CMSA
CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078
stockNYSEStructured Product
At CloseOct 2, 2026 3:37:43 PM EDT
19.37USD-0.309%(-0.06)15,224
16.52Bid22.23Ask5.71SpreadCMSA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.50 | 19.62 | 19.37 | 19.43 | +0.362% | 34,257 | 0.000% |
| 2026-10-01 | 18.98 | 19.41 | 18.83 | 19.36 | +1.627% | 23,945 | +0.362% |
| 2026-09-30 | 18.95 | 19.11 | 18.61 | 19.05 | +0.634% | 43,143 | +1.995% |
| 2026-09-29 | 19.16 | 19.17 | 18.88 | 18.93 | -1.175% | 27,044 | +2.641% |
| 2026-09-28 | 19.15 | 19.29 | 19.09 | 19.16 | -0.483% | 18,778 | +1.436% |
| 2026-09-25 | 19.17 | 19.45 | 19.17 | 19.25 | -0.630% | 8,134 | +0.946% |
| 2026-09-24 | 19.40 | 19.40 | 19.20 | 19.37 | +0.259% | 18,343 | +0.309% |
| 2026-09-23 | 19.20 | 19.50 | 19.16 | 19.32 | -0.923% | 20,293 | +0.569% |
| 2026-09-22 | 19.44 | 19.51 | 19.37 | 19.50 | -0.307% | 16,805 | -0.359% |
| 2026-09-21 | 19.46 | 19.68 | 19.46 | 19.56 | +0.205% | 14,354 | -0.665% |
| 2026-09-18 | 19.53 | 19.59 | 19.45 | 19.52 | -0.051% | 12,955 | -0.461% |
| 2026-09-17 | 19.50 | 19.62 | 19.41 | 19.53 | +1.087% | 34,671 | -0.512% |
| 2026-09-16 | 19.21 | 19.45 | 19.21 | 19.32 | +0.259% | 54,686 | +0.569% |
| 2026-09-15 | 19.40 | 19.50 | 19.18 | 19.27 | -0.568% | 52,906 | +0.830% |
| 2026-09-14 | 19.52 | 19.52 | 19.30 | 19.38 | +0.052% | 11,382 | +0.258% |
| 2026-09-11 | 19.40 | 19.43 | 19.30 | 19.37 | +0.155% | 17,522 | +0.310% |
| 2026-09-10 | 19.48 | 20.09 | 19.28 | 19.34 | -0.973% | 22,470 | +0.465% |
| 2026-09-09 | 19.64 | 19.70 | 19.50 | 19.53 | -0.661% | 18,691 | -0.512% |
| 2026-09-08 | 19.54 | 19.72 | 19.52 | 19.66 | +0.563% | 69,170 | -1.170% |
| 2026-09-04 | 19.80 | 19.80 | 19.53 | 19.55 | -0.560% | 14,737 | -0.613% |
| 2026-09-03 | 19.68 | 19.75 | 19.63 | 19.66 | -0.102% | 14,660 | -1.170% |
| 2026-09-02 | 19.70 | 19.73 | 19.53 | 19.68 | -0.152% | 28,455 | -1.270% |
| 2026-09-01 | 20.01 | 20.10 | 19.68 | 19.71 | -1.499% | 19,588 | -1.421% |
| 2026-08-31 | 19.90 | 20.05 | 19.86 | 20.01 | -1.671% | 23,903 | -2.899% |
| 2026-08-28 | 20.27 | 20.46 | 20.16 | 20.35 | -0.049% | 23,713 | -4.521% |
| 2026-08-27 | 20.30 | 20.41 | 20.25 | 20.36 | -0.049% | 14,926 | -4.568% |
| 2026-08-26 | 20.37 | 20.45 | 20.32 | 20.37 | -0.489% | 15,831 | -4.615% |
| 2026-08-25 | 20.26 | 20.51 | 20.22 | 20.47 | +1.086% | 37,097 | -5.081% |
| 2026-08-24 | 20.27 | 20.31 | 20.19 | 20.25 | +0.397% | 15,132 | -4.049% |
| 2026-08-21 | 20.24 | 20.31 | 20.13 | 20.17 | -0.640% | 12,172 | -3.669% |
| 2026-08-20 | 20.30 | 20.33 | 20.24 | 20.30 | -0.221% | 11,285 | -4.286% |
| 2026-08-19 | 20.38 | 20.38 | 20.31 | 20.34 | +0.320% | 13,893 | -4.497% |
| 2026-08-18 | 20.35 | 20.38 | 20.28 | 20.28 | -0.636% | 14,642 | -4.192% |
| 2026-08-17 | 20.48 | 20.53 | 20.40 | 20.41 | -0.412% | 13,932 | -4.802% |
| 2026-08-14 | 20.49 | 20.50 | 20.47 | 20.49 | -0.085% | 2,743 | -5.193% |
| 2026-08-13 | 20.57 | 20.63 | 20.51 | 20.51 | +0.052% | 8,212 | -5.274% |
| 2026-08-12 | 20.52 | 20.60 | 20.50 | 20.50 | -0.105% | 12,322 | -5.225% |
| 2026-08-11 | 20.59 | 20.77 | 20.50 | 20.52 | -0.279% | 14,199 | -5.324% |
| 2026-08-10 | 20.70 | 20.70 | 20.57 | 20.58 | -0.695% | 23,385 | -5.588% |
| 2026-08-07 | 20.75 | 20.80 | 20.72 | 20.72 | -0.087% | 11,974 | -6.244% |
| 2026-08-06 | 20.81 | 20.89 | 20.74 | 20.74 | -0.327% | 9,501 | -6.325% |
| 2026-08-05 | 20.88 | 20.92 | 20.80 | 20.81 | -0.359% | 5,334 | -6.631% |
| 2026-08-04 | 20.93 | 20.93 | 20.86 | 20.89 | +0.120% | 12,282 | -6.967% |
| 2026-08-03 | 20.93 | 20.97 | 20.86 | 20.86 | -0.191% | 7,551 | -6.855% |
| 2026-07-31 | 20.86 | 20.96 | 20.79 | 20.90 | +0.336% | 22,948 | -7.033% |
| 2026-07-30 | 20.88 | 20.88 | 20.78 | 20.83 | +0.192% | 13,666 | -6.721% |
| 2026-07-29 | 20.85 | 20.85 | 20.76 | 20.79 | -0.526% | 16,526 | -6.542% |
| 2026-07-28 | 20.78 | 20.97 | 20.78 | 20.90 | +0.529% | 12,747 | -7.033% |
| 2026-07-27 | 20.84 | 20.86 | 20.77 | 20.79 | 0.000% | 15,895 | -6.542% |
| 2026-07-24 | 20.79 | 20.89 | 20.77 | 20.79 | -0.096% | 8,771 | -6.542% |
| 2026-07-23 | 20.96 | 20.96 | 20.81 | 20.81 | -0.668% | 14,869 | -6.631% |
| 2026-07-22 | 21.07 | 21.12 | 20.95 | 20.95 | -0.664% | 16,250 | -7.255% |
| 2026-07-21 | 21.14 | 21.21 | 21.09 | 21.09 | -0.330% | 11,682 | -7.871% |
| 2026-07-20 | 21.17 | 21.20 | 21.11 | 21.16 | +0.047% | 11,661 | -8.176% |
| 2026-07-17 | 21.09 | 21.21 | 21.09 | 21.15 | -0.283% | 15,456 | -8.132% |
| 2026-07-16 | 21.10 | 21.22 | 21.10 | 21.21 | +0.142% | 6,602 | -8.392% |
| 2026-07-15 | 21.17 | 21.21 | 21.15 | 21.18 | -0.189% | 10,689 | -8.263% |
| 2026-07-14 | 21.20 | 21.25 | 21.16 | 21.22 | +0.094% | 10,797 | -8.435% |
| 2026-07-13 | 21.15 | 21.27 | 21.15 | 21.20 | +0.047% | 9,336 | -8.349% |
| 2026-07-10 | 21.09 | 21.19 | 21.07 | 21.19 | +0.284% | 35,454 | -8.306% |
| 2026-07-09 | 21.07 | 21.20 | 21.06 | 21.13 | -0.047% | 12,012 | -8.045% |
| 2026-07-08 | 21.04 | 21.15 | 20.95 | 21.14 | +0.190% | 16,827 | -8.089% |
| 2026-07-07 | 21.20 | 21.22 | 21.05 | 21.10 | -0.378% | 14,615 | -7.915% |
| 2026-07-06 | 21.16 | 21.21 | 21.08 | 21.18 | +0.403% | 12,346 | -8.263% |
| 2026-07-02 | 21.10 | 21.16 | 21.03 | 21.09 | +0.405% | 20,248 | -7.893% |
| 2026-07-01 | 20.92 | 21.07 | 20.89 | 21.01 | +0.574% | 9,992 | -7.520% |
| 2026-06-30 | 20.92 | 20.96 | 20.80 | 20.89 | +0.048% | 96,241 | -6.989% |
| 2026-06-29 | 20.75 | 20.90 | 20.67 | 20.88 | +0.627% | 30,584 | -6.944% |
| 2026-06-26 | 20.72 | 20.78 | 20.66 | 20.75 | -0.048% | 24,549 | -6.361% |
| 2026-06-25 | 20.83 | 20.84 | 20.75 | 20.76 | -0.288% | 22,570 | -6.407% |
| 2026-06-24 | 20.87 | 20.92 | 20.82 | 20.82 | +0.025% | 20,529 | -6.676% |
| 2026-06-23 | 20.89 | 20.92 | 20.81 | 20.81 | -0.360% | 14,933 | -6.653% |
| 2026-06-22 | 21.11 | 21.13 | 20.89 | 20.89 | -1.042% | 15,116 | -6.989% |
| 2026-06-18 | 21.15 | 21.18 | 21.11 | 21.11 | -0.142% | 11,145 | -7.958% |
| 2026-06-17 | 21.18 | 21.21 | 21.11 | 21.14 | +0.095% | 14,201 | -8.089% |
| 2026-06-16 | 21.21 | 21.21 | 21.05 | 21.12 | -0.189% | 23,529 | -8.002% |
| 2026-06-15 | 21.26 | 21.27 | 21.11 | 21.16 | +0.237% | 11,000 | -8.176% |
| 2026-06-12 | 21.08 | 21.16 | 21.05 | 21.11 | -0.274% | 6,219 | -7.958% |
| 2026-06-11 | 21.03 | 21.17 | 21.03 | 21.17 | +0.656% | 10,654 | -8.211% |
| 2026-06-10 | 21.04 | 21.12 | 21.02 | 21.03 | -0.196% | 11,466 | -7.608% |
| 2026-06-09 | 21.05 | 21.08 | 21.01 | 21.07 | -0.160% | 4,682 | -7.789% |
| 2026-06-08 | 21.12 | 21.20 | 21.07 | 21.11 | -0.071% | 6,960 | -7.937% |
| 2026-06-05 | 21.22 | 21.22 | 21.12 | 21.12 | -0.827% | 11,694 | -8.002% |
| 2026-06-04 | 21.28 | 21.35 | 21.28 | 21.30 | +0.028% | 6,268 | -8.763% |
| 2026-06-03 | 21.39 | 21.43 | 21.28 | 21.29 | -0.653% | 5,335 | -8.737% |
| 2026-06-02 | 21.55 | 21.56 | 21.43 | 21.43 | -0.326% | 9,404 | -9.333% |
| 2026-06-01 | 21.55 | 21.55 | 21.50 | 21.50 | 0.000% | 8,087 | -9.628% |
| 2026-05-29 | 21.53 | 21.63 | 21.50 | 21.50 | -2.184% | 15,960 | -9.628% |
| 2026-05-28 | 21.83 | 21.98 | 21.83 | 21.98 | +0.549% | 8,767 | -11.601% |
| 2026-05-27 | 21.73 | 21.92 | 21.73 | 21.86 | +0.183% | 7,670 | -11.116% |
| 2026-05-26 | 21.71 | 21.84 | 21.71 | 21.82 | +0.785% | 13,315 | -10.953% |
| 2026-05-22 | 21.70 | 21.77 | 21.65 | 21.65 | 0.000% | 10,554 | -10.254% |
| 2026-05-21 | 21.95 | 21.96 | 21.64 | 21.65 | -1.187% | 39,236 | -10.254% |
| 2026-05-20 | 21.92 | 21.98 | 21.83 | 21.91 | +0.137% | 12,202 | -11.319% |
| 2026-05-19 | 21.99 | 22.00 | 21.84 | 21.88 | -0.591% | 17,257 | -11.197% |
| 2026-05-18 | 22.09 | 22.19 | 21.95 | 22.01 | -0.227% | 10,873 | -11.722% |
| 2026-05-15 | 22.08 | 22.17 | 22.03 | 22.06 | -0.765% | 8,819 | -11.922% |
| 2026-05-14 | 22.05 | 22.23 | 22.05 | 22.23 | +0.475% | 12,001 | -12.596% |
| 2026-05-13 | 22.07 | 22.15 | 22.05 | 22.13 | -0.113% | 13,558 | -12.181% |
| 2026-05-12 | 22.14 | 22.18 | 22.08 | 22.15 | -0.315% | 17,048 | -12.280% |
| 2026-05-11 | 22.14 | 22.27 | 22.14 | 22.22 | +0.091% | 10,385 | -12.556% |
| 2026-05-08 | 22.01 | 22.20 | 21.98 | 22.20 | +0.680% | 27,821 | -12.477% |
| 2026-05-07 | 22.04 | 22.06 | 21.96 | 22.05 | +0.045% | 10,965 | -11.882% |
| 2026-05-06 | 21.96 | 22.14 | 21.96 | 22.04 | +0.364% | 13,403 | -11.842% |
| 2026-05-05 | 22.04 | 22.04 | 21.88 | 21.96 | -0.227% | 8,494 | -11.521% |
| 2026-05-04 | 21.96 | 22.10 | 21.96 | 22.01 | -0.046% | 12,665 | -11.722% |
| 2026-05-01 | 22.00 | 22.04 | 21.93 | 22.02 | +0.091% | 8,886 | -11.762% |
| 2026-04-30 | 21.94 | 22.00 | 21.88 | 22.00 | +0.548% | 9,570 | -11.682% |
| 2026-04-29 | 21.91 | 21.97 | 21.82 | 21.88 | -0.228% | 8,499 | -11.197% |
| 2026-04-28 | 21.93 | 21.96 | 21.93 | 21.93 | -0.363% | 7,545 | -11.400% |
| 2026-04-27 | 21.99 | 22.09 | 21.99 | 22.01 | -0.136% | 5,584 | -11.722% |
| 2026-04-24 | 22.00 | 22.09 | 21.96 | 22.04 | +0.182% | 6,714 | -11.842% |
| 2026-04-23 | 21.92 | 22.07 | 21.90 | 22.00 | 0.000% | 10,294 | -11.682% |
| 2026-04-22 | 21.89 | 22.01 | 21.81 | 22.00 | +0.503% | 10,198 | -11.682% |
| 2026-04-21 | 21.93 | 21.93 | 21.82 | 21.89 | -0.180% | 7,838 | -11.238% |
| 2026-04-20 | 21.96 | 21.96 | 21.81 | 21.93 | +0.043% | 9,550 | -11.398% |
| 2026-04-17 | 21.93 | 21.95 | 21.87 | 21.92 | +0.504% | 11,381 | -11.359% |
| 2026-04-16 | 21.94 | 21.94 | 21.77 | 21.81 | -0.456% | 11,357 | -10.912% |
| 2026-04-15 | 21.85 | 21.92 | 21.76 | 21.91 | +0.643% | 21,610 | -11.319% |
| 2026-04-14 | 21.68 | 21.86 | 21.68 | 21.77 | +0.461% | 21,544 | -10.749% |
| 2026-04-13 | 21.62 | 21.69 | 21.60 | 21.67 | +0.231% | 13,561 | -10.337% |
| 2026-04-10 | 21.65 | 21.65 | 21.55 | 21.62 | -0.046% | 10,391 | -10.130% |
| 2026-04-09 | 21.60 | 21.72 | 21.50 | 21.63 | +0.418% | 18,443 | -10.171% |
| 2026-04-08 | 21.53 | 21.80 | 21.48 | 21.54 | +0.796% | 13,145 | -9.796% |
| 2026-04-07 | 21.30 | 21.40 | 21.25 | 21.37 | -0.280% | 8,878 | -9.078% |
| 2026-04-06 | 21.38 | 21.52 | 21.32 | 21.43 | +0.469% | 13,695 | -9.333% |
| 2026-04-02 | 21.37 | 21.40 | 21.16 | 21.33 | -0.094% | 19,393 | -8.908% |
| 2026-04-01 | 21.35 | 21.41 | 21.13 | 21.35 | +0.141% | 17,385 | -8.993% |
| 2026-03-31 | 21.43 | 21.43 | 21.14 | 21.32 | -0.234% | 36,448 | -8.865% |
| 2026-03-30 | 21.41 | 21.53 | 21.37 | 21.37 | -0.140% | 25,854 | -9.078% |
| 2026-03-27 | 21.46 | 21.55 | 21.36 | 21.40 | -0.708% | 14,290 | -9.206% |
| 2026-03-26 | 21.68 | 21.68 | 21.39 | 21.55 | -0.035% | 22,682 | -9.848% |
| 2026-03-25 | 21.53 | 21.67 | 21.51 | 21.56 | +0.372% | 13,305 | -9.879% |
| 2026-03-24 | 21.38 | 21.59 | 21.35 | 21.48 | -0.509% | 9,964 | -9.544% |
| 2026-03-23 | 21.52 | 21.72 | 21.49 | 21.59 | +0.559% | 13,643 | -10.005% |
| 2026-03-20 | 21.68 | 21.69 | 21.35 | 21.47 | -1.401% | 9,975 | -9.502% |
| 2026-03-19 | 21.70 | 21.86 | 21.70 | 21.77 | +0.023% | 9,954 | -10.769% |
| 2026-03-18 | 21.93 | 21.93 | 21.75 | 21.77 | -0.321% | 8,104 | -10.749% |
| 2026-03-17 | 21.82 | 21.93 | 21.82 | 21.84 | +0.046% | 7,870 | -11.035% |
| 2026-03-16 | 22.03 | 22.10 | 21.82 | 21.83 | -0.320% | 14,553 | -10.994% |
| 2026-03-13 | 21.91 | 22.09 | 21.90 | 21.90 | -0.273% | 10,090 | -11.279% |
| 2026-03-12 | 22.00 | 22.02 | 21.83 | 21.96 | -0.227% | 15,113 | -11.521% |
| 2026-03-11 | 22.03 | 22.15 | 22.01 | 22.01 | -0.272% | 7,320 | -11.722% |
| 2026-03-10 | 22.00 | 22.10 | 21.94 | 22.07 | +0.273% | 9,158 | -11.962% |
| 2026-03-09 | 21.95 | 22.12 | 21.85 | 22.01 | +0.045% | 20,998 | -11.722% |
| 2026-03-06 | 22.15 | 22.19 | 21.99 | 22.00 | -0.632% | 9,660 | -11.682% |
| 2026-03-05 | 22.20 | 22.25 | 22.09 | 22.14 | -0.135% | 14,603 | -12.240% |
| 2026-03-04 | 22.39 | 22.40 | 22.14 | 22.17 | -0.628% | 31,365 | -12.359% |
| 2026-03-03 | 22.26 | 22.36 | 22.18 | 22.31 | -0.402% | 13,514 | -12.909% |
| 2026-03-02 | 22.42 | 22.45 | 22.32 | 22.40 | +0.314% | 12,192 | -13.259% |
| 2026-02-27 | 22.64 | 22.80 | 22.27 | 22.33 | -3.124% | 41,305 | -12.987% |
| 2026-02-26 | 23.16 | 23.24 | 23.00 | 23.05 | -0.043% | 18,464 | -15.705% |
| 2026-02-25 | 23.00 | 23.14 | 23.00 | 23.06 | +0.261% | 10,208 | -15.742% |
| 2026-02-24 | 23.02 | 23.13 | 23.00 | 23.00 | -0.347% | 9,465 | -15.522% |
| 2026-02-23 | 23.10 | 23.12 | 22.99 | 23.08 | -0.319% | 4,557 | -15.815% |
| 2026-02-20 | 23.05 | 23.18 | 23.01 | 23.15 | +0.451% | 6,980 | -16.083% |
| 2026-02-19 | 23.12 | 23.16 | 22.98 | 23.05 | +0.043% | 10,816 | -15.705% |
| 2026-02-18 | 22.95 | 23.12 | 22.95 | 23.04 | 0.000% | 7,138 | -15.668% |
| 2026-02-17 | 22.80 | 23.04 | 22.80 | 23.04 | +0.699% | 7,929 | -15.668% |
| 2026-02-13 | 22.87 | 22.99 | 22.87 | 22.88 | +0.175% | 6,748 | -15.079% |
| 2026-02-12 | 22.91 | 22.93 | 22.80 | 22.84 | -0.131% | 4,277 | -14.930% |
| 2026-02-11 | 22.76 | 22.98 | 22.76 | 22.87 | 0.000% | 14,704 | -15.042% |
| 2026-02-10 | 22.93 | 22.93 | 22.78 | 22.87 | +0.660% | 8,091 | -15.042% |
| 2026-02-09 | 22.71 | 22.80 | 22.69 | 22.72 | -0.066% | 5,184 | -14.481% |
| 2026-02-06 | 22.68 | 22.76 | 22.68 | 22.73 | +0.243% | 10,048 | -14.537% |
| 2026-02-05 | 22.78 | 22.78 | 22.62 | 22.68 | -0.220% | 5,572 | -14.330% |
| 2026-02-04 | 22.75 | 22.80 | 22.62 | 22.73 | -0.044% | 11,605 | -14.518% |
| 2026-02-03 | 22.89 | 22.95 | 22.74 | 22.74 | -0.742% | 8,349 | -14.556% |
| 2026-02-02 | 22.98 | 23.00 | 22.89 | 22.91 | -0.218% | 8,825 | -15.190% |
| 2026-01-30 | 23.00 | 23.00 | 22.90 | 22.96 | +0.262% | 10,113 | -15.375% |
| 2026-01-29 | 22.81 | 23.00 | 22.81 | 22.90 | -0.087% | 9,026 | -15.153% |
| 2026-01-28 | 22.98 | 23.08 | 22.86 | 22.92 | -0.302% | 9,993 | -15.227% |
| 2026-01-27 | 23.10 | 23.10 | 22.96 | 22.99 | -0.046% | 7,814 | -15.483% |
| 2026-01-26 | 22.95 | 23.05 | 22.92 | 23.00 | +0.305% | 14,955 | -15.522% |
| 2026-01-23 | 22.79 | 22.97 | 22.78 | 22.93 | +0.570% | 9,512 | -15.264% |
| 2026-01-22 | 22.84 | 22.84 | 22.68 | 22.80 | +0.264% | 11,415 | -14.781% |
| 2026-01-21 | 22.69 | 22.76 | 22.67 | 22.74 | +0.442% | 10,321 | -14.556% |
| 2026-01-20 | 22.59 | 22.64 | 22.35 | 22.64 | -0.176% | 23,807 | -14.178% |
| 2026-01-16 | 22.73 | 22.73 | 22.59 | 22.68 | -0.133% | 10,305 | -14.329% |
| 2026-01-15 | 22.64 | 22.74 | 22.56 | 22.71 | +0.620% | 22,523 | -14.443% |
| 2026-01-14 | 22.54 | 22.60 | 22.46 | 22.57 | 0.000% | 6,031 | -13.912% |
| 2026-01-13 | 22.48 | 22.61 | 22.48 | 22.57 | +0.400% | 13,658 | -13.912% |
| 2026-01-12 | 22.30 | 22.49 | 22.29 | 22.48 | +0.627% | 22,555 | -13.568% |
| 2026-01-09 | 22.20 | 22.34 | 22.15 | 22.34 | +0.404% | 16,563 | -13.026% |
| 2026-01-08 | 22.19 | 22.35 | 22.10 | 22.25 | +0.180% | 14,900 | -12.674% |
| 2026-01-07 | 22.15 | 22.29 | 22.11 | 22.21 | 0.000% | 9,358 | -12.517% |
| 2026-01-06 | 22.24 | 22.27 | 22.15 | 22.21 | -0.135% | 11,228 | -12.517% |
| 2026-01-05 | 22.26 | 22.42 | 22.16 | 22.24 | +0.135% | 17,933 | -12.635% |
| 2026-01-02 | 22.03 | 22.21 | 22.01 | 22.21 | +1.138% | 19,006 | -12.517% |
| 2025-12-31 | 21.76 | 21.96 | 21.76 | 21.96 | +0.688% | 41,398 | -11.521% |
| 2025-12-30 | 21.75 | 21.86 | 21.72 | 21.81 | -0.092% | 29,223 | -10.912% |
| 2025-12-29 | 21.72 | 21.86 | 21.70 | 21.83 | +0.184% | 17,046 | -10.994% |
| 2025-12-26 | 21.84 | 21.86 | 21.73 | 21.79 | -0.183% | 15,803 | -10.831% |
| 2025-12-24 | 21.67 | 21.85 | 21.67 | 21.83 | +0.785% | 13,898 | -10.994% |
| 2025-12-23 | 21.88 | 21.90 | 21.66 | 21.66 | -1.141% | 57,491 | -10.295% |
| 2025-12-22 | 21.95 | 22.05 | 21.91 | 21.91 | -0.409% | 24,565 | -11.319% |
| 2025-12-19 | 22.03 | 22.13 | 21.93 | 22.00 | -0.587% | 41,200 | -11.682% |
| 2025-12-18 | 21.99 | 22.17 | 21.98 | 22.13 | +0.677% | 15,313 | -12.200% |
| 2025-12-17 | 22.06 | 22.06 | 21.91 | 21.98 | -0.222% | 37,781 | -11.605% |
| 2025-12-16 | 22.02 | 22.06 | 21.97 | 22.03 | +0.182% | 18,160 | -11.802% |
| 2025-12-15 | 22.06 | 22.08 | 21.91 | 21.99 | +0.045% | 22,115 | -11.642% |
| 2025-12-12 | 22.02 | 22.14 | 21.89 | 21.98 | -0.633% | 17,940 | -11.601% |
| 2025-12-11 | 22.03 | 22.17 | 22.03 | 22.12 | +0.454% | 17,310 | -12.161% |
| 2025-12-10 | 21.94 | 22.09 | 21.91 | 22.02 | +0.365% | 16,039 | -11.762% |
| 2025-12-09 | 21.98 | 22.16 | 21.87 | 21.94 | -0.182% | 30,873 | -11.440% |
| 2025-12-08 | 22.11 | 22.26 | 21.94 | 21.98 | -0.588% | 53,366 | -11.601% |
| 2025-12-05 | 22.12 | 22.19 | 22.01 | 22.11 | -0.045% | 16,195 | -12.121% |
| 2025-12-04 | 22.25 | 22.25 | 22.05 | 22.12 | -0.383% | 22,428 | -12.161% |
| 2025-12-03 | 22.11 | 22.26 | 22.11 | 22.20 | -0.112% | 22,086 | -12.497% |
| 2025-12-02 | 22.34 | 22.36 | 22.03 | 22.23 | -0.135% | 12,927 | -12.595% |
| 2025-12-01 | 22.29 | 22.38 | 22.26 | 22.26 | -0.179% | 8,074 | -12.713% |
| 2025-11-28 | 22.47 | 22.47 | 22.29 | 22.30 | -1.768% | 21,026 | -12.870% |
| 2025-11-26 | 22.67 | 22.80 | 22.66 | 22.70 | -0.104% | 7,027 | -14.410% |
| 2025-11-25 | 22.73 | 22.86 | 22.62 | 22.73 | -0.022% | 9,674 | -14.499% |
| 2025-11-24 | 22.51 | 22.90 | 22.51 | 22.73 | +0.044% | 13,938 | -14.518% |
| 2025-11-21 | 22.57 | 22.85 | 22.40 | 22.72 | +0.575% | 5,493 | -14.481% |
| 2025-11-20 | 22.83 | 22.99 | 22.59 | 22.59 | -1.051% | 17,693 | -13.988% |
| 2025-11-19 | 23.01 | 23.13 | 22.79 | 22.83 | -1.083% | 10,583 | -14.893% |
| 2025-11-18 | 22.89 | 23.12 | 22.64 | 23.08 | +0.347% | 7,723 | -15.815% |
| 2025-11-17 | 23.10 | 23.27 | 22.99 | 23.00 | +0.000% | 15,228 | -15.522% |
| 2025-11-14 | 23.05 | 23.13 | 22.88 | 23.00 | +0.043% | 4,453 | -15.522% |
| 2025-11-13 | 23.16 | 23.18 | 22.99 | 22.99 | -1.033% | 11,872 | -15.485% |
| 2025-11-12 | 23.25 | 23.27 | 23.16 | 23.23 | +0.216% | 6,303 | -16.358% |
| 2025-11-11 | 23.20 | 23.25 | 23.16 | 23.18 | -0.301% | 3,815 | -16.178% |
| 2025-11-10 | 23.14 | 23.25 | 23.01 | 23.25 | +0.955% | 11,960 | -16.430% |
| 2025-11-07 | 23.05 | 23.05 | 22.80 | 23.03 | -0.043% | 10,907 | -15.632% |
| 2025-11-06 | 22.94 | 23.04 | 22.90 | 23.04 | +0.305% | 6,462 | -15.668% |
| 2025-11-05 | 22.81 | 23.07 | 22.81 | 22.97 | +0.286% | 14,916 | -15.411% |
| 2025-11-04 | 23.11 | 23.11 | 22.80 | 22.90 | -0.545% | 9,556 | -15.170% |
| 2025-11-03 | 23.17 | 23.17 | 22.98 | 23.03 | -0.130% | 7,281 | -15.632% |
| 2025-10-31 | 23.13 | 23.15 | 22.97 | 23.06 | -0.303% | 16,636 | -15.742% |
| 2025-10-30 | 23.32 | 23.40 | 23.13 | 23.13 | -1.532% | 5,794 | -15.997% |
| 2025-10-29 | 23.57 | 23.57 | 23.29 | 23.49 | +0.513% | 12,728 | -17.284% |
| 2025-10-28 | 23.47 | 23.59 | 23.37 | 23.37 | -0.638% | 14,048 | -16.859% |
| 2025-10-27 | 23.46 | 23.59 | 23.44 | 23.52 | +0.384% | 7,283 | -17.389% |
| 2025-10-24 | 23.58 | 23.66 | 23.43 | 23.43 | 0.000% | 6,082 | -17.072% |
| 2025-10-23 | 23.67 | 23.74 | 23.40 | 23.43 | -1.014% | 14,383 | -17.072% |
| 2025-10-22 | 23.71 | 23.76 | 23.66 | 23.67 | -0.294% | 4,365 | -17.913% |
| 2025-10-21 | 23.84 | 23.84 | 23.65 | 23.74 | -0.168% | 6,221 | -18.155% |
| 2025-10-20 | 23.70 | 23.98 | 23.59 | 23.78 | +0.380% | 10,541 | -18.293% |
| 2025-10-17 | 23.70 | 23.70 | 23.62 | 23.69 | +0.339% | 8,305 | -17.982% |
| 2025-10-16 | 23.73 | 23.80 | 23.61 | 23.61 | -0.882% | 5,289 | -17.704% |
| 2025-10-15 | 23.85 | 23.95 | 23.80 | 23.82 | 0.000% | 5,779 | -18.430% |
| 2025-10-14 | 24.10 | 24.10 | 23.73 | 23.82 | -0.915% | 47,183 | -18.430% |
| 2025-10-13 | 24.48 | 24.51 | 23.96 | 24.04 | -1.596% | 48,176 | -19.176% |
| 2025-10-10 | 24.59 | 24.63 | 24.38 | 24.43 | -0.204% | 9,993 | -20.467% |
| 2025-10-09 | 24.50 | 24.59 | 24.39 | 24.48 | -0.082% | 6,294 | -20.629% |
| 2025-10-08 | 24.45 | 24.50 | 24.38 | 24.50 | 0.000% | 4,793 | -20.694% |
| 2025-10-07 | 24.40 | 24.57 | 24.35 | 24.50 | +0.287% | 14,718 | -20.694% |
| 2025-10-06 | 24.33 | 24.50 | 24.21 | 24.43 | +0.164% | 7,338 | -20.467% |
| 2025-10-03 | 24.42 | 24.46 | 24.35 | 24.39 | -0.123% | 9,106 | -20.336% |
| 2025-10-02 | 24.50 | 24.50 | 24.27 | 24.42 | -0.327% | 18,351 | -20.434% |
| 2025-10-01 | 24.42 | 24.61 | 24.21 | 24.50 | -0.204% | 35,373 | -20.694% |
| 2025-09-30 | 24.24 | 24.67 | 24.12 | 24.55 | +1.488% | 199,221 | -20.855% |
| 2025-09-29 | 23.75 | 24.34 | 23.60 | 24.19 | +1.853% | 21,574 | -19.678% |
| 2025-09-26 | 23.55 | 23.81 | 23.55 | 23.75 | +0.721% | 9,517 | -18.189% |
| 2025-09-25 | 23.52 | 23.69 | 23.45 | 23.58 | -0.085% | 11,186 | -17.600% |
| 2025-09-24 | 23.72 | 23.75 | 23.54 | 23.60 | -0.042% | 13,982 | -17.669% |
| 2025-09-23 | 23.59 | 23.71 | 23.52 | 23.61 | +0.255% | 9,613 | -17.704% |
| 2025-09-22 | 23.56 | 23.72 | 23.50 | 23.55 | -0.296% | 21,848 | -17.495% |
| 2025-09-19 | 23.62 | 23.72 | 23.45 | 23.62 | +0.553% | 9,912 | -17.739% |
| 2025-09-18 | 23.51 | 23.95 | 23.40 | 23.49 | -0.719% | 15,255 | -17.284% |
| 2025-09-17 | 23.50 | 23.95 | 23.41 | 23.66 | +0.891% | 16,783 | -17.878% |
| 2025-09-16 | 23.48 | 23.59 | 23.36 | 23.45 | +0.090% | 16,409 | -17.146% |
| 2025-09-15 | 23.52 | 23.96 | 23.40 | 23.43 | +0.343% | 25,130 | -17.072% |
| 2025-09-12 | 23.64 | 23.74 | 23.32 | 23.35 | -0.426% | 14,804 | -16.788% |
| 2025-09-11 | 23.35 | 23.84 | 23.35 | 23.45 | +0.557% | 20,643 | -17.143% |
| 2025-09-10 | 23.16 | 23.39 | 23.16 | 23.32 | +0.778% | 6,804 | -16.681% |
| 2025-09-09 | 23.34 | 23.34 | 23.06 | 23.14 | -0.478% | 14,990 | -16.033% |
| 2025-09-08 | 23.22 | 23.37 | 23.11 | 23.25 | +0.437% | 12,728 | -16.434% |
| 2025-09-05 | 23.00 | 23.15 | 22.93 | 23.15 | +1.357% | 10,601 | -16.069% |
| 2025-09-04 | 22.87 | 22.93 | 22.79 | 22.84 | +0.366% | 10,254 | -14.930% |
| 2025-09-03 | 22.59 | 22.86 | 22.55 | 22.76 | +1.051% | 28,216 | -14.618% |
| 2025-09-02 | 22.37 | 22.71 | 22.37 | 22.52 | +0.089% | 10,190 | -13.721% |
| 2025-08-29 | 22.75 | 22.84 | 22.48 | 22.50 | -2.682% | 24,522 | -13.644% |
| 2025-08-28 | 23.07 | 23.22 | 23.07 | 23.12 | +0.217% | 13,523 | -15.960% |
| 2025-08-27 | 23.17 | 23.17 | 22.99 | 23.07 | +0.130% | 13,381 | -15.778% |
| 2025-08-26 | 23.12 | 23.25 | 23.04 | 23.04 | -0.344% | 14,697 | -15.669% |
| 2025-08-25 | 23.08 | 23.19 | 23.04 | 23.12 | +0.172% | 10,267 | -15.959% |
| 2025-08-22 | 22.78 | 23.11 | 22.78 | 23.08 | +1.317% | 15,753 | -15.815% |
| 2025-08-21 | 22.77 | 22.84 | 22.69 | 22.78 | +0.220% | 15,711 | -14.706% |
| 2025-08-20 | 22.70 | 22.80 | 22.62 | 22.73 | +0.353% | 9,183 | -14.518% |
| 2025-08-19 | 22.54 | 22.68 | 22.46 | 22.65 | +0.891% | 10,567 | -14.216% |
| 2025-08-18 | 22.41 | 22.49 | 22.36 | 22.45 | +0.223% | 11,932 | -13.452% |
| 2025-08-15 | 22.40 | 22.43 | 22.34 | 22.40 | +0.403% | 7,078 | -13.259% |
| 2025-08-14 | 22.34 | 22.48 | 22.28 | 22.31 | -0.535% | 15,483 | -12.909% |
| 2025-08-13 | 22.45 | 22.52 | 22.38 | 22.43 | +0.538% | 24,655 | -13.375% |
| 2025-08-12 | 22.26 | 22.39 | 22.26 | 22.31 | -0.090% | 7,876 | -12.909% |
| 2025-08-11 | 22.23 | 22.34 | 22.19 | 22.33 | +0.405% | 6,692 | -12.987% |
| 2025-08-08 | 22.25 | 22.29 | 22.22 | 22.24 | +0.090% | 12,495 | -12.635% |
| 2025-08-07 | 22.18 | 22.29 | 22.14 | 22.22 | +0.014% | 12,077 | -12.556% |
| 2025-08-06 | 22.20 | 22.40 | 22.10 | 22.22 | -0.373% | 7,740 | -12.544% |
| 2025-08-05 | 22.31 | 22.45 | 22.05 | 22.30 | -0.224% | 9,199 | -12.870% |
| 2025-08-04 | 22.15 | 22.41 | 22.15 | 22.35 | +1.495% | 15,760 | -13.065% |
| 2025-08-01 | 21.85 | 22.05 | 21.85 | 22.02 | +0.736% | 10,886 | -11.765% |
| 2025-07-31 | 21.75 | 21.91 | 21.73 | 21.86 | +0.536% | 25,009 | -11.116% |
| 2025-07-30 | 21.80 | 21.94 | 21.74 | 21.74 | -0.396% | 9,358 | -10.640% |
| 2025-07-29 | 21.72 | 21.88 | 21.71 | 21.83 | +0.438% | 11,673 | -10.994% |
| 2025-07-28 | 21.78 | 21.78 | 21.71 | 21.73 | +0.299% | 13,041 | -10.605% |
| 2025-07-25 | 21.66 | 21.74 | 21.66 | 21.67 | +0.046% | 12,867 | -10.337% |
| 2025-07-24 | 21.60 | 21.75 | 21.60 | 21.66 | -0.138% | 13,609 | -10.295% |
| 2025-07-23 | 21.71 | 21.73 | 21.68 | 21.69 | -0.093% | 16,143 | -10.420% |
| 2025-07-22 | 21.78 | 21.82 | 21.71 | 21.71 | +0.000% | 6,353 | -10.502% |
| 2025-07-21 | 21.72 | 21.77 | 21.68 | 21.71 | +0.509% | 11,391 | -10.502% |
| 2025-07-18 | 21.58 | 21.73 | 21.56 | 21.60 | +0.209% | 13,041 | -10.046% |
| 2025-07-17 | 21.41 | 21.67 | 21.41 | 21.55 | +0.536% | 19,736 | -9.859% |
| 2025-07-16 | 21.50 | 21.58 | 21.32 | 21.44 | -0.233% | 25,489 | -9.375% |
| 2025-07-15 | 21.71 | 21.81 | 21.49 | 21.49 | -0.739% | 19,539 | -9.586% |
| 2025-07-14 | 21.78 | 21.78 | 21.61 | 21.65 | -0.551% | 17,479 | -10.254% |
| 2025-07-11 | 21.89 | 21.89 | 21.74 | 21.77 | -0.639% | 22,647 | -10.749% |
| 2025-07-10 | 21.74 | 21.92 | 21.73 | 21.91 | +0.921% | 16,070 | -11.319% |
| 2025-07-09 | 21.57 | 21.74 | 21.56 | 21.71 | +0.649% | 21,817 | -10.502% |
| 2025-07-08 | 21.47 | 21.65 | 21.43 | 21.57 | 0.000% | 13,491 | -9.921% |
| 2025-07-07 | 21.54 | 21.64 | 21.52 | 21.57 | -0.370% | 10,408 | -9.921% |
| 2025-07-03 | 21.59 | 21.65 | 21.59 | 21.65 | +0.092% | 5,511 | -10.254% |
| 2025-07-02 | 21.56 | 21.65 | 21.46 | 21.63 | +0.278% | 17,139 | -10.171% |
| 2025-07-01 | 21.39 | 21.60 | 21.27 | 21.57 | +0.889% | 16,158 | -9.921% |
| 2025-06-30 | 21.41 | 21.41 | 21.26 | 21.38 | +0.328% | 15,718 | -9.121% |
| 2025-06-27 | 21.44 | 21.46 | 21.31 | 21.31 | -0.421% | 17,419 | -8.822% |
| 2025-06-26 | 21.30 | 21.42 | 21.25 | 21.40 | +0.469% | 26,556 | -9.206% |
| 2025-06-25 | 21.29 | 21.32 | 21.25 | 21.30 | -0.047% | 13,923 | -8.779% |
| 2025-06-24 | 21.16 | 21.32 | 21.16 | 21.31 | +0.709% | 13,909 | -8.822% |
| 2025-06-23 | 21.07 | 21.17 | 21.06 | 21.16 | +0.475% | 8,052 | -8.176% |
| 2025-06-20 | 21.04 | 21.10 | 20.90 | 21.06 | +0.333% | 13,411 | -7.740% |
| 2025-06-18 | 20.90 | 21.02 | 20.86 | 20.99 | +0.287% | 17,015 | -7.432% |
| 2025-06-17 | 20.88 | 20.94 | 20.82 | 20.93 | +0.384% | 15,322 | -7.167% |
| 2025-06-16 | 20.99 | 21.04 | 20.76 | 20.85 | -0.096% | 34,427 | -6.811% |
| 2025-06-13 | 21.01 | 21.02 | 20.85 | 20.87 | -0.714% | 29,075 | -6.900% |
| 2025-06-12 | 21.06 | 21.16 | 20.89 | 21.02 | +0.095% | 14,802 | -7.564% |
| 2025-06-11 | 21.09 | 21.12 | 20.99 | 21.00 | -0.190% | 17,326 | -7.476% |
| 2025-06-10 | 21.05 | 21.07 | 21.00 | 21.04 | +0.190% | 17,636 | -7.652% |
| 2025-06-09 | 21.03 | 21.03 | 20.90 | 21.00 | -0.048% | 15,780 | -7.476% |
| 2025-06-06 | 21.06 | 21.08 | 20.96 | 21.01 | -0.237% | 8,374 | -7.520% |
| 2025-06-05 | 21.12 | 21.17 | 21.01 | 21.06 | -0.047% | 12,039 | -7.740% |
| 2025-06-04 | 20.98 | 21.09 | 20.92 | 21.07 | +0.525% | 16,496 | -7.784% |
| 2025-06-03 | 20.95 | 20.96 | 20.86 | 20.96 | +0.143% | 10,582 | -7.300% |
| 2025-06-02 | 20.86 | 20.95 | 20.75 | 20.93 | +0.819% | 31,383 | -7.167% |
| 2025-05-30 | 20.97 | 20.99 | 20.76 | 20.76 | -2.489% | 72,934 | -6.407% |
| 2025-05-29 | 21.23 | 21.34 | 21.23 | 21.29 | +0.061% | 14,651 | -8.736% |
| 2025-05-28 | 21.36 | 21.36 | 21.20 | 21.28 | -0.201% | 13,372 | -8.681% |
| 2025-05-27 | 21.19 | 21.32 | 21.15 | 21.32 | +0.995% | 16,843 | -8.865% |
| 2025-05-23 | 21.10 | 21.11 | 20.95 | 21.11 | -0.047% | 12,051 | -7.958% |
| 2025-05-22 | 21.10 | 21.19 | 21.02 | 21.12 | -0.095% | 15,538 | -8.002% |
| 2025-05-21 | 21.34 | 21.49 | 21.10 | 21.14 | -1.261% | 14,464 | -8.089% |
| 2025-05-20 | 21.42 | 21.55 | 21.38 | 21.41 | -0.047% | 16,210 | -9.248% |
| 2025-05-19 | 21.19 | 21.42 | 21.15 | 21.42 | +0.611% | 15,885 | -9.290% |
| 2025-05-16 | 21.22 | 21.35 | 21.22 | 21.29 | 0.000% | 11,158 | -8.736% |
| 2025-05-15 | 21.18 | 21.31 | 21.11 | 21.29 | +0.567% | 13,411 | -8.736% |
| 2025-05-14 | 21.27 | 21.29 | 21.08 | 21.17 | -0.376% | 20,780 | -8.219% |
| 2025-05-13 | 21.37 | 21.37 | 21.25 | 21.25 | -0.188% | 19,858 | -8.565% |
| 2025-05-12 | 21.41 | 21.46 | 21.25 | 21.29 | -0.094% | 13,095 | -8.736% |
| 2025-05-09 | 21.30 | 21.37 | 21.26 | 21.31 | +0.094% | 11,745 | -8.822% |
| 2025-05-08 | 21.43 | 21.43 | 21.25 | 21.29 | -0.328% | 24,824 | -8.736% |
| 2025-05-07 | 21.36 | 21.42 | 21.26 | 21.36 | +0.423% | 9,537 | -9.036% |
| 2025-05-06 | 21.14 | 21.34 | 21.05 | 21.27 | +0.472% | 23,763 | -8.651% |
| 2025-05-05 | 21.17 | 21.23 | 21.11 | 21.17 | -0.094% | 21,255 | -8.219% |
| 2025-05-02 | 21.22 | 21.32 | 21.10 | 21.19 | +0.379% | 11,400 | -8.306% |
| 2025-05-01 | 21.22 | 21.35 | 21.03 | 21.11 | -0.236% | 17,244 | -7.958% |
| 2025-04-30 | 21.25 | 21.28 | 21.07 | 21.16 | -0.704% | 16,106 | -8.176% |
| 2025-04-29 | 21.35 | 21.37 | 21.25 | 21.31 | -0.094% | 15,163 | -8.822% |
| 2025-04-28 | 21.36 | 21.42 | 21.25 | 21.33 | +0.094% | 13,881 | -8.908% |
| 2025-04-25 | 21.37 | 21.43 | 21.26 | 21.31 | -0.141% | 6,780 | -8.822% |
| 2025-04-24 | 21.28 | 21.40 | 21.26 | 21.34 | +0.803% | 24,225 | -8.950% |
| 2025-04-23 | 21.20 | 21.25 | 21.10 | 21.17 | +0.858% | 14,896 | -8.219% |
| 2025-04-22 | 20.89 | 21.13 | 20.89 | 20.99 | +0.720% | 17,425 | -7.432% |
| 2025-04-21 | 20.82 | 20.99 | 20.80 | 20.84 | -0.715% | 19,828 | -6.766% |
| 2025-04-17 | 20.99 | 21.12 | 20.94 | 20.99 | +0.239% | 7,777 | -7.432% |
| 2025-04-16 | 20.95 | 21.06 | 20.88 | 20.94 | -0.048% | 10,609 | -7.211% |
| 2025-04-15 | 20.95 | 21.01 | 20.90 | 20.95 | +0.048% | 22,084 | -7.255% |
| 2025-04-14 | 20.96 | 21.07 | 20.78 | 20.94 | 0.000% | 23,136 | -7.211% |