CMSC
CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078
stockNYSEStructured Product
At CloseOct 2, 2026 3:58:54 PM EDT
20.28USD+0.620%(+0.12)62,610
CMSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.28 | 20.50 | 20.23 | 20.24 | +0.397% | 62,610 | 0.000% |
| 2026-10-01 | 19.51 | 20.24 | 19.46 | 20.16 | +3.226% | 35,007 | +0.397% |
| 2026-09-30 | 19.79 | 19.90 | 19.48 | 19.53 | -2.932% | 89,251 | +3.635% |
| 2026-09-29 | 20.32 | 20.33 | 20.03 | 20.12 | -1.373% | 28,067 | +0.596% |
| 2026-09-28 | 20.30 | 20.50 | 20.27 | 20.40 | 0.000% | 26,978 | -0.784% |
| 2026-09-25 | 20.42 | 20.55 | 20.40 | 20.40 | -0.536% | 17,301 | -0.784% |
| 2026-09-24 | 20.33 | 20.55 | 20.33 | 20.51 | +0.010% | 26,179 | -1.316% |
| 2026-09-23 | 20.53 | 20.60 | 20.30 | 20.51 | -0.495% | 17,816 | -1.307% |
| 2026-09-22 | 20.68 | 20.77 | 20.54 | 20.61 | -0.290% | 8,273 | -1.795% |
| 2026-09-21 | 20.70 | 20.87 | 20.63 | 20.67 | -0.193% | 21,280 | -2.080% |
| 2026-09-18 | 20.65 | 20.77 | 20.65 | 20.71 | +0.194% | 11,893 | -2.269% |
| 2026-09-17 | 20.51 | 20.77 | 20.51 | 20.67 | +0.928% | 22,136 | -2.080% |
| 2026-09-16 | 20.22 | 20.55 | 20.22 | 20.48 | +0.787% | 25,014 | -1.172% |
| 2026-09-15 | 20.31 | 20.60 | 20.10 | 20.32 | -0.490% | 46,846 | -0.394% |
| 2026-09-14 | 20.49 | 20.54 | 20.32 | 20.42 | -0.147% | 17,787 | -0.881% |
| 2026-09-11 | 20.51 | 20.70 | 20.41 | 20.45 | +0.049% | 18,215 | -1.027% |
| 2026-09-10 | 20.70 | 20.76 | 20.41 | 20.44 | -1.208% | 13,121 | -0.978% |
| 2026-09-09 | 20.75 | 20.88 | 20.68 | 20.69 | -0.624% | 18,229 | -2.175% |
| 2026-09-08 | 20.82 | 20.91 | 20.79 | 20.82 | +0.048% | 20,325 | -2.786% |
| 2026-09-04 | 21.04 | 21.04 | 20.75 | 20.81 | -0.526% | 14,350 | -2.739% |
| 2026-09-03 | 20.98 | 21.11 | 20.92 | 20.92 | -0.523% | 10,800 | -3.250% |
| 2026-09-02 | 21.20 | 21.20 | 20.87 | 21.03 | +0.191% | 23,790 | -3.757% |
| 2026-09-01 | 21.10 | 21.30 | 20.99 | 20.99 | -1.455% | 17,951 | -3.573% |
| 2026-08-31 | 21.34 | 21.34 | 21.11 | 21.30 | +0.047% | 23,040 | -4.977% |
| 2026-08-28 | 21.33 | 21.35 | 21.24 | 21.29 | -0.094% | 11,643 | -4.932% |
| 2026-08-27 | 21.21 | 21.36 | 21.21 | 21.31 | +0.165% | 14,150 | -5.021% |
| 2026-08-26 | 21.39 | 21.39 | 21.24 | 21.27 | -0.305% | 16,345 | -4.865% |
| 2026-08-25 | 21.18 | 21.41 | 21.13 | 21.34 | +0.528% | 18,317 | -5.155% |
| 2026-08-24 | 21.15 | 21.23 | 21.15 | 21.23 | +0.599% | 16,275 | -4.654% |
| 2026-08-21 | 21.40 | 21.40 | 21.10 | 21.10 | -0.838% | 7,556 | -4.083% |
| 2026-08-20 | 21.32 | 21.32 | 21.22 | 21.28 | -0.086% | 11,057 | -4.887% |
| 2026-08-19 | 21.35 | 21.47 | 21.29 | 21.30 | +0.275% | 10,951 | -4.969% |
| 2026-08-18 | 21.38 | 21.43 | 21.23 | 21.24 | -0.562% | 12,868 | -4.708% |
| 2026-08-17 | 21.47 | 21.49 | 21.34 | 21.36 | -0.420% | 9,688 | -5.243% |
| 2026-08-14 | 21.48 | 21.52 | 21.44 | 21.45 | -0.116% | 9,469 | -5.641% |
| 2026-08-13 | 21.45 | 21.58 | 21.44 | 21.48 | +0.117% | 7,417 | -5.751% |
| 2026-08-12 | 21.57 | 21.57 | 21.45 | 21.45 | +0.047% | 13,799 | -5.641% |
| 2026-08-11 | 21.68 | 21.68 | 21.43 | 21.44 | -0.603% | 12,143 | -5.597% |
| 2026-08-10 | 21.65 | 21.65 | 21.54 | 21.57 | -0.799% | 13,749 | -6.166% |
| 2026-08-07 | 21.69 | 21.75 | 21.66 | 21.74 | +0.110% | 24,724 | -6.916% |
| 2026-08-06 | 21.81 | 21.81 | 21.72 | 21.72 | -0.046% | 13,429 | -6.814% |
| 2026-08-05 | 21.78 | 21.81 | 21.73 | 21.73 | -0.275% | 12,361 | -6.857% |
| 2026-08-04 | 21.76 | 21.80 | 21.75 | 21.79 | +0.138% | 10,440 | -7.113% |
| 2026-08-03 | 21.81 | 21.91 | 21.74 | 21.76 | -0.366% | 19,689 | -6.985% |
| 2026-07-31 | 21.81 | 21.89 | 21.67 | 21.84 | +0.138% | 23,724 | -7.326% |
| 2026-07-30 | 21.80 | 21.81 | 21.68 | 21.81 | +0.553% | 13,335 | -7.199% |
| 2026-07-29 | 21.77 | 21.77 | 21.67 | 21.69 | -0.551% | 26,192 | -6.685% |
| 2026-07-28 | 21.85 | 21.90 | 21.77 | 21.81 | +0.276% | 10,455 | -7.199% |
| 2026-07-27 | 21.80 | 21.80 | 21.68 | 21.75 | +0.115% | 13,768 | -6.943% |
| 2026-07-24 | 21.74 | 21.80 | 21.73 | 21.73 | -0.298% | 7,247 | -6.835% |
| 2026-07-23 | 21.82 | 21.89 | 21.79 | 21.79 | -0.548% | 7,674 | -7.113% |
| 2026-07-22 | 21.97 | 21.98 | 21.90 | 21.91 | -0.386% | 7,191 | -7.622% |
| 2026-07-21 | 22.19 | 22.19 | 21.99 | 22.00 | -0.362% | 12,115 | -7.979% |
| 2026-07-20 | 22.05 | 22.10 | 22.03 | 22.07 | +0.204% | 15,883 | -8.313% |
| 2026-07-17 | 22.04 | 22.08 | 22.03 | 22.03 | -0.317% | 10,024 | -8.125% |
| 2026-07-16 | 22.05 | 22.10 | 22.03 | 22.10 | 0.000% | 7,448 | -8.416% |
| 2026-07-15 | 22.21 | 22.21 | 22.07 | 22.10 | +0.045% | 18,961 | -8.416% |
| 2026-07-14 | 22.15 | 22.18 | 22.07 | 22.09 | +0.113% | 14,441 | -8.375% |
| 2026-07-13 | 22.01 | 22.12 | 22.01 | 22.07 | -0.091% | 12,876 | -8.271% |
| 2026-07-10 | 21.97 | 22.10 | 21.97 | 22.09 | +0.295% | 58,440 | -8.354% |
| 2026-07-09 | 22.07 | 22.07 | 21.99 | 22.02 | +0.045% | 8,087 | -8.084% |
| 2026-07-08 | 21.97 | 22.08 | 21.86 | 22.01 | +0.136% | 17,493 | -8.042% |
| 2026-07-07 | 22.08 | 22.08 | 21.96 | 21.98 | -0.363% | 38,183 | -7.916% |
| 2026-07-06 | 22.04 | 22.09 | 22.02 | 22.06 | +0.318% | 19,414 | -8.250% |
| 2026-07-02 | 21.88 | 22.04 | 21.88 | 21.99 | +0.182% | 15,975 | -7.958% |
| 2026-07-01 | 21.68 | 21.96 | 21.68 | 21.95 | +1.433% | 65,320 | -7.790% |
| 2026-06-30 | 21.68 | 21.80 | 21.51 | 21.64 | -1.904% | 199,038 | -6.470% |
| 2026-06-29 | 21.93 | 22.11 | 21.93 | 22.06 | +0.593% | 23,391 | -8.250% |
| 2026-06-26 | 21.96 | 22.05 | 21.93 | 21.93 | -0.526% | 31,039 | -7.706% |
| 2026-06-25 | 22.15 | 22.15 | 21.98 | 22.05 | -0.086% | 53,247 | -8.192% |
| 2026-06-24 | 22.14 | 22.20 | 22.05 | 22.07 | -0.204% | 13,980 | -8.271% |
| 2026-06-23 | 22.19 | 22.28 | 22.04 | 22.11 | -0.226% | 12,145 | -8.458% |
| 2026-06-22 | 22.41 | 22.41 | 22.16 | 22.16 | -0.939% | 21,114 | -8.664% |
| 2026-06-18 | 22.48 | 22.52 | 22.35 | 22.37 | +0.224% | 18,497 | -9.522% |
| 2026-06-17 | 22.42 | 22.42 | 22.32 | 22.32 | -0.201% | 12,518 | -9.319% |
| 2026-06-16 | 22.49 | 22.49 | 22.31 | 22.36 | +0.112% | 16,912 | -9.501% |
| 2026-06-15 | 22.34 | 22.44 | 22.33 | 22.34 | +0.045% | 5,838 | -9.400% |
| 2026-06-12 | 22.27 | 22.38 | 22.27 | 22.33 | -0.089% | 8,343 | -9.360% |
| 2026-06-11 | 22.27 | 22.39 | 22.27 | 22.35 | +0.224% | 10,425 | -9.441% |
| 2026-06-10 | 22.25 | 22.36 | 22.25 | 22.30 | -0.045% | 6,679 | -9.238% |
| 2026-06-09 | 22.39 | 22.45 | 22.29 | 22.31 | -0.224% | 8,398 | -9.278% |
| 2026-06-08 | 22.45 | 22.49 | 22.36 | 22.36 | -0.490% | 6,357 | -9.481% |
| 2026-06-05 | 22.50 | 22.65 | 22.39 | 22.47 | -0.612% | 13,957 | -9.924% |
| 2026-06-04 | 22.60 | 22.63 | 22.57 | 22.61 | +0.037% | 8,845 | -10.476% |
| 2026-06-03 | 22.60 | 22.68 | 22.60 | 22.60 | -0.309% | 10,107 | -10.442% |
| 2026-06-02 | 22.73 | 22.81 | 22.67 | 22.67 | -0.439% | 5,371 | -10.719% |
| 2026-06-01 | 22.77 | 22.79 | 22.73 | 22.77 | +0.132% | 4,307 | -11.111% |
| 2026-05-29 | 22.87 | 22.90 | 22.74 | 22.74 | -0.438% | 20,815 | -10.994% |
| 2026-05-28 | 22.78 | 22.88 | 22.78 | 22.84 | +0.093% | 12,286 | -11.384% |
| 2026-05-27 | 22.85 | 22.85 | 22.73 | 22.82 | +0.434% | 8,709 | -11.301% |
| 2026-05-26 | 22.68 | 22.80 | 22.68 | 22.72 | +0.265% | 17,149 | -10.915% |
| 2026-05-22 | 22.70 | 22.75 | 22.66 | 22.66 | +0.044% | 18,543 | -10.680% |
| 2026-05-21 | 22.75 | 22.91 | 22.60 | 22.65 | -0.571% | 16,534 | -10.640% |
| 2026-05-20 | 22.77 | 22.91 | 22.70 | 22.78 | -0.088% | 14,284 | -11.150% |
| 2026-05-19 | 22.90 | 22.90 | 22.75 | 22.80 | -0.783% | 30,515 | -11.228% |
| 2026-05-18 | 22.94 | 23.02 | 22.87 | 22.98 | 0.000% | 8,332 | -11.923% |
| 2026-05-15 | 23.10 | 23.10 | 22.96 | 22.98 | -0.691% | 8,208 | -11.923% |
| 2026-05-14 | 23.07 | 23.20 | 23.04 | 23.14 | +0.390% | 6,158 | -12.532% |
| 2026-05-13 | 23.15 | 23.15 | 23.03 | 23.05 | -0.259% | 11,296 | -12.192% |
| 2026-05-12 | 23.18 | 23.18 | 23.04 | 23.11 | -0.043% | 12,800 | -12.419% |
| 2026-05-11 | 23.03 | 23.12 | 23.00 | 23.12 | +0.043% | 14,945 | -12.457% |
| 2026-05-08 | 23.01 | 23.11 | 22.95 | 23.11 | +0.609% | 16,567 | -12.419% |
| 2026-05-07 | 22.95 | 23.01 | 22.91 | 22.97 | -0.174% | 8,637 | -11.885% |
| 2026-05-06 | 22.97 | 23.01 | 22.86 | 23.01 | +0.568% | 11,268 | -12.038% |
| 2026-05-05 | 22.82 | 22.90 | 22.80 | 22.88 | +0.043% | 9,392 | -11.538% |
| 2026-05-04 | 22.91 | 22.93 | 22.82 | 22.87 | -0.043% | 14,374 | -11.500% |
| 2026-05-01 | 22.85 | 22.94 | 22.78 | 22.88 | +0.263% | 12,158 | -11.538% |
| 2026-04-30 | 22.86 | 22.86 | 22.77 | 22.82 | 0.000% | 24,506 | -11.306% |
| 2026-04-29 | 22.88 | 22.88 | 22.77 | 22.82 | -0.044% | 45,460 | -11.306% |
| 2026-04-28 | 22.86 | 22.92 | 22.79 | 22.83 | -0.131% | 5,918 | -11.345% |
| 2026-04-27 | 22.90 | 22.97 | 22.84 | 22.86 | -0.392% | 10,217 | -11.461% |
| 2026-04-24 | 22.91 | 22.95 | 22.85 | 22.95 | +0.175% | 17,406 | -11.808% |
| 2026-04-23 | 22.84 | 22.96 | 22.80 | 22.91 | +0.350% | 15,394 | -11.654% |
| 2026-04-22 | 22.66 | 22.86 | 22.66 | 22.83 | +0.750% | 26,772 | -11.345% |
| 2026-04-21 | 22.75 | 22.75 | 22.63 | 22.66 | -0.308% | 15,775 | -10.680% |
| 2026-04-20 | 22.74 | 22.78 | 22.65 | 22.73 | -0.175% | 14,175 | -10.955% |
| 2026-04-17 | 22.78 | 22.78 | 22.74 | 22.77 | +0.662% | 6,184 | -11.110% |
| 2026-04-16 | 22.73 | 22.77 | 22.59 | 22.62 | -0.396% | 12,289 | -10.522% |
| 2026-04-15 | 22.71 | 22.79 | 22.66 | 22.71 | +0.309% | 25,945 | -10.876% |
| 2026-04-14 | 22.55 | 22.69 | 22.55 | 22.64 | +0.667% | 19,965 | -10.601% |
| 2026-04-13 | 22.32 | 22.49 | 22.32 | 22.49 | +0.267% | 17,607 | -10.004% |
| 2026-04-10 | 22.40 | 22.47 | 22.35 | 22.43 | +0.179% | 7,744 | -9.764% |
| 2026-04-09 | 22.33 | 22.48 | 22.32 | 22.39 | +0.449% | 10,924 | -9.603% |
| 2026-04-08 | 22.36 | 22.41 | 22.29 | 22.29 | +0.678% | 23,741 | -9.197% |
| 2026-04-07 | 22.17 | 22.17 | 22.04 | 22.14 | -0.180% | 16,084 | -8.582% |
| 2026-04-06 | 22.10 | 22.20 | 22.07 | 22.18 | +0.635% | 17,215 | -8.747% |
| 2026-04-02 | 21.88 | 22.13 | 21.85 | 22.04 | +0.227% | 17,843 | -8.167% |
| 2026-04-01 | 22.01 | 22.10 | 21.96 | 21.99 | +0.411% | 25,531 | -7.958% |
| 2026-03-31 | 22.45 | 22.45 | 21.87 | 21.90 | -3.397% | 135,079 | -7.580% |
| 2026-03-30 | 22.77 | 22.81 | 22.67 | 22.67 | -0.439% | 12,535 | -10.719% |
| 2026-03-27 | 22.88 | 22.88 | 22.65 | 22.77 | -0.219% | 14,521 | -11.111% |
| 2026-03-26 | 22.79 | 22.88 | 22.75 | 22.82 | -0.393% | 23,737 | -11.306% |
| 2026-03-25 | 22.87 | 23.00 | 22.83 | 22.91 | +0.175% | 8,133 | -11.654% |
| 2026-03-24 | 22.88 | 22.92 | 22.75 | 22.87 | -0.044% | 16,140 | -11.500% |
| 2026-03-23 | 22.81 | 22.88 | 22.66 | 22.88 | +1.015% | 22,717 | -11.538% |
| 2026-03-20 | 22.89 | 22.89 | 22.56 | 22.65 | -0.875% | 12,702 | -10.640% |
| 2026-03-19 | 22.71 | 22.93 | 22.71 | 22.85 | +0.088% | 13,581 | -11.422% |
| 2026-03-18 | 23.07 | 23.07 | 22.79 | 22.83 | -0.523% | 8,835 | -11.345% |
| 2026-03-17 | 22.96 | 23.06 | 22.94 | 22.95 | -0.174% | 11,445 | -11.808% |
| 2026-03-16 | 22.98 | 23.07 | 22.90 | 22.99 | 0.000% | 25,356 | -11.962% |
| 2026-03-13 | 23.26 | 23.26 | 22.98 | 22.99 | -0.648% | 11,038 | -11.962% |
| 2026-03-12 | 23.13 | 23.27 | 23.11 | 23.14 | -0.430% | 9,878 | -12.532% |
| 2026-03-11 | 23.30 | 23.32 | 23.16 | 23.24 | -0.043% | 19,395 | -12.909% |
| 2026-03-10 | 23.24 | 23.32 | 23.12 | 23.25 | +0.129% | 12,385 | -12.946% |
| 2026-03-09 | 23.18 | 23.24 | 23.08 | 23.22 | +0.151% | 15,416 | -12.834% |
| 2026-03-06 | 23.20 | 23.32 | 23.10 | 23.18 | -0.451% | 19,388 | -12.702% |
| 2026-03-05 | 23.47 | 23.49 | 23.18 | 23.29 | -0.847% | 44,496 | -13.096% |
| 2026-03-04 | 23.38 | 23.52 | 23.38 | 23.49 | +0.337% | 10,799 | -13.832% |
| 2026-03-03 | 23.41 | 23.45 | 23.25 | 23.41 | -0.573% | 10,455 | -13.541% |
| 2026-03-02 | 23.41 | 23.61 | 23.41 | 23.55 | +0.405% | 10,856 | -14.037% |
| 2026-02-27 | 23.69 | 23.85 | 23.45 | 23.45 | -1.800% | 100,526 | -13.689% |
| 2026-02-26 | 23.90 | 23.92 | 23.74 | 23.88 | -0.066% | 13,427 | -15.243% |
| 2026-02-25 | 23.79 | 23.91 | 23.74 | 23.90 | +0.065% | 8,394 | -15.298% |
| 2026-02-24 | 23.93 | 23.93 | 23.80 | 23.88 | 0.000% | 13,452 | -15.243% |
| 2026-02-23 | 23.89 | 23.97 | 23.83 | 23.88 | -0.334% | 8,875 | -15.243% |
| 2026-02-20 | 23.89 | 23.99 | 23.83 | 23.96 | +0.042% | 6,825 | -15.526% |
| 2026-02-19 | 23.96 | 23.97 | 23.82 | 23.95 | +0.084% | 15,835 | -15.491% |
| 2026-02-18 | 23.91 | 23.97 | 23.88 | 23.93 | +0.293% | 9,326 | -15.420% |
| 2026-02-17 | 23.69 | 23.90 | 23.65 | 23.86 | +0.463% | 30,110 | -15.172% |
| 2026-02-13 | 23.70 | 23.79 | 23.70 | 23.75 | +0.211% | 8,138 | -14.779% |
| 2026-02-12 | 23.65 | 23.79 | 23.62 | 23.70 | 0.000% | 9,662 | -14.599% |
| 2026-02-11 | 23.73 | 23.74 | 23.60 | 23.70 | +0.035% | 6,126 | -14.599% |
| 2026-02-10 | 23.60 | 23.73 | 23.59 | 23.69 | +0.452% | 8,591 | -14.569% |
| 2026-02-09 | 23.58 | 23.61 | 23.56 | 23.59 | +0.319% | 4,580 | -14.183% |
| 2026-02-06 | 23.42 | 23.61 | 23.40 | 23.51 | -0.170% | 5,245 | -13.909% |
| 2026-02-05 | 23.60 | 23.60 | 23.46 | 23.55 | +0.128% | 11,226 | -14.055% |
| 2026-02-04 | 23.72 | 23.72 | 23.50 | 23.52 | -0.592% | 17,892 | -13.946% |
| 2026-02-03 | 23.75 | 23.77 | 23.61 | 23.66 | -0.379% | 19,132 | -14.455% |
| 2026-02-02 | 23.77 | 23.78 | 23.69 | 23.75 | -0.042% | 15,941 | -14.779% |
| 2026-01-30 | 23.60 | 23.76 | 23.60 | 23.76 | +0.211% | 20,126 | -14.815% |
| 2026-01-29 | 23.65 | 23.74 | 23.63 | 23.71 | +0.042% | 14,055 | -14.635% |
| 2026-01-28 | 23.79 | 23.80 | 23.63 | 23.70 | -0.420% | 18,206 | -14.599% |
| 2026-01-27 | 23.74 | 23.80 | 23.73 | 23.80 | +0.084% | 10,634 | -14.958% |
| 2026-01-26 | 23.76 | 23.80 | 23.66 | 23.78 | +0.126% | 17,826 | -14.886% |
| 2026-01-23 | 23.64 | 23.75 | 23.64 | 23.75 | +0.423% | 9,736 | -14.779% |
| 2026-01-22 | 23.59 | 23.69 | 23.53 | 23.65 | +0.169% | 11,503 | -14.419% |
| 2026-01-21 | 23.54 | 23.61 | 23.38 | 23.61 | +0.639% | 12,486 | -14.274% |
| 2026-01-20 | 23.44 | 23.46 | 23.25 | 23.46 | -0.085% | 27,718 | -13.725% |
| 2026-01-16 | 23.49 | 23.55 | 23.45 | 23.48 | -0.297% | 6,864 | -13.799% |
| 2026-01-15 | 23.36 | 23.58 | 23.36 | 23.55 | +0.641% | 18,231 | -14.055% |
| 2026-01-14 | 23.42 | 23.44 | 23.35 | 23.40 | +0.043% | 9,817 | -13.504% |
| 2026-01-13 | 23.37 | 23.40 | 23.26 | 23.39 | +0.343% | 8,022 | -13.467% |
| 2026-01-12 | 23.24 | 23.33 | 23.10 | 23.31 | +0.172% | 19,053 | -13.170% |
| 2026-01-09 | 22.95 | 23.27 | 22.93 | 23.27 | +1.130% | 35,502 | -13.021% |
| 2026-01-08 | 23.02 | 23.04 | 22.92 | 23.01 | +0.043% | 28,363 | -12.038% |
| 2026-01-07 | 23.04 | 23.04 | 22.92 | 23.00 | +0.043% | 20,030 | -12.000% |
| 2026-01-06 | 23.07 | 23.07 | 22.91 | 22.99 | 0.000% | 9,831 | -11.962% |
| 2026-01-05 | 22.92 | 23.08 | 22.91 | 22.99 | +0.437% | 28,082 | -11.962% |
| 2026-01-02 | 22.69 | 22.90 | 22.69 | 22.89 | +1.060% | 30,537 | -11.577% |
| 2025-12-31 | 22.64 | 22.78 | 22.64 | 22.65 | -1.738% | 52,249 | -10.640% |
| 2025-12-30 | 23.12 | 23.12 | 23.05 | 23.05 | -0.084% | 19,428 | -12.193% |
| 2025-12-29 | 23.03 | 23.12 | 23.03 | 23.07 | -0.087% | 22,731 | -12.267% |
| 2025-12-26 | 23.11 | 23.23 | 23.05 | 23.09 | +0.304% | 19,331 | -12.343% |
| 2025-12-24 | 23.01 | 23.13 | 23.01 | 23.02 | +0.043% | 14,742 | -12.076% |
| 2025-12-23 | 23.17 | 23.24 | 23.01 | 23.01 | -0.476% | 31,275 | -12.038% |
| 2025-12-22 | 23.16 | 23.33 | 23.12 | 23.12 | -0.216% | 17,590 | -12.457% |
| 2025-12-19 | 23.25 | 23.36 | 23.15 | 23.17 | -0.515% | 19,383 | -12.646% |
| 2025-12-18 | 23.27 | 23.42 | 23.26 | 23.29 | +0.129% | 14,063 | -13.096% |
| 2025-12-17 | 23.37 | 23.37 | 23.25 | 23.26 | -0.343% | 19,912 | -12.984% |
| 2025-12-16 | 23.31 | 23.36 | 23.29 | 23.34 | +0.172% | 15,009 | -13.282% |
| 2025-12-15 | 23.39 | 23.39 | 23.25 | 23.30 | 0.000% | 14,963 | -13.133% |
| 2025-12-12 | 23.35 | 23.49 | 23.29 | 23.30 | -0.555% | 20,835 | -13.133% |
| 2025-12-11 | 23.36 | 23.43 | 23.32 | 23.43 | +0.558% | 26,390 | -13.615% |
| 2025-12-10 | 23.27 | 23.32 | 23.15 | 23.30 | +0.258% | 14,888 | -13.133% |
| 2025-12-09 | 23.22 | 23.35 | 23.18 | 23.24 | +0.086% | 51,904 | -12.909% |
| 2025-12-08 | 23.45 | 23.47 | 23.08 | 23.22 | -0.896% | 254,338 | -12.834% |
| 2025-12-05 | 23.54 | 23.54 | 23.39 | 23.43 | -0.213% | 18,116 | -13.615% |
| 2025-12-04 | 23.48 | 23.56 | 23.33 | 23.48 | +0.171% | 13,999 | -13.799% |
| 2025-12-03 | 23.41 | 23.46 | 23.35 | 23.44 | +0.043% | 14,442 | -13.652% |
| 2025-12-02 | 23.39 | 23.52 | 23.25 | 23.43 | +0.472% | 38,329 | -13.615% |
| 2025-12-01 | 23.33 | 23.43 | 23.28 | 23.32 | -0.384% | 10,675 | -13.208% |
| 2025-11-28 | 23.39 | 23.46 | 23.39 | 23.41 | +0.086% | 26,688 | -13.541% |
| 2025-11-26 | 23.50 | 23.54 | 23.35 | 23.39 | -0.128% | 14,660 | -13.467% |
| 2025-11-25 | 23.48 | 23.50 | 23.39 | 23.42 | +0.070% | 14,783 | -13.578% |
| 2025-11-24 | 23.55 | 23.57 | 23.37 | 23.40 | +0.144% | 14,714 | -13.518% |
| 2025-11-21 | 23.43 | 23.60 | 23.36 | 23.37 | -0.299% | 10,606 | -13.393% |
| 2025-11-20 | 23.59 | 23.60 | 23.42 | 23.44 | -0.971% | 13,587 | -13.652% |
| 2025-11-19 | 23.68 | 23.68 | 23.54 | 23.67 | +0.339% | 11,145 | -14.491% |
| 2025-11-18 | 23.69 | 23.75 | 23.59 | 23.59 | -0.212% | 12,699 | -14.201% |
| 2025-11-17 | 23.84 | 23.85 | 23.57 | 23.64 | -0.756% | 10,602 | -14.382% |
| 2025-11-14 | 23.91 | 23.92 | 23.71 | 23.82 | -0.042% | 7,328 | -15.029% |
| 2025-11-13 | 24.01 | 24.02 | 23.79 | 23.83 | -1.038% | 9,858 | -15.065% |
| 2025-11-12 | 23.97 | 24.10 | 23.97 | 24.08 | +0.459% | 15,625 | -15.947% |
| 2025-11-11 | 23.88 | 23.97 | 23.88 | 23.97 | +0.335% | 7,644 | -15.561% |
| 2025-11-10 | 23.97 | 23.97 | 23.78 | 23.89 | +0.168% | 15,040 | -15.278% |
| 2025-11-07 | 23.81 | 23.86 | 23.70 | 23.85 | +0.294% | 6,308 | -15.136% |
| 2025-11-06 | 23.81 | 23.81 | 23.64 | 23.78 | -0.210% | 16,881 | -14.886% |
| 2025-11-05 | 23.61 | 23.84 | 23.45 | 23.83 | +1.017% | 29,009 | -15.065% |
| 2025-11-04 | 23.62 | 23.78 | 23.45 | 23.59 | -0.338% | 32,807 | -14.201% |
| 2025-11-03 | 23.80 | 23.80 | 23.64 | 23.67 | -0.337% | 14,092 | -14.491% |
| 2025-10-31 | 24.18 | 24.18 | 23.68 | 23.75 | -1.288% | 49,236 | -14.779% |
| 2025-10-30 | 24.24 | 24.24 | 24.02 | 24.06 | -0.743% | 9,179 | -15.877% |
| 2025-10-29 | 24.27 | 24.34 | 24.16 | 24.24 | -0.082% | 11,360 | -16.502% |
| 2025-10-28 | 24.31 | 24.42 | 24.26 | 24.26 | -0.226% | 11,189 | -16.570% |
| 2025-10-27 | 24.37 | 24.37 | 24.28 | 24.32 | +0.144% | 7,754 | -16.759% |
| 2025-10-24 | 24.33 | 24.33 | 24.22 | 24.28 | +0.372% | 10,485 | -16.639% |
| 2025-10-23 | 24.14 | 24.25 | 24.10 | 24.19 | +0.228% | 20,564 | -16.329% |
| 2025-10-22 | 24.13 | 24.22 | 24.08 | 24.14 | -0.392% | 17,348 | -16.138% |
| 2025-10-21 | 24.16 | 24.23 | 24.12 | 24.23 | +0.748% | 24,307 | -16.467% |
| 2025-10-20 | 24.16 | 24.16 | 24.04 | 24.05 | -0.207% | 16,469 | -15.842% |
| 2025-10-17 | 23.66 | 24.11 | 23.66 | 24.10 | +1.602% | 78,889 | -16.017% |
| 2025-10-16 | 23.79 | 23.86 | 23.67 | 23.72 | -0.085% | 10,006 | -14.671% |
| 2025-10-15 | 23.83 | 23.87 | 23.61 | 23.74 | +0.084% | 11,319 | -14.743% |
| 2025-10-14 | 23.91 | 23.93 | 23.54 | 23.72 | -0.753% | 15,032 | -14.671% |
| 2025-10-13 | 23.73 | 23.92 | 23.65 | 23.90 | +1.100% | 30,558 | -15.314% |
| 2025-10-10 | 23.73 | 23.79 | 23.54 | 23.64 | -0.211% | 6,315 | -14.382% |
| 2025-10-09 | 23.69 | 23.72 | 23.60 | 23.69 | -0.084% | 8,224 | -14.563% |
| 2025-10-08 | 23.75 | 23.88 | 23.71 | 23.71 | -0.126% | 15,909 | -14.635% |
| 2025-10-07 | 23.80 | 23.81 | 23.67 | 23.74 | -0.252% | 10,558 | -14.743% |
| 2025-10-06 | 23.75 | 23.84 | 23.72 | 23.80 | -0.293% | 14,547 | -14.958% |
| 2025-10-03 | 24.00 | 24.05 | 23.76 | 23.87 | -0.292% | 19,069 | -15.207% |
| 2025-10-02 | 23.91 | 24.01 | 23.75 | 23.94 | +0.125% | 19,365 | -15.455% |
| 2025-10-01 | 23.94 | 24.00 | 23.82 | 23.91 | +0.547% | 29,109 | -15.349% |
| 2025-09-30 | 23.99 | 23.99 | 23.78 | 23.78 | -2.220% | 41,014 | -14.886% |
| 2025-09-29 | 24.30 | 24.33 | 24.25 | 24.32 | +0.413% | 11,046 | -16.776% |
| 2025-09-26 | 24.11 | 24.29 | 24.11 | 24.22 | +0.207% | 8,731 | -16.433% |
| 2025-09-25 | 24.00 | 24.19 | 24.00 | 24.17 | +0.374% | 15,772 | -16.260% |
| 2025-09-24 | 24.05 | 24.17 | 24.02 | 24.08 | -0.290% | 17,748 | -15.947% |
| 2025-09-23 | 24.29 | 24.30 | 23.93 | 24.15 | -0.412% | 334,738 | -16.190% |
| 2025-09-22 | 24.26 | 24.41 | 24.25 | 24.25 | 0.000% | 13,723 | -16.536% |
| 2025-09-19 | 24.38 | 24.38 | 24.25 | 24.25 | -0.329% | 19,070 | -16.536% |
| 2025-09-18 | 24.40 | 24.42 | 24.27 | 24.33 | -0.369% | 19,711 | -16.811% |
| 2025-09-17 | 24.47 | 24.53 | 24.27 | 24.42 | +0.123% | 16,682 | -17.117% |
| 2025-09-16 | 24.43 | 24.45 | 24.36 | 24.39 | +0.288% | 21,241 | -17.015% |
| 2025-09-15 | 24.46 | 24.49 | 24.27 | 24.32 | -0.164% | 24,979 | -16.776% |
| 2025-09-12 | 24.37 | 24.39 | 24.29 | 24.36 | -0.082% | 13,637 | -16.913% |
| 2025-09-11 | 24.37 | 24.41 | 24.32 | 24.38 | +0.329% | 22,173 | -16.981% |
| 2025-09-10 | 24.18 | 24.34 | 24.13 | 24.30 | +0.663% | 15,014 | -16.708% |
| 2025-09-09 | 24.20 | 24.23 | 24.14 | 24.14 | -0.124% | 12,894 | -16.156% |
| 2025-09-08 | 24.18 | 24.36 | 24.17 | 24.17 | -0.248% | 34,240 | -16.260% |
| 2025-09-05 | 23.97 | 24.23 | 23.97 | 24.23 | +1.211% | 23,585 | -16.467% |
| 2025-09-04 | 23.86 | 23.94 | 23.86 | 23.94 | +0.673% | 12,381 | -15.455% |
| 2025-09-03 | 23.66 | 23.81 | 23.65 | 23.78 | +0.513% | 24,987 | -14.886% |
| 2025-09-02 | 23.67 | 23.68 | 23.58 | 23.66 | -0.343% | 21,374 | -14.450% |
| 2025-08-29 | 23.89 | 23.89 | 23.63 | 23.74 | -0.545% | 72,414 | -14.743% |
| 2025-08-28 | 23.79 | 23.90 | 23.78 | 23.87 | +0.294% | 14,598 | -15.207% |
| 2025-08-27 | 23.85 | 23.85 | 23.77 | 23.80 | -0.259% | 19,155 | -14.958% |
| 2025-08-26 | 23.82 | 23.94 | 23.76 | 23.86 | +0.260% | 20,028 | -15.178% |
| 2025-08-25 | 23.74 | 23.89 | 23.70 | 23.80 | +0.211% | 13,109 | -14.958% |
| 2025-08-22 | 23.47 | 23.75 | 23.47 | 23.75 | +1.279% | 26,636 | -14.779% |
| 2025-08-21 | 23.41 | 23.49 | 23.41 | 23.45 | +0.043% | 26,441 | -13.689% |
| 2025-08-20 | 23.40 | 23.47 | 23.34 | 23.44 | +0.214% | 13,686 | -13.652% |
| 2025-08-19 | 23.15 | 23.40 | 23.13 | 23.39 | +1.037% | 15,752 | -13.467% |
| 2025-08-18 | 23.19 | 23.19 | 23.11 | 23.15 | +0.130% | 13,796 | -12.570% |
| 2025-08-15 | 23.20 | 23.20 | 23.10 | 23.12 | +0.130% | 18,083 | -12.457% |
| 2025-08-14 | 23.09 | 23.15 | 23.03 | 23.09 | -0.345% | 414,195 | -12.343% |
| 2025-08-13 | 23.12 | 23.19 | 23.12 | 23.17 | +0.390% | 24,561 | -12.646% |
| 2025-08-12 | 23.09 | 23.09 | 23.06 | 23.08 | +0.087% | 14,427 | -12.305% |
| 2025-08-11 | 23.09 | 23.11 | 22.99 | 23.06 | +0.043% | 10,751 | -12.229% |
| 2025-08-08 | 23.04 | 23.06 | 22.94 | 23.05 | +0.392% | 6,940 | -12.191% |
| 2025-08-07 | 22.97 | 22.99 | 22.88 | 22.96 | +0.044% | 24,102 | -11.847% |
| 2025-08-06 | 23.02 | 23.10 | 22.95 | 22.95 | -0.520% | 4,613 | -11.808% |
| 2025-08-05 | 23.12 | 23.12 | 22.91 | 23.07 | 0.000% | 27,628 | -12.267% |
| 2025-08-04 | 22.95 | 23.09 | 22.89 | 23.07 | +0.875% | 20,823 | -12.267% |
| 2025-08-01 | 22.78 | 23.00 | 22.70 | 22.87 | +0.088% | 18,437 | -11.500% |
| 2025-07-31 | 22.62 | 22.85 | 22.50 | 22.85 | +1.106% | 68,277 | -11.422% |
| 2025-07-30 | 22.62 | 22.68 | 22.55 | 22.60 | -0.044% | 9,204 | -10.442% |
| 2025-07-29 | 22.55 | 22.62 | 22.54 | 22.61 | +0.489% | 20,782 | -10.482% |
| 2025-07-28 | 22.53 | 22.54 | 22.43 | 22.50 | +0.067% | 40,378 | -10.044% |
| 2025-07-25 | 22.37 | 22.48 | 22.37 | 22.48 | +0.245% | 7,820 | -9.984% |
| 2025-07-24 | 22.39 | 22.44 | 22.34 | 22.43 | 0.000% | 9,092 | -9.764% |
| 2025-07-23 | 22.48 | 22.51 | 22.38 | 22.43 | -0.178% | 20,403 | -9.764% |
| 2025-07-22 | 22.51 | 22.56 | 22.44 | 22.47 | -0.133% | 10,916 | -9.924% |
| 2025-07-21 | 22.43 | 22.59 | 22.43 | 22.50 | +0.312% | 7,010 | -10.044% |
| 2025-07-18 | 22.53 | 22.55 | 22.38 | 22.43 | +0.045% | 18,883 | -9.764% |
| 2025-07-17 | 22.30 | 22.44 | 22.19 | 22.42 | +0.719% | 28,228 | -9.723% |
| 2025-07-16 | 22.36 | 22.40 | 22.11 | 22.26 | -0.224% | 136,286 | -9.075% |
| 2025-07-15 | 22.55 | 22.55 | 22.30 | 22.31 | -0.756% | 27,770 | -9.278% |
| 2025-07-14 | 22.56 | 22.56 | 22.38 | 22.48 | -0.266% | 20,168 | -9.964% |
| 2025-07-11 | 22.49 | 22.61 | 22.49 | 22.54 | -0.221% | 34,634 | -10.204% |
| 2025-07-10 | 22.49 | 22.63 | 22.47 | 22.59 | +0.489% | 148,353 | -10.403% |
| 2025-07-09 | 22.39 | 22.52 | 22.38 | 22.48 | +0.627% | 30,538 | -9.964% |
| 2025-07-08 | 22.22 | 22.37 | 22.22 | 22.34 | +0.269% | 16,817 | -9.400% |
| 2025-07-07 | 22.30 | 22.36 | 22.26 | 22.28 | -0.358% | 29,761 | -9.156% |
| 2025-07-03 | 22.35 | 22.45 | 22.30 | 22.36 | +0.045% | 11,700 | -9.481% |
| 2025-07-02 | 22.17 | 22.37 | 22.16 | 22.35 | +0.359% | 55,210 | -9.441% |
| 2025-07-01 | 22.05 | 22.27 | 22.05 | 22.27 | +1.089% | 24,873 | -9.115% |
| 2025-06-30 | 22.20 | 22.27 | 22.01 | 22.03 | -2.045% | 68,123 | -8.125% |
| 2025-06-27 | 22.59 | 22.65 | 22.48 | 22.49 | -0.178% | 57,356 | -10.004% |
| 2025-06-26 | 22.46 | 22.59 | 22.32 | 22.53 | +0.401% | 1,638,593 | -10.164% |
| 2025-06-25 | 22.49 | 22.52 | 22.39 | 22.44 | -0.045% | 15,561 | -9.804% |
| 2025-06-24 | 22.42 | 22.48 | 22.42 | 22.45 | +0.628% | 6,454 | -9.844% |
| 2025-06-23 | 22.22 | 22.33 | 22.20 | 22.31 | +0.541% | 11,352 | -9.278% |
| 2025-06-20 | 22.12 | 22.31 | 22.12 | 22.19 | +0.090% | 10,672 | -8.788% |
| 2025-06-18 | 22.25 | 22.25 | 22.15 | 22.17 | -0.135% | 30,606 | -8.705% |
| 2025-06-17 | 22.19 | 22.20 | 22.15 | 22.20 | +0.226% | 81,645 | -8.829% |
| 2025-06-16 | 22.26 | 22.28 | 22.10 | 22.15 | -0.180% | 44,095 | -8.623% |
| 2025-06-13 | 22.20 | 22.25 | 22.15 | 22.19 | -0.225% | 35,220 | -8.788% |
| 2025-06-12 | 22.29 | 22.29 | 22.20 | 22.24 | +0.135% | 23,957 | -8.993% |
| 2025-06-11 | 22.31 | 22.37 | 22.19 | 22.21 | -0.180% | 16,441 | -8.870% |
| 2025-06-10 | 22.31 | 22.31 | 22.20 | 22.25 | +0.225% | 10,404 | -9.034% |
| 2025-06-09 | 22.20 | 22.25 | 22.20 | 22.20 | +0.135% | 20,870 | -8.829% |
| 2025-06-06 | 22.26 | 22.26 | 22.15 | 22.17 | -0.270% | 12,995 | -8.705% |
| 2025-06-05 | 22.21 | 22.33 | 22.19 | 22.23 | +0.135% | 13,038 | -8.952% |
| 2025-06-04 | 22.23 | 22.25 | 22.15 | 22.20 | +0.362% | 20,191 | -8.829% |
| 2025-06-03 | 22.10 | 22.19 | 22.10 | 22.12 | +0.181% | 8,436 | -8.499% |
| 2025-06-02 | 22.21 | 22.21 | 22.00 | 22.08 | -0.630% | 19,924 | -8.333% |
| 2025-05-30 | 21.98 | 22.22 | 21.98 | 22.22 | +0.589% | 63,323 | -8.911% |
| 2025-05-29 | 22.19 | 22.19 | 22.07 | 22.09 | 0.000% | 12,684 | -8.375% |
| 2025-05-28 | 22.10 | 22.15 | 22.06 | 22.09 | -0.181% | 12,519 | -8.375% |
| 2025-05-27 | 22.10 | 22.13 | 21.96 | 22.13 | +0.866% | 21,458 | -8.540% |
| 2025-05-23 | 21.97 | 21.97 | 21.83 | 21.94 | -0.091% | 7,991 | -7.748% |
| 2025-05-22 | 22.05 | 22.08 | 21.95 | 21.96 | -0.408% | 19,883 | -7.832% |
| 2025-05-21 | 22.18 | 22.23 | 22.00 | 22.05 | -0.943% | 26,445 | -8.209% |
| 2025-05-20 | 22.14 | 22.37 | 22.14 | 22.26 | +0.451% | 13,480 | -9.075% |
| 2025-05-19 | 21.98 | 22.21 | 21.94 | 22.16 | +0.499% | 19,738 | -8.664% |
| 2025-05-16 | 22.16 | 22.16 | 22.01 | 22.05 | -0.226% | 19,803 | -8.209% |
| 2025-05-15 | 22.02 | 22.20 | 21.98 | 22.10 | +0.615% | 15,899 | -8.416% |
| 2025-05-14 | 21.98 | 22.08 | 21.93 | 21.96 | -0.431% | 15,050 | -7.853% |
| 2025-05-13 | 22.10 | 22.15 | 21.95 | 22.06 | -0.091% | 18,425 | -8.250% |
| 2025-05-12 | 22.22 | 22.22 | 22.05 | 22.08 | +0.091% | 28,113 | -8.333% |
| 2025-05-09 | 22.13 | 22.19 | 22.06 | 22.06 | -0.226% | 49,066 | -8.250% |
| 2025-05-08 | 22.16 | 22.23 | 22.11 | 22.11 | -0.226% | 46,964 | -8.458% |
| 2025-05-07 | 22.07 | 22.18 | 22.05 | 22.16 | +0.453% | 14,763 | -8.664% |
| 2025-05-06 | 21.92 | 22.10 | 21.90 | 22.06 | +0.182% | 9,231 | -8.250% |
| 2025-05-05 | 22.16 | 22.16 | 21.97 | 22.02 | -0.362% | 13,406 | -8.084% |
| 2025-05-02 | 22.04 | 22.33 | 22.04 | 22.10 | +0.318% | 22,375 | -8.416% |
| 2025-05-01 | 22.08 | 22.26 | 21.94 | 22.03 | +0.091% | 52,167 | -8.125% |
| 2025-04-30 | 22.17 | 22.19 | 21.95 | 22.01 | -1.034% | 15,836 | -8.042% |
| 2025-04-29 | 22.26 | 22.31 | 22.18 | 22.24 | -0.358% | 27,021 | -8.993% |
| 2025-04-28 | 22.33 | 22.35 | 22.12 | 22.32 | -0.045% | 52,329 | -9.319% |
| 2025-04-25 | 22.35 | 22.39 | 22.25 | 22.33 | 0.000% | 22,357 | -9.360% |
| 2025-04-24 | 22.16 | 22.41 | 22.16 | 22.33 | +0.767% | 36,801 | -9.360% |
| 2025-04-23 | 22.08 | 22.23 | 22.05 | 22.16 | +1.280% | 334,635 | -8.664% |
| 2025-04-22 | 21.82 | 21.94 | 21.76 | 21.88 | +0.783% | 27,941 | -7.495% |
| 2025-04-21 | 21.70 | 21.78 | 21.68 | 21.71 | -0.504% | 30,606 | -6.771% |
| 2025-04-17 | 21.85 | 21.92 | 21.74 | 21.82 | +0.184% | 42,670 | -7.241% |
| 2025-04-16 | 21.76 | 21.95 | 21.74 | 21.78 | -0.092% | 48,929 | -7.071% |
| 2025-04-15 | 21.84 | 21.93 | 21.73 | 21.80 | -0.046% | 77,620 | -7.156% |
| 2025-04-14 | 22.00 | 22.00 | 21.70 | 21.81 | 0.000% | 76,823 | -7.199% |