |
| 2025-09-02 | 18.50 | 18.62 | 18.36 | 18.39 | -0.595% | 9,411 | -12.616% |
| 2025-08-29 | 18.69 | 18.69 | 18.50 | 18.50 | -0.324% | 34,176 | -13.135% |
| 2025-08-28 | 18.66 | 18.73 | 18.56 | 18.56 | +0.054% | 8,378 | -13.416% |
| 2025-08-27 | 18.65 | 18.68 | 18.55 | 18.55 | -0.536% | 5,510 | -13.369% |
| 2025-08-26 | 18.83 | 18.85 | 18.58 | 18.65 | -0.454% | 81,305 | -13.834% |
| 2025-08-25 | 18.88 | 18.88 | 18.60 | 18.73 | -0.346% | 17,286 | -14.225% |
| 2025-08-22 | 18.72 | 18.93 | 18.64 | 18.80 | +0.913% | 7,311 | -14.521% |
| 2025-08-21 | 18.65 | 18.75 | 18.62 | 18.63 | -0.107% | 18,876 | -13.741% |
| 2025-08-20 | 18.66 | 18.76 | 18.31 | 18.65 | +0.431% | 33,497 | -13.834% |
| 2025-08-19 | 18.54 | 18.57 | 18.41 | 18.57 | +0.650% | 9,765 | -13.463% |
| 2025-08-18 | 18.52 | 18.57 | 18.38 | 18.45 | +0.217% | 15,076 | -12.900% |
| 2025-08-15 | 18.51 | 18.56 | 18.35 | 18.41 | -0.054% | 12,615 | -12.710% |
| 2025-08-14 | 18.46 | 18.52 | 18.32 | 18.42 | -0.217% | 33,136 | -12.758% |
| 2025-08-13 | 18.48 | 18.55 | 18.34 | 18.46 | +0.545% | 20,150 | -12.947% |
| 2025-08-12 | 18.06 | 18.45 | 18.06 | 18.36 | +1.046% | 31,770 | -12.473% |
| 2025-08-11 | 18.17 | 18.21 | 18.07 | 18.17 | +0.165% | 9,139 | -11.558% |
| 2025-08-08 | 18.02 | 18.18 | 17.88 | 18.14 | +1.168% | 14,731 | -11.411% |
| 2025-08-07 | 17.90 | 18.07 | 17.85 | 17.93 | +0.451% | 28,420 | -10.376% |
| 2025-08-06 | 17.63 | 17.93 | 17.63 | 17.85 | +1.019% | 35,173 | -9.972% |
| 2025-08-05 | 17.70 | 17.79 | 17.62 | 17.67 | -0.169% | 8,944 | -9.055% |
| 2025-08-04 | 17.62 | 17.89 | 17.62 | 17.70 | +0.454% | 15,599 | -9.209% |
| 2025-08-01 | 17.59 | 17.78 | 17.59 | 17.62 | -0.057% | 11,596 | -8.797% |
| 2025-07-31 | 17.62 | 17.78 | 17.62 | 17.63 | +0.007% | 8,637 | -8.849% |
| 2025-07-30 | 17.70 | 17.78 | 17.57 | 17.63 | -1.037% | 14,694 | -8.842% |
| 2025-07-29 | 17.71 | 17.81 | 17.56 | 17.81 | +1.156% | 8,045 | -9.788% |
| 2025-07-28 | 17.63 | 17.70 | 17.56 | 17.61 | -0.113% | 20,377 | -8.745% |
| 2025-07-25 | 17.65 | 17.75 | 17.55 | 17.63 | -0.246% | 23,231 | -8.849% |
| 2025-07-24 | 17.65 | 17.69 | 17.50 | 17.67 | +0.133% | 9,968 | -9.072% |
| 2025-07-23 | 17.53 | 17.71 | 17.53 | 17.65 | +0.057% | 27,495 | -8.952% |
| 2025-07-22 | 17.41 | 17.74 | 17.41 | 17.64 | +0.973% | 24,895 | -8.900% |
| 2025-07-21 | 17.33 | 17.58 | 17.33 | 17.47 | +0.460% | 32,662 | -8.014% |
| 2025-07-18 | 17.24 | 17.42 | 17.24 | 17.39 | +0.346% | 25,211 | -7.591% |
| 2025-07-17 | 17.14 | 17.33 | 17.14 | 17.33 | +0.932% | 27,921 | -7.271% |
| 2025-07-16 | 17.24 | 17.38 | 17.11 | 17.17 | -0.520% | 22,289 | -6.407% |
| 2025-07-15 | 17.57 | 17.57 | 17.25 | 17.26 | -1.198% | 19,485 | -6.893% |
| 2025-07-14 | 17.54 | 17.54 | 17.33 | 17.47 | -0.913% | 43,096 | -8.008% |
| 2025-07-11 | 17.74 | 17.74 | 17.57 | 17.63 | -0.395% | 41,657 | -8.849% |
| 2025-07-10 | 17.64 | 17.78 | 17.57 | 17.70 | +0.568% | 35,173 | -9.209% |
| 2025-07-09 | 17.66 | 17.69 | 17.56 | 17.60 | +0.514% | 33,311 | -8.693% |
| 2025-07-08 | 17.50 | 17.55 | 17.43 | 17.51 | +0.114% | 12,131 | -8.224% |
| 2025-07-07 | 17.48 | 17.55 | 17.43 | 17.49 | +0.373% | 31,392 | -8.119% |
| 2025-07-03 | 17.45 | 17.48 | 17.27 | 17.43 | +0.374% | 4,810 | -7.776% |
| 2025-07-02 | 17.23 | 17.43 | 16.97 | 17.36 | +0.754% | 13,528 | -7.431% |
| 2025-07-01 | 17.12 | 17.27 | 17.07 | 17.23 | +0.408% | 16,242 | -6.732% |
| 2025-06-30 | 17.22 | 17.40 | 17.12 | 17.16 | 0.000% | 34,166 | -6.352% |
| 2025-06-27 | 17.22 | 17.34 | 17.16 | 17.16 | -0.683% | 11,974 | -6.352% |
| 2025-06-26 | 17.16 | 17.33 | 17.15 | 17.28 | +0.822% | 16,762 | -6.992% |
| 2025-06-25 | 17.29 | 17.29 | 17.07 | 17.14 | -0.075% | 15,251 | -6.227% |
| 2025-06-24 | 17.10 | 17.34 | 17.06 | 17.15 | +0.705% | 20,049 | -6.298% |
| 2025-06-23 | 16.98 | 17.10 | 16.96 | 17.03 | +0.294% | 18,536 | -5.637% |
| 2025-06-20 | 16.89 | 16.98 | 16.86 | 16.98 | +0.652% | 20,811 | -5.359% |
| 2025-06-18 | 16.82 | 16.95 | 16.76 | 16.87 | +0.237% | 22,216 | -4.742% |
| 2025-06-17 | 16.82 | 16.93 | 16.79 | 16.83 | -0.386% | 13,685 | -4.516% |
| 2025-06-16 | 16.94 | 16.96 | 16.81 | 16.90 | +0.210% | 20,259 | -4.885% |
| 2025-06-13 | 16.97 | 17.00 | 16.71 | 16.86 | -0.648% | 18,172 | -4.686% |
| 2025-06-12 | 17.01 | 17.01 | 16.90 | 16.97 | +0.177% | 13,485 | -5.303% |
| 2025-06-11 | 16.87 | 16.98 | 16.86 | 16.94 | +0.713% | 29,117 | -5.136% |
| 2025-06-10 | 16.83 | 16.83 | 16.78 | 16.82 | +0.358% | 11,539 | -4.459% |
| 2025-06-09 | 16.71 | 16.83 | 16.71 | 16.76 | +0.299% | 13,735 | -4.117% |
| 2025-06-06 | 16.98 | 16.98 | 16.68 | 16.71 | -0.948% | 10,919 | -3.830% |
| 2025-06-05 | 17.03 | 17.03 | 16.80 | 16.87 | -0.178% | 7,204 | -4.742% |
| 2025-06-04 | 16.91 | 16.95 | 16.72 | 16.90 | +0.416% | 15,521 | -4.911% |
| 2025-06-03 | 16.67 | 16.83 | 16.63 | 16.83 | +1.447% | 46,862 | -4.516% |
| 2025-06-02 | 16.58 | 16.76 | 16.44 | 16.59 | +0.302% | 30,256 | -3.134% |
| 2025-05-30 | 16.77 | 16.94 | 16.54 | 16.54 | -1.313% | 73,102 | -2.842% |
| 2025-05-29 | 16.86 | 16.86 | 16.76 | 16.76 | -0.060% | 8,425 | -4.117% |
| 2025-05-28 | 16.67 | 16.82 | 16.66 | 16.77 | +0.179% | 19,201 | -4.174% |
| 2025-05-27 | 16.78 | 16.97 | 16.60 | 16.74 | +0.723% | 22,192 | -4.002% |
| 2025-05-23 | 16.61 | 16.72 | 16.54 | 16.62 | -0.241% | 6,992 | -3.309% |
| 2025-05-22 | 16.79 | 16.79 | 16.66 | 16.66 | -0.180% | 13,716 | -3.541% |
| 2025-05-21 | 17.00 | 17.00 | 16.69 | 16.69 | -1.719% | 11,250 | -3.715% |
| 2025-05-20 | 16.99 | 17.26 | 16.89 | 16.98 | +0.159% | 19,314 | -5.370% |
| 2025-05-19 | 16.85 | 17.04 | 16.76 | 16.95 | +0.385% | 13,028 | -5.220% |
| 2025-05-16 | 16.97 | 17.08 | 16.81 | 16.89 | -0.442% | 17,782 | -4.855% |
| 2025-05-15 | 16.97 | 17.11 | 16.80 | 16.96 | -0.088% | 34,809 | -5.276% |
| 2025-05-14 | 17.22 | 17.23 | 16.98 | 16.98 | -1.222% | 17,241 | -5.359% |
| 2025-05-13 | 17.14 | 17.26 | 17.10 | 17.19 | +0.224% | 7,309 | -6.515% |
| 2025-05-12 | 17.24 | 17.30 | 17.15 | 17.15 | -0.281% | 10,043 | -6.306% |
| 2025-05-09 | 17.12 | 17.20 | 17.09 | 17.20 | +0.467% | 7,764 | -6.570% |
| 2025-05-08 | 17.23 | 17.23 | 17.12 | 17.12 | -0.291% | 8,073 | -6.133% |
| 2025-05-07 | 17.21 | 17.21 | 17.10 | 17.17 | +0.409% | 7,971 | -6.407% |
| 2025-05-06 | 17.02 | 17.18 | 17.02 | 17.10 | -0.466% | 16,263 | -6.023% |
| 2025-05-05 | 16.97 | 17.21 | 16.93 | 17.18 | +0.058% | 31,155 | -6.461% |
| 2025-05-02 | 17.11 | 17.24 | 17.00 | 17.17 | +1.132% | 22,148 | -6.407% |
| 2025-05-01 | 16.90 | 17.04 | 16.75 | 16.98 | +1.058% | 27,354 | -5.347% |
| 2025-04-30 | 16.90 | 16.90 | 16.72 | 16.80 | -1.202% | 11,589 | -4.345% |
| 2025-04-29 | 17.14 | 17.17 | 16.92 | 17.00 | -0.443% | 11,547 | -5.495% |
| 2025-04-28 | 17.18 | 17.20 | 16.99 | 17.08 | -0.117% | 15,482 | -5.913% |
| 2025-04-25 | 17.25 | 17.25 | 17.02 | 17.10 | -0.117% | 9,837 | -6.023% |
| 2025-04-24 | 17.09 | 17.15 | 17.01 | 17.12 | +0.439% | 10,488 | -6.133% |
| 2025-04-23 | 17.17 | 17.17 | 16.89 | 17.05 | +0.502% | 8,120 | -5.721% |
| 2025-04-22 | 16.86 | 16.96 | 16.69 | 16.96 | +1.375% | 15,960 | -5.248% |
| 2025-04-21 | 16.70 | 16.77 | 16.55 | 16.73 | -0.239% | 36,550 | -3.945% |
| 2025-04-17 | 16.75 | 16.79 | 16.60 | 16.77 | +0.600% | 14,700 | -4.174% |
| 2025-04-16 | 16.64 | 16.79 | 16.57 | 16.67 | +0.725% | 26,953 | -3.599% |
| 2025-04-15 | 16.59 | 16.66 | 16.42 | 16.55 | +0.608% | 18,448 | -2.900% |
| 2025-04-14 | 16.33 | 16.62 | 16.22 | 16.45 | 0.000% | 22,210 | -2.310% |