Dark

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
stock NYSE Preferred Stock

At Close

Jul 31, 2026 3:59:30 PM EDT

16.51USD-0.181%(-0.03)31,643

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.54)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

16.62USD+0.666%(+0.11)6,259

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	16.5400	16.614900	16.500000	16.53500	-0.030%	8,204	0.000%
2026-07-31	16.4300	16.610000	16.340000	16.54000	+0.364%	28,618	-0.030%
2026-07-30	16.4100	16.550000	16.410000	16.48000	-0.091%	14,171	+0.334%
2026-07-29	16.5000	16.570000	16.410000	16.49500	-0.030%	23,051	+0.242%
2026-07-28	16.4600	16.640000	16.440000	16.50000	-0.362%	28,888	+0.212%
2026-07-27	16.6500	16.650000	16.320000	16.56000	+0.546%	18,227	-0.151%
2026-07-24	16.4700	16.515000	16.330000	16.47000	+0.061%	38,008	+0.395%
2026-07-23	16.4800	16.690000	16.410000	16.46000	-1.022%	31,955	+0.456%
2026-07-22	16.6700	16.782400	16.630000	16.63000	-0.835%	14,211	-0.571%
2026-07-21	16.8000	16.860000	16.610200	16.77000	-0.307%	18,636	-1.401%
2026-07-20	16.8000	17.230000	16.780000	16.82170	+0.488%	15,942	-1.704%
2026-07-17	16.5900	16.740000	16.570000	16.74000	+0.722%	19,401	-1.225%
2026-07-16	16.5700	16.640000	16.470000	16.62000	+0.302%	13,497	-0.511%
2026-07-15	16.5700	16.639900	16.452400	16.57000	+0.668%	18,816	-0.211%
2026-07-14	16.4800	16.609900	16.450000	16.46000	-0.001%	21,427	+0.456%
2026-07-13	16.5300	16.640000	16.440000	16.46010	-0.603%	12,246	+0.455%
2026-07-10	16.5100	16.590000	16.489500	16.56000	-0.120%	12,946	-0.151%
2026-07-09	16.4900	16.590000	16.470100	16.57990	-0.001%	14,334	-0.271%
2026-07-08	16.6700	16.690000	16.460100	16.58000	-0.120%	13,503	-0.271%
2026-07-07	16.8200	16.840000	16.600000	16.60000	-1.425%	31,403	-0.392%
2026-07-06	16.9500	16.960000	16.820000	16.84000	-0.326%	11,966	-1.811%
2026-07-02	16.9600	17.000000	16.850100	16.89500	+0.148%	6,541	-2.131%
2026-07-01	16.8700	17.070000	16.824400	16.87000	-1.114%	8,114	-1.986%
2026-06-30	17.2700	17.350000	17.060000	17.06000	-0.872%	75,907	-3.077%
2026-06-29	17.0700	17.260000	17.036000	17.21000	+0.879%	25,155	-3.922%
2026-06-26	16.9800	17.080000	16.930100	17.06000	+0.117%	17,867	-3.077%
2026-06-25	17.0800	17.080000	17.000000	17.04000	-0.176%	18,518	-2.964%
2026-06-24	17.0100	17.080000	16.921900	17.07000	+0.176%	25,566	-3.134%
2026-06-23	16.9900	17.040000	16.930000	17.04000	+0.235%	27,947	-2.964%
2026-06-22	17.0000	17.190000	16.980000	17.00000	-0.468%	23,406	-2.735%
2026-06-18	16.9300	17.150000	16.930000	17.08000	+0.589%	12,131	-3.191%
2026-06-17	16.9500	17.100000	16.950000	16.98000	-0.235%	29,739	-2.621%
2026-06-16	16.9520	17.110000	16.930000	17.02000	+0.029%	11,091	-2.850%
2026-06-15	16.9000	17.050000	16.810000	17.01500	+0.413%	16,619	-2.821%
2026-06-12	16.9600	17.010000	16.817500	16.94500	+0.415%	16,938	-2.420%
2026-06-11	16.7600	16.900000	16.760000	16.87500	+0.566%	17,126	-2.015%
2026-06-10	16.8300	16.849900	16.780000	16.78000	-0.119%	8,224	-1.460%
2026-06-09	16.7400	16.840000	16.740000	16.80000	+0.358%	16,598	-1.577%
2026-06-08	16.9000	16.940000	16.740000	16.74000	-0.238%	18,597	-1.225%
2026-06-05	16.8700	16.896200	16.750000	16.78000	-0.739%	9,435	-1.460%
2026-06-04	16.8600	16.960000	16.822300	16.90500	-0.236%	14,740	-2.189%
2026-06-03	17.0200	17.020000	16.930000	16.94500	-0.324%	6,856	-2.420%
2026-06-02	17.0600	17.060000	16.960100	17.00000	-0.176%	15,516	-2.735%
2026-06-01	17.0700	17.070000	16.960000	17.03000	-0.117%	6,454	-2.907%
2026-05-29	17.0900	17.139900	16.960000	17.05000	-0.062%	22,808	-3.021%
2026-05-28	17.0700	17.090000	16.859400	17.06050	+0.209%	6,723	-3.080%
2026-05-27	17.0000	17.070000	16.840000	17.02500	+0.680%	21,126	-2.878%
2026-05-26	16.9600	16.980000	16.800000	16.91000	+0.326%	17,976	-2.218%
2026-05-22	16.7800	16.900000	16.750000	16.85500	0.000%	24,099	-1.899%
2026-05-21	17.0200	17.020000	16.689800	16.85500	-0.560%	20,241	-1.899%
2026-05-20	16.9600	17.100000	16.740000	16.95000	+0.177%	14,774	-2.448%
2026-05-19	16.8400	17.040000	16.718500	16.92000	+0.356%	30,700	-2.275%
2026-05-18	16.9600	16.990000	16.800000	16.86000	+0.119%	18,027	-1.928%
2026-05-15	17.0900	17.120000	16.840000	16.84000	-2.093%	26,921	-1.811%
2026-05-14	17.1200	17.250000	17.120000	17.20000	+0.467%	5,574	-3.866%
2026-05-13	17.1600	17.250000	17.100000	17.12000	-0.581%	8,107	-3.417%
2026-05-12	17.3000	17.300000	17.130100	17.22000	-0.749%	6,267	-3.978%
2026-05-11	17.3400	17.360000	17.200000	17.35000	+0.347%	13,001	-4.697%
2026-05-08	17.3200	17.320000	17.220000	17.29000	+0.523%	13,658	-4.367%
2026-05-07	17.1976	17.370000	17.190000	17.20000	-0.807%	8,078	-3.866%
2026-05-06	17.1700	17.380000	17.160000	17.34000	+0.814%	23,212	-4.642%
2026-05-05	17.1400	17.240100	17.140000	17.20000	+0.350%	20,075	-3.866%
2026-05-04	17.2200	17.289700	17.135000	17.14000	-0.925%	8,898	-3.530%
2026-05-01	17.4100	17.560000	17.160000	17.30000	-0.173%	7,058	-4.422%
2026-04-30	17.0700	17.380000	16.980000	17.33000	+2.121%	20,280	-4.587%
2026-04-29	17.1500	17.280000	16.970000	16.97000	-1.395%	10,926	-2.563%
2026-04-28	17.2800	17.300000	17.140000	17.21000	-0.405%	8,504	-3.922%
2026-04-27	17.3500	17.350000	17.220100	17.28000	-0.289%	4,731	-4.311%
2026-04-24	17.2200	17.400000	17.210000	17.33000	+0.656%	9,610	-4.587%
2026-04-23	17.3400	17.350000	17.140000	17.21710	-0.651%	11,806	-3.962%
2026-04-22	17.2600	17.350000	17.140000	17.33000	+1.109%	14,360	-4.587%
2026-04-21	17.3900	17.390000	17.130100	17.14000	-0.982%	12,213	-3.530%
2026-04-20	17.4000	17.400000	17.270000	17.31000	-0.403%	6,109	-4.477%
2026-04-17	17.4300	17.430000	17.300000	17.38000	+0.231%	10,147	-4.862%
2026-04-16	17.4000	17.400000	17.290000	17.34000	-0.345%	12,899	-4.642%
2026-04-15	17.4000	17.400000	17.300000	17.40000	+0.520%	15,017	-4.971%
2026-04-14	17.2000	17.375000	17.100000	17.31000	+0.992%	29,929	-4.477%
2026-04-13	16.9500	17.239000	16.840000	17.14000	+1.121%	34,387	-3.530%
2026-04-10	16.9200	17.028800	16.800100	16.95000	+0.237%	37,994	-2.448%
2026-04-09	16.8900	16.920000	16.720000	16.91000	+0.715%	26,589	-2.218%
2026-04-08	16.7900	16.900000	16.710100	16.79000	+0.720%	20,082	-1.519%
2026-04-07	16.6300	16.670000	16.400000	16.67000	-0.180%	20,560	-0.810%
2026-04-06	16.6400	16.730000	16.615000	16.70000	-0.060%	18,917	-0.988%
2026-04-02	16.4600	16.740000	16.460000	16.71000	+0.723%	22,492	-1.047%
2026-04-01	16.4800	16.719900	16.410000	16.59000	-0.955%	27,929	-0.332%
2026-03-31	16.4800	16.750000	16.360000	16.75000	+1.638%	291,926	-1.284%
2026-03-30	16.6300	16.750000	16.470000	16.48000	-0.902%	31,688	+0.334%
2026-03-27	16.7100	16.760100	16.620000	16.63000	-0.657%	24,120	-0.571%
2026-03-26	16.7700	17.090000	16.670000	16.74000	-0.917%	23,063	-1.225%
2026-03-25	16.9000	16.949900	16.845000	16.89500	+0.625%	26,718	-2.131%
2026-03-24	16.7800	16.932700	16.730000	16.79000	-0.592%	21,237	-1.519%
2026-03-23	17.0700	17.070000	16.860000	16.89000	-0.412%	38,122	-2.102%
2026-03-20	17.1000	17.100000	16.830000	16.95990	-0.470%	17,183	-2.505%
2026-03-19	17.0900	17.189900	16.890000	17.04000	-0.872%	26,152	-2.964%
2026-03-18	17.1600	17.250000	17.050000	17.18990	-0.175%	34,773	-3.810%
2026-03-17	17.2200	17.300000	17.160000	17.22000	+0.349%	26,797	-3.978%
2026-03-16	17.2200	17.370000	17.150000	17.16010	+0.001%	33,496	-3.643%
2026-03-13	17.2100	17.400000	17.130000	17.16000	-0.406%	15,072	-3.642%
2026-03-12	17.3100	17.500000	17.210000	17.23000	-0.462%	34,825	-4.034%
2026-03-11	17.3600	17.530000	17.240000	17.31000	-0.689%	15,544	-4.477%
2026-03-10	17.4000	17.509900	17.400000	17.43010	-0.057%	15,293	-5.135%
2026-03-09	17.3300	17.607500	17.330000	17.44000	-0.457%	18,863	-5.189%
2026-03-06	17.5000	18.000000	17.450000	17.52000	-0.341%	24,292	-5.622%
2026-03-05	17.8901	17.916300	17.580000	17.58000	-2.061%	45,814	-5.944%
2026-03-04	17.8200	18.016100	17.820000	17.95000	+0.335%	9,371	-7.883%
2026-03-03	17.7000	17.969900	17.700000	17.89000	-0.352%	12,867	-7.574%
2026-03-02	17.9100	18.020000	17.815000	17.95320	+0.522%	17,936	-7.899%
2026-02-27	17.7700	17.919900	17.660000	17.86000	+0.168%	41,358	-7.419%
2026-02-26	17.8800	17.920000	17.750100	17.83000	0.000%	9,604	-7.263%
2026-02-25	17.9000	17.949900	17.750000	17.83000	-0.011%	9,864	-7.263%
2026-02-24	17.9300	17.930000	17.800000	17.83190	-0.934%	11,664	-7.273%
2026-02-23	17.9300	18.080900	17.900000	18.00000	0.000%	7,533	-8.139%
2026-02-20	17.9800	18.109900	17.900000	18.00000	+0.056%	10,204	-8.139%
2026-02-19	18.0800	18.179400	17.940000	17.99000	-0.717%	15,782	-8.088%
2026-02-18	18.1000	18.285800	18.090000	18.12000	+0.499%	29,970	-8.747%
2026-02-17	17.9400	18.090000	17.900000	18.03000	+0.726%	21,422	-8.292%
2026-02-13	17.9700	17.970000	17.850000	17.90000	0.000%	6,642	-7.626%
2026-02-12	17.7000	17.950000	17.700000	17.90000	+0.845%	32,500	-7.626%
2026-02-11	17.6600	17.800000	17.620100	17.75000	+0.282%	10,679	-6.845%
2026-02-10	17.6000	17.790000	17.560100	17.70000	+0.797%	27,226	-6.582%
2026-02-09	17.7200	17.720000	17.560000	17.56000	-0.791%	14,475	-5.837%
2026-02-06	17.7400	17.740000	17.470100	17.70000	+0.283%	13,709	-6.582%
2026-02-05	17.4300	17.660000	17.430000	17.65000	+0.915%	31,964	-6.317%
2026-02-04	17.5800	17.650000	17.490000	17.49000	-0.625%	20,091	-5.460%
2026-02-03	17.8100	17.815000	17.580000	17.60000	-0.733%	20,735	-6.051%
2026-02-02	17.7200	17.840000	17.660000	17.73000	+0.113%	7,264	-6.740%
2026-01-30	17.7500	17.938200	17.660000	17.71000	-0.169%	15,440	-6.635%
2026-01-29	17.9500	17.950000	17.730000	17.74000	-0.949%	8,602	-6.793%
2026-01-28	17.9000	17.969900	17.810000	17.91000	+0.112%	6,244	-7.677%
2026-01-27	17.8700	18.000000	17.810100	17.89000	-0.223%	9,783	-7.574%
2026-01-26	17.9800	17.980000	17.870000	17.93000	-0.056%	15,195	-7.780%
2026-01-23	17.9700	18.180000	17.870000	17.94000	-0.389%	12,484	-7.832%
2026-01-22	18.0000	18.165000	17.900000	18.01000	+0.362%	30,109	-8.190%
2026-01-21	17.8500	18.040000	17.820000	17.94500	+0.084%	14,857	-7.857%
2026-01-20	18.0100	18.010000	17.844200	17.93000	-0.665%	25,675	-7.780%
2026-01-16	17.9050	18.148200	17.905000	18.05000	+0.389%	18,187	-8.393%
2026-01-15	17.9900	18.100000	17.720100	17.98000	+0.785%	24,453	-8.037%
2026-01-14	17.8000	17.850000	17.700000	17.84000	-0.042%	15,302	-7.315%
2026-01-13	17.7400	17.890000	17.520000	17.84749	+0.776%	21,929	-7.354%
2026-01-12	17.5300	17.810000	17.370000	17.71000	+1.200%	16,532	-6.635%
2026-01-09	17.5700	17.643400	17.460000	17.50000	-0.285%	10,272	-5.514%
2026-01-08	17.7900	17.790000	17.550000	17.55000	-1.127%	16,279	-5.783%
2026-01-07	17.6500	17.790000	17.635300	17.75000	+1.140%	17,195	-6.845%
2026-01-06	17.7500	17.880000	17.510000	17.55000	-0.623%	13,033	-5.783%
2026-01-05	17.6500	17.880000	17.601619	17.66000	-0.113%	26,960	-6.370%
2026-01-02	17.4600	17.700000	17.350000	17.68000	+1.318%	16,554	-6.476%
2025-12-31	17.5000	17.500000	17.330000	17.45000	-1.635%	51,918	-5.244%
2025-12-30	17.5700	17.760000	17.560000	17.74000	+0.968%	26,921	-6.793%
2025-12-29	17.6000	17.770000	17.460000	17.57000	-0.170%	55,953	-5.891%
2025-12-26	17.6500	17.670000	17.530100	17.60000	-0.086%	16,255	-6.051%
2025-12-24	17.5200	17.650000	17.510100	17.61520	+0.030%	24,060	-6.132%
2025-12-23	17.6800	17.720000	17.560000	17.61000	+0.114%	23,114	-6.104%
2025-12-22	17.6200	17.740000	17.590000	17.59000	-0.678%	31,645	-5.998%
2025-12-19	17.5900	17.730000	17.475000	17.71000	+0.229%	26,484	-6.635%
2025-12-18	17.5500	17.740000	17.450000	17.66960	+1.335%	50,128	-6.421%
2025-12-17	17.4500	17.599900	17.340000	17.43680	-0.190%	24,506	-5.172%
2025-12-16	17.4100	17.480000	17.330000	17.47000	+0.460%	33,728	-5.352%
2025-12-15	17.3700	17.690000	17.330000	17.39000	+0.173%	70,196	-4.917%
2025-12-12	17.4300	17.640000	17.342500	17.36000	-1.083%	19,453	-4.752%
2025-12-11	17.5600	17.645000	17.390000	17.55000	+0.286%	55,927	-5.783%
2025-12-10	17.2800	17.570000	17.240100	17.50000	+0.865%	16,306	-5.514%
2025-12-09	17.1200	17.420000	17.120000	17.35000	+1.403%	37,360	-4.697%
2025-12-08	17.4000	17.400000	17.060000	17.11000	-1.610%	56,915	-3.361%
2025-12-05	17.3800	17.439200	17.260000	17.39000	+0.288%	23,681	-4.917%
2025-12-04	17.2900	17.439900	17.266900	17.34010	+0.001%	28,446	-4.643%
2025-12-03	17.4100	17.515000	17.302435	17.34000	-0.858%	22,266	-4.642%
2025-12-02	17.5600	17.789900	17.280000	17.49000	-0.681%	32,347	-5.460%
2025-12-01	17.5700	17.700000	17.560000	17.61000	-0.508%	17,795	-6.104%
2025-11-28	17.6500	17.789700	17.630000	17.70000	-0.338%	6,947	-6.582%
2025-11-26	17.6000	17.760000	17.500000	17.76000	+0.452%	14,515	-6.898%
2025-11-25	17.5100	17.700000	17.399400	17.68000	+1.318%	26,465	-6.476%
2025-11-24	17.4300	17.599900	17.380000	17.45000	+0.345%	21,289	-5.244%
2025-11-21	17.3800	17.529000	17.230000	17.39000	-0.458%	54,170	-4.917%
2025-11-20	17.8300	17.857100	17.260000	17.47000	-1.633%	38,370	-5.352%
2025-11-19	17.9500	17.979900	17.730000	17.76000	-1.607%	35,860	-6.898%
2025-11-18	17.9700	18.203700	17.690000	18.05000	+0.222%	41,045	-8.393%
2025-11-17	18.2700	18.464300	17.670000	18.01000	-1.423%	65,872	-8.190%
2025-11-14	18.2700	18.700200	18.186400	18.27000	+0.274%	20,038	-9.496%
2025-11-13	18.8000	18.989900	18.220000	18.22000	-3.034%	27,580	-9.248%
2025-11-12	18.9000	18.992400	18.780000	18.79000	-0.212%	14,001	-12.001%
2025-11-11	19.0000	19.030000	18.820000	18.83000	-0.053%	11,839	-12.188%
2025-11-10	18.9900	19.260000	18.792100	18.84000	-0.159%	12,853	-12.235%
2025-11-07	18.8800	18.921500	18.840000	18.87000	-0.841%	9,940	-12.374%
2025-11-06	19.0500	19.124900	18.810000	19.03000	+0.316%	7,854	-13.111%
2025-11-05	19.0700	19.070000	18.900100	18.97000	+0.477%	10,617	-12.836%
2025-11-04	18.9500	19.134600	18.827800	18.88000	-0.527%	18,149	-12.421%
2025-11-03	19.2900	19.290000	18.900000	18.98000	-0.732%	27,185	-12.882%
2025-10-31	19.2300	19.230000	18.960000	19.12000	+0.052%	15,873	-13.520%
2025-10-30	19.1700	19.360000	18.910000	19.11000	+0.262%	26,399	-13.475%
2025-10-29	19.2000	19.360000	19.031700	19.06000	-0.366%	9,784	-13.248%
2025-10-28	19.2700	19.333800	19.050000	19.13000	-0.727%	5,958	-13.565%
2025-10-27	19.0800	19.330000	19.080000	19.27000	+1.155%	9,670	-14.193%
2025-10-24	19.1900	19.249900	19.000100	19.05000	-0.470%	7,549	-13.202%
2025-10-23	19.1000	19.219900	19.054600	19.14000	+0.472%	13,762	-13.610%
2025-10-22	19.1800	19.180000	18.991600	19.05000	-0.366%	7,607	-13.202%
2025-10-21	19.2100	19.240000	19.000100	19.12000	+0.105%	7,452	-13.520%
2025-10-20	19.0600	19.240000	18.900000	19.10000	+1.005%	15,232	-13.429%
2025-10-17	18.8500	18.913200	18.750100	18.91000	+0.372%	6,178	-12.559%
2025-10-16	19.0700	19.070000	18.840000	18.84000	-0.842%	22,171	-12.235%
2025-10-15	18.7700	19.120000	18.750100	19.00000	+2.096%	28,424	-12.974%
2025-10-14	18.6800	18.820000	18.590000	18.61000	-0.107%	6,030	-11.150%
2025-10-13	18.6700	18.724785	18.501200	18.63000	+0.377%	6,537	-11.245%
2025-10-10	18.8400	18.900000	18.518000	18.56000	-0.483%	15,533	-10.911%
2025-10-09	18.8600	18.868100	18.640000	18.65000	-0.586%	13,983	-11.340%
2025-10-08	18.8500	18.978000	18.720000	18.76000	-0.583%	7,513	-11.860%
2025-10-07	18.8200	18.987400	18.787000	18.87000	+0.479%	15,695	-12.374%
2025-10-06	18.9600	18.999900	18.720000	18.78000	-0.845%	14,562	-11.954%
2025-10-03	19.0200	19.230000	18.760000	18.94000	-0.421%	18,746	-12.698%
2025-10-02	19.1700	19.220000	18.920000	19.02000	-0.523%	21,198	-13.065%
2025-10-01	19.1200	19.240000	19.010400	19.12000	-1.291%	24,843	-13.520%
2025-09-30	19.3800	19.380000	19.100000	19.37000	+0.519%	22,693	-14.636%
2025-09-29	19.3700	19.600000	19.270000	19.27000	-0.516%	11,682	-14.193%
2025-09-26	19.1500	19.560000	19.150000	19.37000	+0.623%	24,274	-14.636%
2025-09-25	19.3300	19.360000	19.000000	19.25000	-0.414%	15,450	-14.104%
2025-09-24	19.1100	19.360000	19.080000	19.33000	+0.940%	10,610	-14.459%
2025-09-23	19.0000	19.350000	18.941800	19.15000	+0.631%	35,766	-13.655%
2025-09-22	19.0700	19.084500	18.985200	19.03000	-0.210%	8,213	-13.111%
2025-09-19	19.0000	19.140000	19.000000	19.07000	+0.158%	15,341	-13.293%
2025-09-18	18.9900	19.249900	18.900000	19.04000	+0.053%	12,155	-13.157%
2025-09-17	19.4100	19.410000	19.030000	19.03000	-1.245%	38,331	-13.111%
2025-09-16	19.3000	19.353200	19.210000	19.27000	+0.208%	8,270	-14.193%
2025-09-15	19.3000	19.358600	19.220000	19.23000	+0.104%	9,320	-14.015%
2025-09-12	19.2700	19.270000	19.051600	19.21000	+0.313%	11,821	-13.925%
2025-09-11	19.1100	19.620000	18.980100	19.15000	+0.209%	27,900	-13.655%
2025-09-10	19.1000	19.290000	18.932100	19.11000	+0.748%	20,289	-13.475%
2025-09-09	19.0000	19.000000	18.850000	18.96810	-0.168%	8,137	-12.827%
2025-09-08	19.0000	19.110000	18.920000	19.00000	+0.476%	13,572	-12.974%
2025-09-05	18.8700	19.080000	18.680000	18.91000	+1.448%	51,460	-12.559%
2025-09-04	18.5100	18.750000	18.510000	18.64000	+0.702%	16,426	-11.293%
2025-09-03	18.5500	18.550000	18.411000	18.51000	+0.653%	9,420	-10.670%
2025-09-02	18.5000	18.620000	18.360000	18.39000	-0.595%	9,411	-10.087%
2025-08-29	18.6900	18.690000	18.500000	18.50000	-0.324%	34,176	-10.622%
2025-08-28	18.6600	18.730000	18.560000	18.56010	+0.054%	8,378	-10.911%
2025-08-27	18.6500	18.680000	18.550000	18.55000	-0.536%	5,510	-10.863%
2025-08-26	18.8300	18.850000	18.580000	18.65000	-0.454%	81,305	-11.340%
2025-08-25	18.8800	18.880000	18.600000	18.73500	-0.346%	17,286	-11.743%
2025-08-22	18.7200	18.934800	18.642500	18.80000	+0.913%	7,311	-12.048%
2025-08-21	18.6500	18.750000	18.617900	18.63000	-0.107%	18,876	-11.245%
2025-08-20	18.6600	18.760000	18.310000	18.65000	+0.431%	33,497	-11.340%
2025-08-19	18.5400	18.570000	18.410000	18.57000	+0.650%	9,765	-10.959%
2025-08-18	18.5200	18.569900	18.380000	18.45000	+0.217%	15,076	-10.379%
2025-08-15	18.5100	18.560000	18.350000	18.41000	-0.054%	12,615	-10.185%
2025-08-14	18.4600	18.525000	18.320000	18.42000	-0.217%	33,136	-10.233%
2025-08-13	18.4800	18.550000	18.344100	18.46000	+0.545%	20,150	-10.428%
2025-08-12	18.0600	18.450000	18.060000	18.36000	+1.046%	31,770	-9.940%
2025-08-11	18.1700	18.210000	18.065000	18.17000	+0.165%	9,139	-8.998%
2025-08-08	18.0200	18.180000	17.880000	18.14000	+1.168%	14,731	-8.848%
2025-08-07	17.9000	18.070000	17.850000	17.93050	+0.451%	28,420	-7.783%
2025-08-06	17.6300	17.930000	17.630000	17.85000	+1.019%	35,173	-7.367%
2025-08-05	17.7000	17.793900	17.616600	17.67000	-0.169%	8,944	-6.423%
2025-08-04	17.6200	17.887500	17.620000	17.70000	+0.454%	15,599	-6.582%
2025-08-01	17.5900	17.779900	17.590000	17.62000	-0.057%	11,596	-6.158%
2025-07-31	17.6200	17.780000	17.620000	17.63000	+0.007%	8,637	-6.211%
2025-07-30	17.7000	17.780000	17.570000	17.62880	-1.037%	14,694	-6.205%
2025-07-29	17.7100	17.813600	17.560000	17.81360	+1.156%	8,045	-7.178%
2025-07-28	17.6300	17.700000	17.560000	17.61000	-0.113%	20,377	-6.104%
2025-07-25	17.6500	17.749900	17.550000	17.63000	-0.246%	23,231	-6.211%
2025-07-24	17.6500	17.690000	17.500000	17.67340	+0.133%	9,968	-6.441%
2025-07-23	17.5300	17.710000	17.530000	17.65000	+0.057%	27,495	-6.317%
2025-07-22	17.4100	17.740000	17.410000	17.64000	+0.973%	24,895	-6.264%
2025-07-21	17.3300	17.582700	17.330000	17.47000	+0.460%	32,662	-5.352%
2025-07-18	17.2400	17.420000	17.240000	17.39000	+0.346%	25,211	-4.917%
2025-07-17	17.1400	17.330000	17.140000	17.33000	+0.932%	27,921	-4.587%
2025-07-16	17.2400	17.381000	17.110000	17.17000	-0.520%	22,289	-3.698%
2025-07-15	17.5700	17.570000	17.250000	17.25980	-1.198%	19,485	-4.199%
2025-07-14	17.5400	17.540000	17.330000	17.46900	-0.913%	43,096	-5.347%
2025-07-11	17.7400	17.740000	17.570000	17.63000	-0.395%	41,657	-6.211%
2025-07-10	17.6400	17.780000	17.574000	17.70000	+0.568%	35,173	-6.582%
2025-07-09	17.6600	17.690000	17.560000	17.60000	+0.514%	33,311	-6.051%
2025-07-08	17.5000	17.550000	17.430000	17.51000	+0.114%	12,131	-5.568%
2025-07-07	17.4800	17.550000	17.430000	17.49000	+0.373%	31,392	-5.460%
2025-07-03	17.4500	17.478700	17.270000	17.42500	+0.374%	4,810	-5.108%
2025-07-02	17.2300	17.432400	16.972900	17.36000	+0.754%	13,528	-4.752%
2025-07-01	17.1200	17.270000	17.070000	17.23000	+0.408%	16,242	-4.034%
2025-06-30	17.2200	17.400000	17.120000	17.16000	0.000%	34,166	-3.642%
2025-06-27	17.2200	17.340000	17.160000	17.16000	-0.683%	11,974	-3.642%
2025-06-26	17.1600	17.330000	17.150000	17.27800	+0.822%	16,762	-4.300%
2025-06-25	17.2900	17.290000	17.070000	17.13720	-0.075%	15,251	-3.514%
2025-06-24	17.1000	17.339900	17.062200	17.15010	+0.705%	20,049	-3.587%
2025-06-23	16.9800	17.099900	16.965000	17.03000	+0.294%	18,536	-2.907%
2025-06-20	16.8900	16.980000	16.860300	16.98000	+0.652%	20,811	-2.621%
2025-06-18	16.8200	16.949900	16.760000	16.87000	+0.237%	22,216	-1.986%
2025-06-17	16.8200	16.930000	16.790000	16.83010	-0.386%	13,685	-1.753%
2025-06-16	16.9400	16.960000	16.807800	16.89540	+0.210%	20,259	-2.133%
2025-06-13	16.9700	16.997500	16.710000	16.86000	-0.648%	18,172	-1.928%
2025-06-12	17.0100	17.010000	16.900000	16.97000	+0.177%	13,485	-2.563%
2025-06-11	16.8700	16.980000	16.855000	16.94000	+0.713%	29,117	-2.391%
2025-06-10	16.8300	16.830000	16.778500	16.82000	+0.358%	11,539	-1.694%
2025-06-09	16.7100	16.830000	16.710000	16.76000	+0.299%	13,735	-1.342%
2025-06-06	16.9800	16.980000	16.680000	16.71000	-0.948%	10,919	-1.047%
2025-06-05	17.0300	17.030000	16.801500	16.87000	-0.178%	7,204	-1.986%
2025-06-04	16.9100	16.949900	16.720100	16.90000	+0.416%	15,521	-2.160%
2025-06-03	16.6700	16.830000	16.630000	16.83000	+1.447%	46,862	-1.753%
2025-06-02	16.5800	16.760000	16.440000	16.59000	+0.302%	30,256	-0.332%
2025-05-30	16.7700	16.941900	16.540000	16.54000	-1.313%	73,102	-0.030%
2025-05-29	16.8600	16.860000	16.760000	16.76000	-0.060%	8,425	-1.342%
2025-05-28	16.6700	16.820000	16.664700	16.77000	+0.179%	19,201	-1.401%
2025-05-27	16.7800	16.973100	16.600000	16.74000	+0.723%	22,192	-1.225%
2025-05-23	16.6100	16.724100	16.540000	16.61990	-0.241%	6,992	-0.511%
2025-05-22	16.7900	16.790000	16.660000	16.66000	-0.180%	13,716	-0.750%
2025-05-21	17.0000	17.000000	16.690000	16.69000	-1.719%	11,250	-0.929%
2025-05-20	16.9900	17.260000	16.895000	16.98200	+0.159%	19,314	-2.632%
2025-05-19	16.8500	17.040000	16.760000	16.95500	+0.385%	13,028	-2.477%
2025-05-16	16.9700	17.080000	16.810000	16.89000	-0.442%	17,782	-2.102%
2025-05-15	16.9700	17.109900	16.795000	16.96500	-0.088%	34,809	-2.535%
2025-05-14	17.2200	17.230100	16.980000	16.98000	-1.222%	17,241	-2.621%
2025-05-13	17.1400	17.259900	17.097300	17.19000	+0.224%	7,309	-3.810%
2025-05-12	17.2400	17.300000	17.150100	17.15160	-0.281%	10,043	-3.595%
2025-05-09	17.1200	17.200000	17.091100	17.20000	+0.467%	7,764	-3.866%
2025-05-08	17.2300	17.230000	17.120000	17.12000	-0.291%	8,073	-3.417%
2025-05-07	17.2100	17.210000	17.100000	17.17000	+0.409%	7,971	-3.698%
2025-05-06	17.0200	17.180000	17.020000	17.10000	-0.466%	16,263	-3.304%
2025-05-05	16.9700	17.210000	16.930000	17.18000	+0.058%	31,155	-3.754%
2025-05-02	17.1100	17.240000	17.000000	17.17000	+1.132%	22,148	-3.698%
2025-05-01	16.9000	17.040000	16.754600	16.97780	+1.058%	27,354	-2.608%
2025-04-30	16.9000	16.900000	16.720000	16.80000	-1.202%	11,589	-1.577%
2025-04-29	17.1400	17.170000	16.920000	17.00440	-0.443%	11,547	-2.760%
2025-04-28	17.1800	17.200000	16.990000	17.08000	-0.117%	15,482	-3.191%
2025-04-25	17.2500	17.250000	17.020000	17.10000	-0.117%	9,837	-3.304%
2025-04-24	17.0900	17.150000	17.010000	17.12000	+0.439%	10,488	-3.417%
2025-04-23	17.1700	17.170000	16.887300	17.04520	+0.502%	8,120	-2.993%
2025-04-22	16.8600	16.960000	16.690100	16.96000	+1.375%	15,960	-2.506%
2025-04-21	16.7000	16.770000	16.550100	16.73000	-0.239%	36,550	-1.166%
2025-04-17	16.7500	16.789900	16.601000	16.77000	+0.600%	14,700	-1.401%
2025-04-16	16.6400	16.790000	16.570000	16.67000	+0.725%	26,953	-0.810%
2025-04-15	16.5900	16.660000	16.418300	16.55000	+0.608%	18,448	-0.091%
2025-04-14	16.3300	16.620000	16.220000	16.45000	+0.889%	22,210	+0.517%
2025-04-11	16.3300	16.550400	16.060000	16.30500	-0.881%	33,470	+1.411%
2025-04-10	16.6500	16.800000	16.360000	16.45000	-2.610%	23,779	+0.517%
2025-04-09	16.4400	16.900000	16.400000	16.89080	+1.082%	18,405	-2.106%
2025-04-08	16.8400	16.926200	16.670000	16.71000	-0.298%	19,796	-1.047%
2025-04-07	16.7900	17.160000	16.760000	16.76000	-1.412%	29,140	-1.342%
2025-04-04	16.8400	17.060000	16.650000	17.00000	-0.118%	32,853	-2.735%
2025-04-03	16.9800	17.107000	16.750000	17.02000	-0.808%	20,695	-2.850%
2025-04-02	17.0600	17.280000	17.060000	17.15870	-0.356%	19,209	-3.635%
2025-04-01	17.1600	17.250000	17.109200	17.22000	-0.921%	13,843	-3.978%
2025-03-31	17.2000	17.390000	17.200000	17.38000	+0.521%	32,110	-4.862%
2025-03-28	17.3200	17.419900	17.280000	17.29000	-0.288%	17,501	-4.367%
2025-03-27	17.4100	17.495600	17.210000	17.34000	-0.402%	24,382	-4.642%
2025-03-26	17.5600	17.620000	17.351000	17.41000	-1.248%	12,553	-5.026%
2025-03-25	17.6300	17.672800	17.550000	17.63000	+0.227%	20,314	-6.211%
2025-03-24	17.7100	17.738800	17.520000	17.59000	-0.283%	18,363	-5.998%
2025-03-21	17.6100	17.713900	17.580000	17.64000	+0.056%	15,072	-6.264%
2025-03-20	17.7100	17.810000	17.629700	17.63010	-0.282%	10,455	-6.212%
2025-03-19	17.6800	17.780000	17.620000	17.68000	-0.562%	21,453	-6.476%
2025-03-18	17.7600	17.970000	17.660000	17.78000	-0.224%	20,932	-7.002%
2025-03-17	17.9300	17.930000	17.760100	17.82000	-0.112%	18,858	-7.211%
2025-03-14	17.6900	17.840000	17.680000	17.84000	+0.450%	11,395	-7.315%
2025-03-13	17.7700	17.800000	17.659300	17.76000	+0.113%	11,603	-6.898%
2025-03-12	17.6600	17.740000	17.550000	17.74000	+0.681%	19,341	-6.793%
2025-03-11	17.7200	17.720000	17.550000	17.62000	-0.396%	11,483	-6.158%
2025-03-10	17.7500	17.764000	17.590000	17.69000	-0.282%	13,284	-6.529%
2025-03-07	17.9600	17.960000	17.660000	17.74000	-0.562%	23,761	-6.793%
2025-03-06	17.9400	17.940000	17.820700	17.84020	-0.556%	10,182	-7.316%
2025-03-05	17.9700	18.000000	17.821000	17.94000	+0.112%	20,038	-7.832%
2025-03-04	18.0200	18.020000	17.850000	17.92000	-0.334%	10,110	-7.729%
2025-03-03	18.0300	18.060000	17.980000	17.98000	0.000%	10,338	-8.037%
2025-02-28	18.0900	18.120000	17.960000	17.98000	-0.222%	20,226	-8.037%
2025-02-27	17.9900	18.100000	17.860000	18.02000	+0.244%	19,324	-8.241%
2025-02-26	18.0500	18.050000	17.814900	17.97610	+0.090%	13,436	-8.017%
2025-02-25	17.9800	17.980000	17.813300	17.96000	+0.899%	12,863	-7.934%
2025-02-24	17.8300	17.870000	17.770000	17.80000	-0.168%	12,954	-7.107%
2025-02-21	17.9200	17.970000	17.760100	17.83000	-0.056%	19,690	-7.263%
2025-02-20	17.8400	17.995000	17.690000	17.84000	+0.056%	23,137	-7.315%
2025-02-19	18.0200	18.159900	17.720000	17.83000	-0.779%	22,883	-7.263%
2025-02-18	18.2300	18.259900	17.890000	17.97000	-1.588%	13,865	-7.986%
2025-02-14	18.1800	18.310000	17.987200	18.26000	+1.234%	11,568	-9.447%
2025-02-13	18.0900	18.170000	17.850000	18.03740	+0.773%	16,655	-8.329%
2025-02-12	17.7300	18.066500	17.660000	17.89900	-0.727%	15,419	-7.621%
2025-02-11	18.1400	18.219900	18.010100	18.03000	-0.166%	16,157	-8.292%