CMSD
CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079
stockNYSEStructured Product
At CloseOct 5, 2026 3:59:57 PM EDT
20.43USD0.000%(0.00)72,219
16.80Bid23.79Ask6.99SpreadCMSD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.36 | 20.57 | 20.36 | 20.43 | 0.000% | 72,219 | 0.000% |
| 2026-10-02 | 20.47 | 20.72 | 20.35 | 20.43 | +0.442% | 84,331 | 0.000% |
| 2026-10-01 | 19.67 | 20.43 | 19.61 | 20.34 | +2.675% | 96,442 | +0.442% |
| 2026-09-30 | 19.90 | 20.10 | 19.62 | 19.81 | -0.602% | 113,567 | +3.130% |
| 2026-09-29 | 20.18 | 20.19 | 19.85 | 19.93 | -1.677% | 54,887 | +2.509% |
| 2026-09-28 | 20.18 | 20.28 | 20.10 | 20.27 | -0.148% | 46,784 | +0.789% |
| 2026-09-25 | 20.29 | 20.56 | 20.20 | 20.30 | -0.344% | 52,942 | +0.640% |
| 2026-09-24 | 20.35 | 20.47 | 20.22 | 20.37 | +0.147% | 55,312 | +0.295% |
| 2026-09-23 | 20.32 | 20.68 | 20.04 | 20.34 | -0.392% | 70,328 | +0.442% |
| 2026-09-22 | 20.60 | 20.60 | 20.35 | 20.42 | -0.584% | 65,363 | +0.049% |
| 2026-09-21 | 20.59 | 20.60 | 20.33 | 20.54 | +0.440% | 76,534 | -0.536% |
| 2026-09-18 | 20.32 | 20.47 | 20.32 | 20.45 | 0.000% | 291,243 | -0.098% |
| 2026-09-17 | 20.39 | 20.48 | 20.26 | 20.45 | +0.789% | 55,420 | -0.098% |
| 2026-09-16 | 20.04 | 20.34 | 19.87 | 20.29 | +1.096% | 81,544 | +0.690% |
| 2026-09-15 | 20.34 | 20.53 | 19.78 | 20.07 | -0.840% | 292,349 | +1.794% |
| 2026-09-14 | 20.19 | 20.32 | 20.08 | 20.24 | -0.394% | 49,305 | +0.939% |
| 2026-09-11 | 20.41 | 20.74 | 20.25 | 20.32 | -0.098% | 56,426 | +0.541% |
| 2026-09-10 | 20.50 | 20.66 | 20.26 | 20.34 | -1.022% | 79,312 | +0.442% |
| 2026-09-09 | 20.68 | 20.73 | 20.50 | 20.55 | -0.629% | 54,936 | -0.584% |
| 2026-09-08 | 20.65 | 20.68 | 20.63 | 20.68 | -0.048% | 62,562 | -1.209% |
| 2026-09-04 | 20.71 | 20.78 | 20.50 | 20.69 | -0.337% | 52,376 | -1.257% |
| 2026-09-03 | 20.81 | 20.95 | 20.75 | 20.76 | -0.144% | 44,288 | -1.590% |
| 2026-09-02 | 20.70 | 21.00 | 20.60 | 20.79 | +0.048% | 57,215 | -1.732% |
| 2026-09-01 | 21.12 | 21.46 | 20.75 | 20.78 | -1.796% | 41,202 | -1.684% |
| 2026-08-31 | 21.15 | 21.17 | 21.00 | 21.16 | -0.094% | 53,438 | -3.450% |
| 2026-08-28 | 21.27 | 21.33 | 21.12 | 21.18 | 0.000% | 74,507 | -3.541% |
| 2026-08-27 | 21.15 | 21.20 | 21.09 | 21.18 | +0.095% | 34,261 | -3.541% |
| 2026-08-26 | 21.33 | 21.33 | 21.10 | 21.16 | -0.470% | 43,801 | -3.450% |
| 2026-08-25 | 21.19 | 21.26 | 20.97 | 21.26 | +0.950% | 88,493 | -3.904% |
| 2026-08-24 | 21.04 | 21.09 | 21.01 | 21.06 | +0.381% | 55,006 | -2.991% |
| 2026-08-21 | 21.05 | 21.15 | 20.92 | 20.98 | -0.663% | 29,088 | -2.622% |
| 2026-08-20 | 21.08 | 21.15 | 21.07 | 21.12 | -0.142% | 31,018 | -3.267% |
| 2026-08-19 | 21.18 | 21.18 | 21.13 | 21.15 | +0.284% | 224,623 | -3.404% |
| 2026-08-18 | 21.18 | 21.18 | 21.03 | 21.09 | -0.425% | 38,553 | -3.129% |
| 2026-08-17 | 21.25 | 21.29 | 21.18 | 21.18 | -1.854% | 323,977 | -3.541% |
| 2026-08-14 | 21.53 | 21.63 | 21.53 | 21.58 | -0.046% | 27,053 | -5.329% |
| 2026-08-13 | 21.64 | 21.68 | 21.57 | 21.59 | 0.000% | 28,144 | -5.373% |
| 2026-08-12 | 21.70 | 21.75 | 21.52 | 21.59 | -0.185% | 30,283 | -5.373% |
| 2026-08-11 | 21.75 | 21.87 | 21.57 | 21.63 | -0.277% | 24,389 | -5.548% |
| 2026-08-10 | 21.77 | 21.79 | 21.67 | 21.69 | -0.596% | 39,018 | -5.809% |
| 2026-08-07 | 22.00 | 22.00 | 21.82 | 21.82 | -0.728% | 54,461 | -6.370% |
| 2026-08-06 | 22.04 | 22.04 | 21.95 | 21.98 | -0.272% | 31,987 | -7.052% |
| 2026-08-05 | 22.10 | 22.10 | 21.95 | 22.04 | +0.091% | 42,713 | -7.305% |
| 2026-08-04 | 22.05 | 22.12 | 22.01 | 22.02 | 0.000% | 48,324 | -7.221% |
| 2026-08-03 | 22.20 | 22.23 | 22.00 | 22.02 | -0.407% | 32,483 | -7.221% |
| 2026-07-31 | 21.98 | 22.17 | 21.97 | 22.11 | +0.409% | 59,601 | -7.598% |
| 2026-07-30 | 21.95 | 22.11 | 21.95 | 22.02 | -0.091% | 39,706 | -7.221% |
| 2026-07-29 | 22.03 | 22.09 | 21.92 | 22.04 | -0.362% | 43,961 | -7.305% |
| 2026-07-28 | 22.07 | 22.17 | 21.97 | 22.12 | +0.317% | 27,258 | -7.640% |
| 2026-07-27 | 22.08 | 22.08 | 21.95 | 22.05 | +0.318% | 35,700 | -7.347% |
| 2026-07-24 | 22.05 | 22.05 | 21.93 | 21.98 | -0.091% | 24,325 | -7.052% |
| 2026-07-23 | 22.03 | 22.15 | 21.98 | 22.00 | -0.677% | 34,618 | -7.136% |
| 2026-07-22 | 22.19 | 22.19 | 22.09 | 22.15 | -0.225% | 61,284 | -7.765% |
| 2026-07-21 | 22.29 | 22.29 | 22.18 | 22.20 | -0.225% | 39,075 | -7.973% |
| 2026-07-20 | 22.26 | 22.30 | 22.24 | 22.25 | -0.045% | 61,603 | -8.180% |
| 2026-07-17 | 22.30 | 22.30 | 22.26 | 22.26 | -0.224% | 20,176 | -8.221% |
| 2026-07-16 | 22.25 | 22.34 | 22.25 | 22.31 | -0.335% | 25,570 | -8.427% |
| 2026-07-15 | 22.45 | 22.45 | 22.29 | 22.39 | +0.246% | 22,688 | -8.734% |
| 2026-07-14 | 22.32 | 22.44 | 22.32 | 22.33 | 0.000% | 31,034 | -8.509% |
| 2026-07-13 | 22.37 | 22.42 | 22.22 | 22.33 | -0.223% | 58,354 | -8.509% |
| 2026-07-10 | 22.25 | 22.42 | 22.21 | 22.38 | +0.314% | 32,245 | -8.713% |
| 2026-07-09 | 22.28 | 22.35 | 22.23 | 22.31 | -0.179% | 43,532 | -8.427% |
| 2026-07-08 | 22.19 | 22.36 | 22.03 | 22.35 | +0.721% | 72,231 | -8.591% |
| 2026-07-07 | 22.23 | 22.28 | 22.13 | 22.19 | -0.180% | 43,071 | -7.932% |
| 2026-07-06 | 22.15 | 22.25 | 22.15 | 22.23 | +0.361% | 42,286 | -8.097% |
| 2026-07-02 | 22.19 | 22.31 | 22.11 | 22.15 | -0.135% | 70,164 | -7.765% |
| 2026-07-01 | 21.91 | 22.20 | 21.91 | 22.18 | +1.279% | 230,083 | -7.890% |
| 2026-06-30 | 21.84 | 22.01 | 21.81 | 21.90 | 0.000% | 548,043 | -6.712% |
| 2026-06-29 | 21.83 | 21.93 | 21.77 | 21.90 | +0.597% | 53,331 | -6.712% |
| 2026-06-26 | 21.85 | 21.90 | 21.75 | 21.77 | -0.730% | 57,983 | -6.155% |
| 2026-06-25 | 21.98 | 22.03 | 21.84 | 21.93 | -0.409% | 73,565 | -6.840% |
| 2026-06-24 | 21.96 | 22.06 | 21.96 | 22.02 | +0.273% | 55,201 | -7.221% |
| 2026-06-23 | 22.02 | 22.08 | 21.95 | 21.96 | -0.543% | 43,359 | -6.967% |
| 2026-06-22 | 22.32 | 22.37 | 22.02 | 22.08 | -0.942% | 38,855 | -7.473% |
| 2026-06-18 | 22.30 | 22.40 | 22.25 | 22.29 | 0.000% | 32,969 | -8.345% |
| 2026-06-17 | 22.26 | 22.34 | 22.24 | 22.29 | +0.135% | 63,004 | -8.345% |
| 2026-06-16 | 22.36 | 22.36 | 22.25 | 22.26 | -0.269% | 32,309 | -8.221% |
| 2026-06-15 | 22.34 | 22.40 | 22.26 | 22.32 | +0.270% | 24,044 | -8.468% |
| 2026-06-12 | 22.28 | 22.38 | 22.26 | 22.26 | -0.179% | 27,440 | -8.221% |
| 2026-06-11 | 22.28 | 22.37 | 22.23 | 22.30 | +0.045% | 25,419 | -8.386% |
| 2026-06-10 | 22.23 | 22.36 | 22.22 | 22.29 | +0.045% | 25,305 | -8.345% |
| 2026-06-09 | 22.45 | 22.47 | 22.27 | 22.28 | -0.580% | 21,836 | -8.303% |
| 2026-06-08 | 22.51 | 22.53 | 22.36 | 22.41 | -0.488% | 36,263 | -8.835% |
| 2026-06-05 | 22.61 | 22.61 | 22.41 | 22.52 | -0.574% | 35,687 | -9.281% |
| 2026-06-04 | 22.50 | 22.70 | 22.50 | 22.65 | +0.221% | 58,883 | -9.801% |
| 2026-06-03 | 22.62 | 22.70 | 22.43 | 22.60 | -0.484% | 36,043 | -9.602% |
| 2026-06-02 | 22.80 | 22.88 | 22.67 | 22.71 | -0.395% | 52,533 | -10.040% |
| 2026-06-01 | 22.85 | 22.93 | 22.80 | 22.80 | -0.567% | 36,509 | -10.395% |
| 2026-05-29 | 22.93 | 22.93 | 22.76 | 22.93 | +0.175% | 66,627 | -10.903% |
| 2026-05-28 | 22.87 | 22.96 | 22.77 | 22.89 | +0.216% | 63,266 | -10.747% |
| 2026-05-27 | 22.83 | 22.87 | 22.75 | 22.84 | +0.310% | 16,874 | -10.554% |
| 2026-05-26 | 22.76 | 22.85 | 22.71 | 22.77 | +0.176% | 26,294 | -10.277% |
| 2026-05-22 | 22.80 | 22.80 | 22.66 | 22.73 | +0.044% | 46,931 | -10.119% |
| 2026-05-21 | 22.81 | 22.94 | 22.62 | 22.72 | -0.743% | 32,521 | -10.079% |
| 2026-05-20 | 22.76 | 22.94 | 22.76 | 22.89 | +0.615% | 23,490 | -10.747% |
| 2026-05-19 | 22.90 | 22.96 | 22.75 | 22.75 | -0.915% | 40,693 | -10.198% |
| 2026-05-18 | 23.16 | 23.16 | 22.94 | 22.96 | -0.390% | 27,581 | -11.019% |
| 2026-05-15 | 23.18 | 23.19 | 23.05 | 23.05 | -2.331% | 35,321 | -11.367% |
| 2026-05-14 | 23.51 | 23.60 | 23.51 | 23.60 | +0.170% | 21,352 | -13.432% |
| 2026-05-13 | 23.60 | 23.60 | 23.54 | 23.56 | -0.169% | 21,474 | -13.285% |
| 2026-05-12 | 23.59 | 23.63 | 23.45 | 23.60 | -0.042% | 36,654 | -13.432% |
| 2026-05-11 | 23.59 | 23.64 | 23.41 | 23.61 | +0.324% | 30,817 | -13.469% |
| 2026-05-08 | 23.42 | 23.56 | 23.40 | 23.53 | +0.485% | 31,919 | -13.188% |
| 2026-05-07 | 23.35 | 23.42 | 23.35 | 23.42 | 0.000% | 20,877 | -12.767% |
| 2026-05-06 | 23.29 | 23.43 | 23.29 | 23.42 | +0.558% | 16,911 | -12.767% |
| 2026-05-05 | 23.31 | 23.35 | 23.22 | 23.29 | +0.172% | 21,547 | -12.280% |
| 2026-05-04 | 23.26 | 23.34 | 23.23 | 23.25 | -0.129% | 29,446 | -12.129% |
| 2026-05-01 | 23.21 | 23.37 | 23.14 | 23.28 | +0.649% | 35,337 | -12.242% |
| 2026-04-30 | 23.08 | 23.22 | 23.04 | 23.13 | +0.304% | 45,117 | -11.673% |
| 2026-04-29 | 23.19 | 23.23 | 23.05 | 23.06 | -0.603% | 22,939 | -11.405% |
| 2026-04-28 | 23.21 | 23.28 | 23.19 | 23.20 | -0.258% | 24,814 | -11.940% |
| 2026-04-27 | 23.35 | 23.36 | 23.22 | 23.26 | -0.257% | 21,270 | -12.167% |
| 2026-04-24 | 23.27 | 23.36 | 23.16 | 23.32 | +0.387% | 20,810 | -12.393% |
| 2026-04-23 | 23.10 | 23.29 | 23.10 | 23.23 | +0.432% | 30,671 | -12.053% |
| 2026-04-22 | 23.01 | 23.17 | 23.01 | 23.13 | +0.391% | 18,531 | -11.673% |
| 2026-04-21 | 23.05 | 23.12 | 23.00 | 23.04 | -0.195% | 22,446 | -11.328% |
| 2026-04-20 | 23.00 | 23.18 | 22.95 | 23.09 | +0.022% | 32,032 | -11.501% |
| 2026-04-17 | 23.01 | 23.18 | 23.00 | 23.08 | +0.786% | 31,014 | -11.482% |
| 2026-04-16 | 23.10 | 23.10 | 22.90 | 22.90 | -0.564% | 32,245 | -10.786% |
| 2026-04-15 | 22.83 | 23.11 | 22.83 | 23.03 | +0.876% | 35,950 | -11.290% |
| 2026-04-14 | 22.74 | 22.97 | 22.74 | 22.83 | +0.750% | 39,301 | -10.512% |
| 2026-04-13 | 22.65 | 22.69 | 22.53 | 22.66 | +0.133% | 37,337 | -9.841% |
| 2026-04-10 | 22.64 | 22.70 | 22.54 | 22.63 | +0.177% | 38,814 | -9.722% |
| 2026-04-09 | 22.58 | 22.73 | 22.50 | 22.59 | +0.400% | 41,666 | -9.562% |
| 2026-04-08 | 22.54 | 22.65 | 22.37 | 22.50 | +0.942% | 30,055 | -9.200% |
| 2026-04-07 | 22.28 | 22.40 | 22.25 | 22.29 | -0.268% | 39,277 | -8.345% |
| 2026-04-06 | 22.32 | 22.47 | 22.31 | 22.35 | +0.404% | 30,221 | -8.591% |
| 2026-04-02 | 22.05 | 22.31 | 22.05 | 22.26 | +0.497% | 40,833 | -8.221% |
| 2026-04-01 | 22.18 | 22.33 | 22.12 | 22.15 | +0.226% | 95,574 | -7.765% |
| 2026-03-31 | 22.61 | 22.64 | 22.05 | 22.10 | -1.778% | 262,343 | -7.557% |
| 2026-03-30 | 22.70 | 22.84 | 22.45 | 22.50 | -0.706% | 27,644 | -9.200% |
| 2026-03-27 | 22.75 | 22.79 | 22.58 | 22.66 | -0.396% | 48,443 | -9.841% |
| 2026-03-26 | 22.59 | 22.87 | 22.58 | 22.75 | +0.309% | 73,945 | -10.198% |
| 2026-03-25 | 22.64 | 22.85 | 22.59 | 22.68 | +0.221% | 46,311 | -9.921% |
| 2026-03-24 | 22.73 | 22.80 | 22.58 | 22.63 | -0.484% | 30,853 | -9.722% |
| 2026-03-23 | 22.70 | 22.89 | 22.65 | 22.74 | +0.360% | 32,739 | -10.158% |
| 2026-03-20 | 22.92 | 22.92 | 22.57 | 22.66 | -1.055% | 32,773 | -9.835% |
| 2026-03-19 | 22.87 | 23.03 | 22.85 | 22.90 | +0.044% | 39,872 | -10.786% |
| 2026-03-18 | 22.93 | 23.00 | 22.74 | 22.89 | +0.044% | 57,766 | -10.747% |
| 2026-03-17 | 23.01 | 23.04 | 22.88 | 22.88 | -0.305% | 19,742 | -10.708% |
| 2026-03-16 | 23.04 | 23.04 | 22.90 | 22.95 | -0.174% | 36,591 | -10.980% |
| 2026-03-13 | 23.18 | 23.19 | 22.99 | 22.99 | -0.476% | 40,202 | -11.135% |
| 2026-03-12 | 23.21 | 23.21 | 23.02 | 23.10 | -0.216% | 25,188 | -11.558% |
| 2026-03-11 | 23.10 | 23.21 | 23.04 | 23.15 | +0.303% | 32,790 | -11.749% |
| 2026-03-10 | 23.25 | 23.26 | 23.08 | 23.08 | -0.345% | 24,737 | -11.482% |
| 2026-03-09 | 23.17 | 23.24 | 22.93 | 23.16 | -0.172% | 44,218 | -11.788% |
| 2026-03-06 | 23.15 | 23.22 | 23.05 | 23.20 | -0.043% | 35,765 | -11.940% |
| 2026-03-05 | 23.23 | 23.33 | 23.18 | 23.21 | -0.386% | 22,420 | -11.978% |
| 2026-03-04 | 23.23 | 23.32 | 23.22 | 23.30 | +0.043% | 26,011 | -12.318% |
| 2026-03-03 | 23.17 | 23.29 | 23.14 | 23.29 | -0.470% | 29,075 | -12.280% |
| 2026-03-02 | 23.28 | 23.40 | 23.28 | 23.40 | +0.515% | 47,832 | -12.692% |
| 2026-02-27 | 23.49 | 23.63 | 23.28 | 23.28 | -1.314% | 197,260 | -12.242% |
| 2026-02-26 | 23.63 | 23.69 | 23.50 | 23.59 | -0.422% | 39,380 | -13.396% |
| 2026-02-25 | 23.65 | 23.76 | 23.61 | 23.69 | +0.042% | 29,704 | -13.761% |
| 2026-02-24 | 23.78 | 23.79 | 23.61 | 23.68 | -0.211% | 26,275 | -13.725% |
| 2026-02-23 | 23.81 | 23.81 | 23.67 | 23.73 | -0.294% | 24,696 | -13.906% |
| 2026-02-20 | 23.81 | 23.81 | 23.73 | 23.80 | +0.168% | 20,932 | -14.160% |
| 2026-02-19 | 23.83 | 23.83 | 23.69 | 23.76 | -0.210% | 36,224 | -14.015% |
| 2026-02-18 | 23.78 | 23.86 | 23.75 | 23.81 | +0.379% | 23,335 | -14.196% |
| 2026-02-17 | 23.61 | 23.80 | 23.61 | 23.72 | +0.338% | 48,783 | -13.870% |
| 2026-02-13 | 23.65 | 23.74 | 23.50 | 23.64 | -1.263% | 27,770 | -13.579% |
| 2026-02-12 | 24.14 | 24.14 | 23.92 | 23.94 | -0.530% | 26,237 | -14.671% |
| 2026-02-11 | 24.11 | 24.13 | 24.01 | 24.07 | -0.042% | 26,114 | -15.123% |
| 2026-02-10 | 23.97 | 24.11 | 23.94 | 24.08 | +0.459% | 29,405 | -15.158% |
| 2026-02-09 | 24.01 | 24.01 | 23.91 | 23.97 | +0.084% | 19,645 | -14.768% |
| 2026-02-06 | 24.00 | 24.00 | 23.77 | 23.95 | +0.251% | 23,804 | -14.697% |
| 2026-02-05 | 23.93 | 23.95 | 23.78 | 23.89 | +0.084% | 36,851 | -14.483% |
| 2026-02-04 | 23.90 | 24.00 | 23.81 | 23.87 | -0.292% | 31,426 | -14.411% |
| 2026-02-03 | 24.08 | 24.18 | 23.90 | 23.94 | -0.581% | 25,410 | -14.662% |
| 2026-02-02 | 24.13 | 24.13 | 24.05 | 24.08 | +0.125% | 82,467 | -15.158% |
| 2026-01-30 | 24.14 | 24.14 | 24.02 | 24.05 | -0.166% | 47,274 | -15.052% |
| 2026-01-29 | 24.15 | 24.15 | 24.02 | 24.09 | +0.163% | 62,600 | -15.193% |
| 2026-01-28 | 24.19 | 24.19 | 24.05 | 24.05 | -0.190% | 36,391 | -15.055% |
| 2026-01-27 | 24.20 | 24.20 | 24.06 | 24.10 | -0.263% | 28,123 | -15.216% |
| 2026-01-26 | 24.20 | 24.21 | 24.09 | 24.16 | +0.124% | 42,830 | -15.439% |
| 2026-01-23 | 24.12 | 24.13 | 24.00 | 24.13 | +0.374% | 49,339 | -15.334% |
| 2026-01-22 | 24.06 | 24.06 | 24.00 | 24.04 | +0.167% | 58,722 | -15.017% |
| 2026-01-21 | 23.97 | 24.05 | 23.90 | 24.00 | -0.083% | 58,524 | -14.875% |
| 2026-01-20 | 23.68 | 24.05 | 23.66 | 24.02 | +0.418% | 64,848 | -14.946% |
| 2026-01-16 | 23.93 | 23.95 | 23.87 | 23.92 | -0.250% | 33,905 | -14.590% |
| 2026-01-15 | 23.86 | 23.98 | 23.86 | 23.98 | +0.301% | 34,725 | -14.804% |
| 2026-01-14 | 23.81 | 23.92 | 23.79 | 23.91 | +0.034% | 27,150 | -14.548% |
| 2026-01-13 | 23.88 | 23.96 | 23.70 | 23.90 | +0.147% | 29,733 | -14.519% |
| 2026-01-12 | 23.73 | 23.88 | 23.60 | 23.86 | +0.739% | 41,028 | -14.393% |
| 2026-01-09 | 23.49 | 23.73 | 23.47 | 23.69 | +0.809% | 37,727 | -13.761% |
| 2026-01-08 | 23.49 | 23.67 | 23.48 | 23.50 | -0.424% | 30,974 | -13.064% |
| 2026-01-07 | 23.53 | 23.62 | 23.45 | 23.60 | +0.383% | 15,012 | -13.432% |
| 2026-01-06 | 23.64 | 23.68 | 23.44 | 23.51 | -0.592% | 27,116 | -13.101% |
| 2026-01-05 | 23.60 | 23.87 | 23.54 | 23.65 | +0.254% | 57,382 | -13.615% |
| 2026-01-02 | 23.21 | 23.64 | 23.17 | 23.59 | +1.901% | 45,456 | -13.396% |
| 2025-12-31 | 23.08 | 23.25 | 23.08 | 23.15 | +0.086% | 67,238 | -11.749% |
| 2025-12-30 | 23.10 | 23.19 | 23.02 | 23.13 | +0.130% | 41,985 | -11.673% |
| 2025-12-29 | 23.05 | 23.18 | 23.02 | 23.10 | -0.043% | 41,011 | -11.558% |
| 2025-12-26 | 23.10 | 23.18 | 23.00 | 23.11 | -0.130% | 33,947 | -11.597% |
| 2025-12-24 | 23.04 | 23.17 | 23.00 | 23.14 | +0.521% | 27,592 | -11.711% |
| 2025-12-23 | 23.25 | 23.25 | 22.89 | 23.02 | -0.776% | 64,303 | -11.251% |
| 2025-12-22 | 23.22 | 23.35 | 23.14 | 23.20 | -0.215% | 64,349 | -11.940% |
| 2025-12-19 | 23.23 | 23.36 | 23.19 | 23.25 | -0.129% | 47,501 | -12.129% |
| 2025-12-18 | 23.30 | 23.38 | 23.23 | 23.28 | 0.000% | 83,608 | -12.242% |
| 2025-12-17 | 23.39 | 23.40 | 23.16 | 23.28 | -0.428% | 62,264 | -12.242% |
| 2025-12-16 | 23.40 | 23.42 | 23.26 | 23.38 | +0.064% | 29,865 | -12.618% |
| 2025-12-15 | 23.23 | 23.37 | 23.23 | 23.36 | +0.495% | 44,777 | -12.562% |
| 2025-12-12 | 23.27 | 23.40 | 23.19 | 23.25 | -0.641% | 33,099 | -12.129% |
| 2025-12-11 | 23.21 | 23.40 | 23.21 | 23.40 | +0.515% | 46,139 | -12.692% |
| 2025-12-10 | 23.27 | 23.37 | 23.13 | 23.28 | +0.258% | 56,635 | -12.242% |
| 2025-12-09 | 23.16 | 23.35 | 23.11 | 23.22 | +0.216% | 56,109 | -12.016% |
| 2025-12-08 | 23.20 | 23.32 | 23.11 | 23.17 | -0.344% | 67,379 | -11.826% |
| 2025-12-05 | 23.29 | 23.40 | 23.21 | 23.25 | -0.300% | 48,977 | -12.129% |
| 2025-12-04 | 23.32 | 23.40 | 23.26 | 23.32 | -0.128% | 50,716 | -12.393% |
| 2025-12-03 | 23.30 | 23.40 | 23.30 | 23.35 | +0.301% | 46,189 | -12.505% |
| 2025-12-02 | 23.40 | 23.40 | 23.17 | 23.28 | -0.043% | 36,575 | -12.242% |
| 2025-12-01 | 23.32 | 23.50 | 23.24 | 23.29 | -0.129% | 45,546 | -12.280% |
| 2025-11-28 | 23.59 | 23.59 | 23.32 | 23.32 | -0.639% | 59,529 | -12.393% |
| 2025-11-26 | 23.58 | 23.60 | 23.42 | 23.47 | -0.128% | 38,479 | -12.953% |
| 2025-11-25 | 23.58 | 23.59 | 23.44 | 23.50 | +0.085% | 30,874 | -13.064% |
| 2025-11-24 | 23.53 | 23.69 | 23.42 | 23.48 | -0.424% | 27,406 | -12.990% |
| 2025-11-21 | 23.49 | 23.69 | 23.31 | 23.58 | +0.340% | 31,170 | -13.359% |
| 2025-11-20 | 23.76 | 23.84 | 23.50 | 23.50 | -1.065% | 40,530 | -13.064% |
| 2025-11-19 | 23.84 | 23.87 | 23.68 | 23.75 | -0.490% | 26,603 | -13.990% |
| 2025-11-18 | 23.87 | 23.89 | 23.80 | 23.87 | +0.042% | 27,977 | -14.411% |
| 2025-11-17 | 24.00 | 24.00 | 23.77 | 23.86 | -0.542% | 31,568 | -14.376% |
| 2025-11-14 | 23.93 | 24.04 | 23.76 | 23.99 | -0.909% | 23,062 | -14.840% |
| 2025-11-13 | 24.51 | 24.51 | 24.19 | 24.21 | -1.385% | 22,119 | -15.613% |
| 2025-11-12 | 24.28 | 24.58 | 24.28 | 24.55 | +0.946% | 36,411 | -16.782% |
| 2025-11-11 | 24.25 | 24.36 | 24.12 | 24.32 | +0.662% | 38,287 | -15.995% |
| 2025-11-10 | 24.06 | 24.25 | 23.94 | 24.16 | +0.249% | 34,807 | -15.439% |
| 2025-11-07 | 24.08 | 24.18 | 23.90 | 24.10 | +0.375% | 30,194 | -15.228% |
| 2025-11-06 | 24.06 | 24.09 | 23.89 | 24.01 | 0.000% | 27,409 | -14.910% |
| 2025-11-05 | 23.82 | 24.07 | 23.73 | 24.01 | +0.798% | 40,657 | -14.910% |
| 2025-11-04 | 23.74 | 23.95 | 23.67 | 23.82 | -0.335% | 45,183 | -14.232% |
| 2025-11-03 | 24.07 | 24.07 | 23.83 | 23.90 | -0.375% | 26,165 | -14.519% |
| 2025-10-31 | 24.50 | 24.50 | 23.91 | 23.99 | -1.519% | 67,074 | -14.840% |
| 2025-10-30 | 24.60 | 24.60 | 24.28 | 24.36 | -0.814% | 13,467 | -16.133% |
| 2025-10-29 | 24.69 | 24.69 | 24.46 | 24.56 | -0.325% | 22,014 | -16.816% |
| 2025-10-28 | 24.75 | 24.75 | 24.56 | 24.64 | -0.041% | 26,054 | -17.086% |
| 2025-10-27 | 24.59 | 24.76 | 24.59 | 24.65 | 0.000% | 20,625 | -17.120% |
| 2025-10-24 | 24.67 | 24.72 | 24.48 | 24.65 | -0.202% | 24,749 | -17.120% |
| 2025-10-23 | 24.47 | 24.70 | 24.46 | 24.70 | +0.940% | 31,725 | -17.287% |
| 2025-10-22 | 24.48 | 24.54 | 24.44 | 24.47 | -0.163% | 22,048 | -16.510% |
| 2025-10-21 | 24.43 | 24.58 | 24.34 | 24.51 | +0.533% | 22,603 | -16.646% |
| 2025-10-20 | 24.37 | 24.44 | 24.28 | 24.38 | +0.371% | 15,808 | -16.202% |
| 2025-10-17 | 24.14 | 24.32 | 24.04 | 24.29 | +0.830% | 26,937 | -15.891% |
| 2025-10-16 | 24.10 | 24.26 | 24.03 | 24.09 | -0.495% | 16,791 | -15.193% |
| 2025-10-15 | 24.05 | 24.21 | 24.00 | 24.21 | +0.875% | 20,698 | -15.613% |
| 2025-10-14 | 24.30 | 24.35 | 23.99 | 24.00 | -1.235% | 75,525 | -14.875% |
| 2025-10-13 | 24.25 | 24.32 | 24.15 | 24.30 | +0.663% | 20,108 | -15.926% |
| 2025-10-10 | 24.20 | 24.34 | 24.14 | 24.14 | -0.536% | 17,357 | -15.369% |
| 2025-10-09 | 24.31 | 24.37 | 24.22 | 24.27 | -0.247% | 18,396 | -15.822% |
| 2025-10-08 | 24.41 | 24.41 | 24.33 | 24.33 | -0.287% | 18,361 | -16.030% |
| 2025-10-07 | 24.37 | 24.44 | 24.32 | 24.40 | -0.164% | 28,259 | -16.270% |
| 2025-10-06 | 24.35 | 24.44 | 24.30 | 24.44 | -0.041% | 14,563 | -16.408% |
| 2025-10-03 | 24.49 | 24.49 | 24.39 | 24.45 | +0.246% | 18,917 | -16.442% |
| 2025-10-02 | 24.47 | 24.49 | 24.28 | 24.39 | 0.000% | 19,289 | -16.236% |
| 2025-10-01 | 24.27 | 24.40 | 24.15 | 24.39 | +1.036% | 32,076 | -16.236% |
| 2025-09-30 | 24.37 | 24.52 | 24.14 | 24.14 | -1.227% | 83,385 | -15.369% |
| 2025-09-29 | 24.40 | 24.50 | 24.35 | 24.44 | +0.164% | 23,311 | -16.408% |
| 2025-09-26 | 24.29 | 24.43 | 24.27 | 24.40 | +0.288% | 17,671 | -16.270% |
| 2025-09-25 | 24.37 | 24.45 | 24.15 | 24.33 | -0.082% | 26,648 | -16.030% |
| 2025-09-24 | 24.23 | 24.40 | 24.19 | 24.35 | +0.123% | 27,686 | -16.099% |
| 2025-09-23 | 24.50 | 24.53 | 24.25 | 24.32 | -0.572% | 27,971 | -15.995% |
| 2025-09-22 | 24.48 | 24.59 | 24.36 | 24.46 | -0.488% | 47,799 | -16.476% |
| 2025-09-19 | 24.50 | 24.59 | 24.35 | 24.58 | +0.122% | 18,646 | -16.884% |
| 2025-09-18 | 24.40 | 24.57 | 24.34 | 24.55 | +0.122% | 24,485 | -16.782% |
| 2025-09-17 | 24.58 | 24.64 | 24.42 | 24.52 | +0.245% | 21,437 | -16.680% |
| 2025-09-16 | 24.51 | 24.52 | 24.37 | 24.46 | +0.041% | 22,858 | -16.476% |
| 2025-09-15 | 24.35 | 24.51 | 24.32 | 24.45 | +0.205% | 21,178 | -16.442% |
| 2025-09-12 | 24.43 | 24.45 | 24.33 | 24.40 | +0.041% | 26,043 | -16.270% |
| 2025-09-11 | 24.33 | 24.49 | 24.33 | 24.39 | +0.205% | 36,395 | -16.236% |
| 2025-09-10 | 24.30 | 24.44 | 24.30 | 24.34 | -0.123% | 309,626 | -16.064% |
| 2025-09-09 | 24.38 | 24.49 | 24.29 | 24.37 | -0.082% | 18,314 | -16.167% |
| 2025-09-08 | 24.52 | 24.52 | 24.34 | 24.39 | -0.286% | 37,357 | -16.236% |
| 2025-09-05 | 24.08 | 24.48 | 24.05 | 24.46 | +2.087% | 41,076 | -16.476% |
| 2025-09-04 | 23.94 | 23.99 | 23.81 | 23.96 | +0.377% | 14,354 | -14.733% |
| 2025-09-03 | 23.58 | 23.89 | 23.53 | 23.87 | +1.016% | 46,109 | -14.411% |
| 2025-09-02 | 23.78 | 24.00 | 23.56 | 23.63 | +0.042% | 36,071 | -13.542% |
| 2025-08-29 | 23.87 | 23.92 | 23.55 | 23.62 | -1.172% | 141,004 | -13.506% |
| 2025-08-28 | 23.87 | 23.95 | 23.87 | 23.90 | -0.042% | 11,093 | -14.519% |
| 2025-08-27 | 23.81 | 23.94 | 23.78 | 23.91 | +0.168% | 25,755 | -14.555% |
| 2025-08-26 | 24.00 | 24.00 | 23.85 | 23.87 | -0.624% | 36,895 | -14.411% |
| 2025-08-25 | 23.87 | 24.07 | 23.87 | 24.02 | +0.292% | 25,540 | -14.946% |
| 2025-08-22 | 23.79 | 23.99 | 23.72 | 23.95 | +1.012% | 34,899 | -14.697% |
| 2025-08-21 | 23.54 | 23.78 | 23.53 | 23.71 | +0.084% | 27,742 | -13.834% |
| 2025-08-20 | 23.64 | 23.72 | 23.61 | 23.69 | +0.424% | 23,994 | -13.761% |
| 2025-08-19 | 23.42 | 23.63 | 23.42 | 23.59 | +1.028% | 25,087 | -13.396% |
| 2025-08-18 | 23.38 | 23.45 | 23.25 | 23.35 | +0.043% | 25,608 | -12.505% |
| 2025-08-15 | 23.29 | 23.39 | 23.29 | 23.34 | -1.339% | 25,759 | -12.468% |
| 2025-08-14 | 23.72 | 23.72 | 23.60 | 23.66 | -0.225% | 31,440 | -13.640% |
| 2025-08-13 | 23.74 | 23.74 | 23.65 | 23.71 | +0.637% | 28,364 | -13.834% |
| 2025-08-12 | 23.65 | 23.65 | 23.54 | 23.56 | -0.045% | 21,498 | -13.285% |
| 2025-08-11 | 23.51 | 23.64 | 23.51 | 23.57 | -0.039% | 25,312 | -13.325% |
| 2025-08-08 | 23.62 | 23.62 | 23.40 | 23.58 | +0.255% | 25,412 | -13.359% |
| 2025-08-07 | 23.49 | 23.62 | 23.44 | 23.52 | -0.085% | 38,633 | -13.138% |
| 2025-08-06 | 23.65 | 23.65 | 23.32 | 23.54 | +0.128% | 34,226 | -13.212% |
| 2025-08-05 | 23.55 | 23.70 | 23.46 | 23.51 | -0.508% | 20,896 | -13.101% |
| 2025-08-04 | 23.47 | 23.63 | 23.41 | 23.63 | +1.199% | 17,395 | -13.542% |
| 2025-08-01 | 23.24 | 23.40 | 23.23 | 23.35 | +0.344% | 64,151 | -12.505% |
| 2025-07-31 | 23.03 | 23.28 | 22.97 | 23.27 | +0.911% | 134,573 | -12.205% |
| 2025-07-30 | 23.15 | 23.15 | 22.94 | 23.06 | -0.260% | 16,824 | -11.405% |
| 2025-07-29 | 22.86 | 23.15 | 22.86 | 23.12 | +0.961% | 26,726 | -11.635% |
| 2025-07-28 | 22.92 | 22.93 | 22.89 | 22.90 | +0.044% | 16,274 | -10.786% |
| 2025-07-25 | 22.82 | 22.94 | 22.82 | 22.89 | +0.175% | 28,059 | -10.747% |
| 2025-07-24 | 22.79 | 22.91 | 22.76 | 22.85 | -0.175% | 31,519 | -10.591% |
| 2025-07-23 | 22.92 | 22.92 | 22.82 | 22.89 | -0.131% | 28,302 | -10.747% |
| 2025-07-22 | 22.92 | 22.99 | 22.89 | 22.92 | 0.000% | 34,649 | -10.864% |
| 2025-07-21 | 23.00 | 23.04 | 22.83 | 22.92 | +0.184% | 51,222 | -10.864% |
| 2025-07-18 | 22.92 | 23.00 | 22.81 | 22.88 | +0.254% | 22,924 | -10.700% |
| 2025-07-17 | 22.68 | 23.04 | 22.68 | 22.82 | +0.440% | 140,697 | -10.473% |
| 2025-07-16 | 22.77 | 22.87 | 22.69 | 22.72 | -0.438% | 58,463 | -10.079% |
| 2025-07-15 | 22.99 | 22.99 | 22.81 | 22.82 | -0.349% | 44,578 | -10.473% |
| 2025-07-14 | 23.00 | 23.00 | 22.84 | 22.90 | -0.218% | 39,490 | -10.786% |
| 2025-07-11 | 22.93 | 23.05 | 22.85 | 22.95 | -0.391% | 34,463 | -10.980% |
| 2025-07-10 | 22.87 | 23.07 | 22.81 | 23.04 | +0.743% | 36,043 | -11.328% |
| 2025-07-09 | 22.64 | 22.87 | 22.60 | 22.87 | +0.705% | 24,108 | -10.669% |
| 2025-07-08 | 22.60 | 22.81 | 22.55 | 22.71 | +0.487% | 31,434 | -10.040% |
| 2025-07-07 | 22.59 | 22.71 | 22.52 | 22.60 | -0.353% | 37,037 | -9.602% |
| 2025-07-03 | 22.61 | 22.69 | 22.55 | 22.68 | +0.265% | 14,740 | -9.921% |
| 2025-07-02 | 22.34 | 22.62 | 22.34 | 22.62 | +0.937% | 29,444 | -9.682% |
| 2025-07-01 | 22.30 | 22.50 | 22.27 | 22.41 | +0.946% | 32,436 | -8.835% |
| 2025-06-30 | 22.57 | 22.61 | 22.16 | 22.20 | -0.937% | 164,756 | -7.973% |
| 2025-06-27 | 22.48 | 22.58 | 22.41 | 22.41 | -0.533% | 45,953 | -8.835% |
| 2025-06-26 | 22.37 | 22.58 | 22.35 | 22.53 | +0.715% | 30,092 | -9.321% |
| 2025-06-25 | 22.35 | 22.47 | 22.35 | 22.37 | -0.445% | 23,539 | -8.672% |
| 2025-06-24 | 22.25 | 22.49 | 22.23 | 22.47 | +1.148% | 32,654 | -9.079% |
| 2025-06-23 | 22.18 | 22.34 | 22.18 | 22.21 | -0.023% | 27,567 | -8.035% |
| 2025-06-20 | 22.00 | 22.30 | 21.97 | 22.22 | +0.589% | 33,908 | -8.056% |
| 2025-06-18 | 22.01 | 22.11 | 22.00 | 22.09 | +0.318% | 25,287 | -7.515% |
| 2025-06-17 | 22.01 | 22.06 | 22.01 | 22.02 | +0.410% | 31,371 | -7.221% |
| 2025-06-16 | 22.26 | 22.29 | 21.90 | 21.93 | -0.993% | 106,177 | -6.840% |
| 2025-06-13 | 22.06 | 22.33 | 22.01 | 22.15 | -0.583% | 32,643 | -7.765% |
| 2025-06-12 | 22.21 | 22.33 | 22.19 | 22.28 | +0.180% | 32,312 | -8.303% |
| 2025-06-11 | 22.26 | 22.44 | 22.20 | 22.24 | -0.180% | 29,371 | -8.138% |
| 2025-06-10 | 22.33 | 22.33 | 22.19 | 22.28 | +0.225% | 28,727 | -8.303% |
| 2025-06-09 | 22.18 | 22.24 | 22.13 | 22.23 | +0.209% | 28,413 | -8.097% |
| 2025-06-06 | 22.28 | 22.28 | 22.12 | 22.18 | -0.073% | 63,948 | -7.905% |
| 2025-06-05 | 22.22 | 22.35 | 22.16 | 22.20 | -0.045% | 32,410 | -7.973% |
| 2025-06-04 | 22.15 | 22.27 | 22.13 | 22.21 | +0.226% | 33,361 | -8.014% |
| 2025-06-03 | 22.08 | 22.16 | 22.07 | 22.16 | +0.408% | 29,320 | -7.807% |
| 2025-06-02 | 22.21 | 22.21 | 22.05 | 22.07 | -0.675% | 50,490 | -7.431% |
| 2025-05-30 | 22.15 | 22.22 | 22.05 | 22.22 | +0.498% | 128,994 | -8.056% |
| 2025-05-29 | 22.07 | 22.12 | 22.00 | 22.11 | +0.272% | 32,018 | -7.598% |
| 2025-05-28 | 22.14 | 22.15 | 22.00 | 22.05 | -0.362% | 30,417 | -7.347% |
| 2025-05-27 | 21.95 | 22.13 | 21.89 | 22.13 | +1.096% | 30,672 | -7.682% |
| 2025-05-23 | 21.69 | 21.89 | 21.60 | 21.89 | +0.736% | 102,412 | -6.670% |
| 2025-05-22 | 21.76 | 21.93 | 21.69 | 21.73 | -0.275% | 53,961 | -5.983% |
| 2025-05-21 | 22.04 | 22.14 | 21.78 | 21.79 | -1.714% | 41,766 | -6.241% |
| 2025-05-20 | 22.19 | 22.34 | 22.01 | 22.17 | +0.007% | 20,688 | -7.848% |
| 2025-05-19 | 22.00 | 22.21 | 21.89 | 22.17 | +0.492% | 43,029 | -7.842% |
| 2025-05-16 | 22.10 | 22.11 | 21.95 | 22.06 | -1.430% | 51,742 | -7.389% |
| 2025-05-15 | 22.30 | 22.43 | 22.27 | 22.38 | +0.539% | 91,222 | -8.713% |
| 2025-05-14 | 22.37 | 22.37 | 22.24 | 22.26 | -0.581% | 51,343 | -8.221% |
| 2025-05-13 | 22.30 | 22.40 | 22.24 | 22.39 | +0.404% | 54,766 | -8.754% |
| 2025-05-12 | 22.44 | 22.46 | 22.28 | 22.30 | -0.179% | 33,617 | -8.386% |
| 2025-05-09 | 22.32 | 22.39 | 22.29 | 22.34 | +0.045% | 32,270 | -8.550% |
| 2025-05-08 | 22.44 | 22.50 | 22.30 | 22.33 | -0.357% | 29,317 | -8.509% |
| 2025-05-07 | 22.38 | 22.48 | 22.33 | 22.41 | +0.448% | 44,617 | -8.835% |
| 2025-05-06 | 22.12 | 22.31 | 22.12 | 22.31 | +0.225% | 24,125 | -8.427% |
| 2025-05-05 | 22.29 | 22.34 | 22.20 | 22.26 | -0.269% | 34,837 | -8.221% |
| 2025-05-02 | 22.36 | 22.47 | 22.21 | 22.32 | +0.270% | 49,472 | -8.468% |
| 2025-05-01 | 22.30 | 22.44 | 22.15 | 22.26 | -0.179% | 50,054 | -8.221% |
| 2025-04-30 | 22.21 | 22.34 | 22.14 | 22.30 | -0.224% | 53,328 | -8.386% |
| 2025-04-29 | 22.39 | 22.48 | 22.32 | 22.35 | -0.578% | 24,742 | -8.591% |
| 2025-04-28 | 22.45 | 22.55 | 22.34 | 22.48 | +0.089% | 46,043 | -9.119% |
| 2025-04-25 | 22.42 | 22.48 | 22.31 | 22.46 | +0.045% | 28,541 | -9.038% |
| 2025-04-24 | 22.33 | 22.57 | 22.18 | 22.45 | +0.718% | 89,995 | -8.998% |
| 2025-04-23 | 22.29 | 22.43 | 22.13 | 22.29 | +1.272% | 147,997 | -8.345% |
| 2025-04-22 | 21.90 | 22.05 | 21.88 | 22.01 | +0.871% | 60,904 | -7.179% |
| 2025-04-21 | 21.90 | 21.94 | 21.72 | 21.82 | -0.638% | 92,490 | -6.370% |
| 2025-04-17 | 21.99 | 22.10 | 21.88 | 21.96 | +0.182% | 78,274 | -6.967% |
| 2025-04-16 | 21.85 | 22.02 | 21.80 | 21.92 | +0.183% | 359,898 | -6.797% |
| 2025-04-15 | 22.01 | 22.07 | 21.87 | 21.88 | 0.000% | 39,912 | -6.627% |