DTB
DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080
stockNYSEStructured Product
At CloseOct 2, 2026 3:05:40 PM EDT
14.77USD-0.472%(-0.07)25,148
14.90Bid15.06Ask0.16SpreadPre-marketOct 5, 2026 8:54:30 AM EDT
14.85USD+0.067%(+0.01)
DTB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.90 | 15.12 | 14.79 | 14.84 | -0.403% | 48,712 | 0.000% |
| 2026-10-01 | 14.45 | 14.99 | 14.42 | 14.90 | +2.759% | 79,049 | -0.403% |
| 2026-09-30 | 14.85 | 14.85 | 14.41 | 14.50 | -3.269% | 221,727 | +2.345% |
| 2026-09-29 | 15.12 | 15.23 | 14.85 | 14.99 | -0.794% | 45,767 | -1.001% |
| 2026-09-28 | 15.40 | 15.89 | 15.10 | 15.11 | -1.499% | 21,030 | -1.787% |
| 2026-09-25 | 15.34 | 15.52 | 15.20 | 15.34 | 0.000% | 63,905 | -3.259% |
| 2026-09-24 | 15.30 | 15.55 | 15.27 | 15.34 | -0.357% | 34,238 | -3.259% |
| 2026-09-23 | 15.48 | 15.67 | 15.32 | 15.39 | -1.251% | 37,818 | -3.605% |
| 2026-09-22 | 15.53 | 15.65 | 15.45 | 15.59 | -0.064% | 30,665 | -4.811% |
| 2026-09-21 | 15.66 | 15.70 | 15.46 | 15.60 | -0.002% | 29,846 | -4.872% |
| 2026-09-18 | 15.80 | 15.85 | 15.54 | 15.60 | -1.264% | 31,183 | -4.874% |
| 2026-09-17 | 15.85 | 15.99 | 15.64 | 15.80 | -0.623% | 54,518 | -6.076% |
| 2026-09-16 | 15.70 | 15.90 | 15.57 | 15.90 | +1.917% | 49,998 | -6.661% |
| 2026-09-15 | 15.58 | 15.80 | 15.50 | 15.60 | -0.637% | 86,361 | -4.872% |
| 2026-09-14 | 15.59 | 15.89 | 15.45 | 15.70 | +0.006% | 29,417 | -5.478% |
| 2026-09-11 | 15.65 | 15.74 | 15.51 | 15.70 | +1.284% | 11,916 | -5.472% |
| 2026-09-10 | 15.47 | 15.59 | 15.40 | 15.50 | -0.145% | 19,696 | -4.258% |
| 2026-09-09 | 15.64 | 15.68 | 15.49 | 15.52 | -0.401% | 27,964 | -4.397% |
| 2026-09-08 | 15.81 | 15.81 | 15.55 | 15.59 | -0.859% | 22,151 | -4.780% |
| 2026-09-04 | 15.73 | 15.77 | 15.65 | 15.72 | 0.000% | 11,962 | -5.598% |
| 2026-09-03 | 15.70 | 15.79 | 15.65 | 15.72 | +0.447% | 22,363 | -5.598% |
| 2026-09-02 | 15.61 | 15.70 | 15.61 | 15.65 | +0.256% | 21,749 | -5.176% |
| 2026-09-01 | 15.77 | 15.77 | 15.60 | 15.61 | -0.889% | 23,516 | -4.933% |
| 2026-08-31 | 15.72 | 15.85 | 15.65 | 15.75 | -0.694% | 32,760 | -5.778% |
| 2026-08-28 | 15.97 | 15.97 | 15.80 | 15.86 | -0.627% | 15,091 | -6.431% |
| 2026-08-27 | 15.86 | 15.97 | 15.86 | 15.96 | +0.063% | 21,233 | -7.018% |
| 2026-08-26 | 16.03 | 16.03 | 15.86 | 15.95 | -0.498% | 9,943 | -6.959% |
| 2026-08-25 | 15.83 | 16.03 | 15.80 | 16.03 | +0.944% | 24,284 | -7.423% |
| 2026-08-24 | 15.75 | 15.89 | 15.75 | 15.88 | +0.954% | 25,762 | -6.549% |
| 2026-08-21 | 15.86 | 15.89 | 15.62 | 15.73 | -1.503% | 27,430 | -5.658% |
| 2026-08-20 | 15.99 | 15.99 | 15.81 | 15.97 | -0.187% | 18,253 | -7.076% |
| 2026-08-19 | 16.00 | 16.04 | 15.89 | 16.00 | +0.629% | 29,083 | -7.250% |
| 2026-08-18 | 15.99 | 16.02 | 15.84 | 15.90 | -0.935% | 32,222 | -6.667% |
| 2026-08-17 | 16.10 | 16.15 | 16.03 | 16.05 | -0.680% | 23,301 | -7.539% |
| 2026-08-14 | 16.14 | 16.16 | 16.08 | 16.16 | -0.062% | 10,480 | -8.168% |
| 2026-08-13 | 16.20 | 16.21 | 16.06 | 16.17 | +0.810% | 37,611 | -8.225% |
| 2026-08-12 | 16.15 | 16.23 | 16.03 | 16.04 | -0.987% | 26,897 | -7.481% |
| 2026-08-11 | 16.20 | 16.20 | 16.14 | 16.20 | -0.001% | 25,456 | -8.394% |
| 2026-08-10 | 16.32 | 16.35 | 16.15 | 16.20 | -0.735% | 27,995 | -8.395% |
| 2026-08-07 | 16.45 | 16.45 | 16.28 | 16.32 | -0.170% | 19,596 | -9.069% |
| 2026-08-06 | 16.46 | 16.54 | 16.32 | 16.35 | -0.500% | 16,239 | -9.223% |
| 2026-08-05 | 16.46 | 16.56 | 16.43 | 16.43 | -0.605% | 10,891 | -9.677% |
| 2026-08-04 | 16.54 | 16.62 | 16.46 | 16.53 | +0.061% | 19,665 | -10.224% |
| 2026-08-03 | 16.58 | 16.58 | 16.45 | 16.52 | -0.001% | 31,424 | -10.169% |
| 2026-07-31 | 16.45 | 16.52 | 16.41 | 16.52 | +0.670% | 26,178 | -10.169% |
| 2026-07-30 | 16.27 | 16.44 | 16.27 | 16.41 | +0.491% | 15,527 | -9.568% |
| 2026-07-29 | 16.35 | 16.46 | 16.29 | 16.33 | -0.427% | 26,304 | -9.124% |
| 2026-07-28 | 16.45 | 16.48 | 16.38 | 16.40 | +0.122% | 12,507 | -9.512% |
| 2026-07-27 | 16.48 | 16.48 | 16.34 | 16.38 | -0.193% | 15,716 | -9.402% |
| 2026-07-24 | 16.35 | 16.46 | 16.35 | 16.41 | +0.224% | 14,897 | -9.577% |
| 2026-07-23 | 16.45 | 16.45 | 16.35 | 16.38 | -0.848% | 7,201 | -9.374% |
| 2026-07-22 | 16.46 | 16.57 | 16.46 | 16.52 | +0.091% | 6,597 | -10.142% |
| 2026-07-21 | 16.55 | 16.63 | 16.48 | 16.50 | -0.542% | 14,685 | -10.061% |
| 2026-07-20 | 16.61 | 16.64 | 16.58 | 16.59 | -0.180% | 13,006 | -10.549% |
| 2026-07-17 | 16.57 | 16.62 | 16.50 | 16.62 | +0.301% | 17,681 | -10.709% |
| 2026-07-16 | 16.49 | 16.58 | 16.40 | 16.57 | -0.060% | 16,496 | -10.441% |
| 2026-07-15 | 16.55 | 16.58 | 16.43 | 16.58 | +0.668% | 15,138 | -10.495% |
| 2026-07-14 | 16.39 | 16.48 | 16.39 | 16.47 | +0.488% | 17,437 | -9.897% |
| 2026-07-13 | 16.48 | 16.48 | 16.37 | 16.39 | -0.365% | 14,823 | -9.457% |
| 2026-07-10 | 16.50 | 16.50 | 16.41 | 16.45 | -0.061% | 4,910 | -9.787% |
| 2026-07-09 | 16.50 | 16.50 | 16.41 | 16.46 | +0.305% | 13,997 | -9.842% |
| 2026-07-08 | 16.48 | 16.54 | 16.37 | 16.41 | -0.666% | 28,011 | -9.567% |
| 2026-07-07 | 16.62 | 16.67 | 16.52 | 16.52 | -0.759% | 19,671 | -10.169% |
| 2026-07-06 | 16.59 | 16.75 | 16.59 | 16.65 | +0.642% | 18,037 | -10.851% |
| 2026-07-02 | 16.65 | 16.75 | 16.54 | 16.54 | -0.660% | 12,515 | -10.279% |
| 2026-07-01 | 16.64 | 16.75 | 16.64 | 16.65 | +0.241% | 12,608 | -10.871% |
| 2026-06-30 | 16.83 | 16.85 | 16.60 | 16.61 | -2.865% | 101,435 | -10.656% |
| 2026-06-29 | 16.85 | 17.19 | 16.85 | 17.10 | +1.484% | 58,547 | -13.216% |
| 2026-06-26 | 16.88 | 16.95 | 16.84 | 16.85 | -0.590% | 13,478 | -11.929% |
| 2026-06-25 | 17.03 | 17.03 | 16.90 | 16.95 | -0.235% | 15,969 | -12.448% |
| 2026-06-24 | 16.97 | 17.04 | 16.94 | 16.99 | +0.533% | 20,406 | -12.655% |
| 2026-06-23 | 16.80 | 16.95 | 16.80 | 16.90 | -0.236% | 100,606 | -12.189% |
| 2026-06-22 | 16.93 | 17.02 | 16.92 | 16.94 | -0.412% | 71,051 | -12.397% |
| 2026-06-18 | 16.95 | 17.08 | 16.94 | 17.01 | -0.235% | 14,221 | -12.757% |
| 2026-06-17 | 17.02 | 17.07 | 16.96 | 17.05 | +0.117% | 29,583 | -12.962% |
| 2026-06-16 | 17.02 | 17.08 | 16.97 | 17.03 | -0.088% | 11,107 | -12.860% |
| 2026-06-15 | 16.92 | 17.07 | 16.92 | 17.05 | +0.730% | 15,306 | -12.936% |
| 2026-06-12 | 16.89 | 16.93 | 16.88 | 16.92 | -0.051% | 13,188 | -12.300% |
| 2026-06-11 | 16.85 | 16.98 | 16.85 | 16.93 | +0.059% | 5,335 | -12.345% |
| 2026-06-10 | 16.82 | 17.05 | 16.82 | 16.92 | +0.030% | 34,625 | -12.293% |
| 2026-06-09 | 16.75 | 16.91 | 16.75 | 16.91 | +0.714% | 19,651 | -12.267% |
| 2026-06-08 | 16.79 | 16.85 | 16.70 | 16.80 | -0.058% | 12,753 | -11.640% |
| 2026-06-05 | 16.80 | 16.84 | 16.73 | 16.80 | -0.209% | 26,689 | -11.692% |
| 2026-06-04 | 16.74 | 16.88 | 16.74 | 16.84 | 0.000% | 19,741 | -11.876% |
| 2026-06-03 | 16.84 | 16.85 | 16.77 | 16.84 | -0.354% | 11,135 | -11.876% |
| 2026-06-02 | 16.91 | 16.95 | 16.84 | 16.90 | -0.295% | 19,541 | -12.189% |
| 2026-06-01 | 16.92 | 17.00 | 16.87 | 16.95 | +0.533% | 39,468 | -12.448% |
| 2026-05-29 | 16.96 | 16.98 | 16.86 | 16.86 | -0.531% | 22,623 | -11.981% |
| 2026-05-28 | 16.95 | 17.00 | 16.95 | 16.95 | +0.177% | 17,546 | -12.448% |
| 2026-05-27 | 16.86 | 16.98 | 16.86 | 16.92 | +0.178% | 11,841 | -12.293% |
| 2026-05-26 | 16.92 | 16.92 | 16.77 | 16.89 | +0.656% | 14,627 | -12.137% |
| 2026-05-22 | 16.82 | 16.84 | 16.76 | 16.78 | -0.119% | 8,176 | -11.561% |
| 2026-05-21 | 16.84 | 16.85 | 16.73 | 16.80 | -0.356% | 13,682 | -11.667% |
| 2026-05-20 | 16.80 | 16.88 | 16.78 | 16.86 | +0.597% | 21,673 | -11.981% |
| 2026-05-19 | 16.79 | 16.84 | 16.71 | 16.76 | -0.357% | 26,678 | -11.456% |
| 2026-05-18 | 16.76 | 16.85 | 16.75 | 16.82 | +0.418% | 43,742 | -11.772% |
| 2026-05-15 | 16.84 | 16.93 | 16.75 | 16.75 | -1.122% | 22,414 | -11.403% |
| 2026-05-14 | 16.95 | 17.00 | 16.93 | 16.94 | -0.059% | 12,045 | -12.397% |
| 2026-05-13 | 16.98 | 16.99 | 16.90 | 16.95 | -0.353% | 37,800 | -12.448% |
| 2026-05-12 | 17.07 | 17.10 | 17.00 | 17.01 | -0.409% | 7,347 | -12.758% |
| 2026-05-11 | 17.14 | 17.14 | 17.06 | 17.08 | -0.292% | 18,453 | -13.115% |
| 2026-05-08 | 17.12 | 17.14 | 17.05 | 17.13 | +0.351% | 12,049 | -13.368% |
| 2026-05-07 | 17.06 | 17.12 | 17.05 | 17.07 | -0.117% | 11,459 | -13.064% |
| 2026-05-06 | 17.07 | 17.14 | 17.05 | 17.09 | +0.441% | 14,692 | -13.166% |
| 2026-05-05 | 16.96 | 17.07 | 16.96 | 17.02 | +0.076% | 14,294 | -12.783% |
| 2026-05-04 | 17.10 | 17.11 | 17.00 | 17.00 | -0.630% | 12,665 | -12.717% |
| 2026-05-01 | 17.20 | 17.20 | 17.00 | 17.11 | +0.058% | 10,181 | -13.267% |
| 2026-04-30 | 17.02 | 17.10 | 16.96 | 17.10 | +0.677% | 29,094 | -13.216% |
| 2026-04-29 | 17.08 | 17.08 | 16.96 | 16.98 | -0.147% | 12,486 | -12.629% |
| 2026-04-28 | 17.04 | 17.04 | 17.00 | 17.01 | -0.293% | 7,185 | -12.757% |
| 2026-04-27 | 17.12 | 17.12 | 17.03 | 17.06 | -0.350% | 14,634 | -13.013% |
| 2026-04-24 | 17.02 | 17.12 | 17.01 | 17.12 | +0.176% | 9,512 | -13.318% |
| 2026-04-23 | 17.06 | 17.12 | 17.05 | 17.09 | +0.234% | 6,075 | -13.166% |
| 2026-04-22 | 16.87 | 17.07 | 16.87 | 17.05 | +0.591% | 8,293 | -12.962% |
| 2026-04-21 | 16.96 | 17.05 | 16.95 | 16.95 | -0.417% | 5,342 | -12.448% |
| 2026-04-20 | 17.10 | 17.10 | 16.90 | 17.02 | -0.170% | 7,993 | -12.814% |
| 2026-04-17 | 17.07 | 17.14 | 17.05 | 17.05 | +0.649% | 13,424 | -12.962% |
| 2026-04-16 | 17.04 | 17.04 | 16.94 | 16.94 | -0.587% | 12,927 | -12.397% |
| 2026-04-15 | 17.07 | 17.07 | 16.96 | 17.04 | +0.324% | 10,034 | -12.911% |
| 2026-04-14 | 16.95 | 17.05 | 16.89 | 16.98 | +0.503% | 75,218 | -12.629% |
| 2026-04-13 | 16.77 | 16.90 | 16.72 | 16.90 | +0.775% | 16,586 | -12.189% |
| 2026-04-10 | 16.76 | 16.82 | 16.68 | 16.77 | +0.419% | 18,716 | -11.509% |
| 2026-04-09 | 16.66 | 16.73 | 16.59 | 16.70 | +0.421% | 21,666 | -11.138% |
| 2026-04-08 | 16.64 | 16.72 | 16.55 | 16.63 | +1.094% | 28,796 | -10.764% |
| 2026-04-07 | 16.45 | 16.47 | 16.36 | 16.45 | -0.121% | 21,469 | -9.787% |
| 2026-04-06 | 16.46 | 16.54 | 16.44 | 16.47 | +0.061% | 27,110 | -9.897% |
| 2026-04-02 | 16.28 | 16.49 | 16.28 | 16.46 | +0.550% | 27,505 | -9.842% |
| 2026-04-01 | 16.39 | 16.53 | 16.33 | 16.37 | +0.245% | 37,650 | -9.346% |
| 2026-03-31 | 16.43 | 16.48 | 16.26 | 16.33 | -2.216% | 95,191 | -9.124% |
| 2026-03-30 | 16.71 | 16.81 | 16.63 | 16.70 | 0.000% | 22,333 | -11.138% |
| 2026-03-27 | 16.75 | 16.93 | 16.70 | 16.70 | -0.595% | 34,053 | -11.138% |
| 2026-03-26 | 16.92 | 17.09 | 16.80 | 16.80 | -1.118% | 26,177 | -11.667% |
| 2026-03-25 | 17.06 | 17.12 | 16.99 | 16.99 | +0.295% | 7,613 | -12.655% |
| 2026-03-24 | 16.98 | 17.15 | 16.94 | 16.94 | 0.000% | 7,540 | -12.397% |
| 2026-03-23 | 16.91 | 17.13 | 16.90 | 16.94 | +0.237% | 16,840 | -12.397% |
| 2026-03-20 | 17.16 | 17.19 | 16.88 | 16.90 | -1.515% | 11,803 | -12.189% |
| 2026-03-19 | 17.15 | 17.24 | 17.15 | 17.16 | -0.291% | 13,189 | -13.520% |
| 2026-03-18 | 17.21 | 17.27 | 17.16 | 17.21 | -0.463% | 12,282 | -13.771% |
| 2026-03-17 | 17.24 | 17.31 | 17.20 | 17.29 | +0.523% | 11,579 | -14.170% |
| 2026-03-16 | 17.32 | 17.35 | 17.20 | 17.20 | -0.348% | 18,434 | -13.721% |
| 2026-03-13 | 17.27 | 17.35 | 17.20 | 17.26 | -0.231% | 13,996 | -14.021% |
| 2026-03-12 | 17.26 | 17.40 | 17.25 | 17.30 | -0.288% | 19,985 | -14.220% |
| 2026-03-11 | 17.30 | 17.41 | 17.30 | 17.35 | -0.144% | 8,825 | -14.467% |
| 2026-03-10 | 17.30 | 17.40 | 17.30 | 17.38 | +0.376% | 8,156 | -14.590% |
| 2026-03-09 | 17.45 | 17.45 | 17.30 | 17.31 | -0.688% | 21,574 | -14.269% |
| 2026-03-06 | 17.55 | 17.55 | 17.37 | 17.43 | -0.797% | 12,305 | -14.859% |
| 2026-03-05 | 17.53 | 17.58 | 17.52 | 17.57 | +0.176% | 8,875 | -15.538% |
| 2026-03-04 | 17.56 | 17.65 | 17.51 | 17.54 | +0.223% | 9,227 | -15.389% |
| 2026-03-03 | 17.50 | 17.50 | 17.39 | 17.50 | -0.455% | 16,476 | -15.200% |
| 2026-03-02 | 17.66 | 17.68 | 17.55 | 17.58 | -0.397% | 8,616 | -15.586% |
| 2026-02-27 | 17.59 | 17.67 | 17.45 | 17.65 | +0.275% | 30,519 | -15.921% |
| 2026-02-26 | 17.69 | 17.69 | 17.60 | 17.60 | -0.161% | 3,998 | -15.689% |
| 2026-02-25 | 17.66 | 17.68 | 17.55 | 17.63 | +0.057% | 6,384 | -15.825% |
| 2026-02-24 | 17.59 | 17.71 | 17.57 | 17.62 | 0.000% | 6,134 | -15.778% |
| 2026-02-23 | 17.66 | 17.68 | 17.58 | 17.62 | -0.339% | 8,010 | -15.778% |
| 2026-02-20 | 17.73 | 17.77 | 17.65 | 17.68 | -0.455% | 12,527 | -16.063% |
| 2026-02-19 | 17.74 | 17.84 | 17.62 | 17.76 | +0.231% | 17,694 | -16.446% |
| 2026-02-18 | 17.70 | 17.78 | 17.65 | 17.72 | 0.000% | 8,392 | -16.253% |
| 2026-02-17 | 17.60 | 17.73 | 17.57 | 17.72 | +0.796% | 19,403 | -16.253% |
| 2026-02-13 | 17.57 | 17.59 | 17.45 | 17.58 | +0.285% | 7,815 | -15.586% |
| 2026-02-12 | 17.53 | 17.57 | 17.50 | 17.53 | +0.114% | 17,432 | -15.345% |
| 2026-02-11 | 17.43 | 17.55 | 17.43 | 17.51 | +0.459% | 7,015 | -15.248% |
| 2026-02-10 | 17.53 | 17.56 | 17.43 | 17.43 | +0.172% | 22,285 | -14.859% |
| 2026-02-09 | 17.32 | 17.43 | 17.32 | 17.40 | -0.072% | 11,071 | -14.713% |
| 2026-02-06 | 17.41 | 17.50 | 17.36 | 17.41 | +0.129% | 11,235 | -14.774% |
| 2026-02-05 | 17.38 | 17.59 | 17.34 | 17.39 | -0.742% | 19,035 | -14.664% |
| 2026-02-04 | 17.52 | 17.52 | 17.40 | 17.52 | 0.000% | 9,363 | -15.297% |
| 2026-02-03 | 17.64 | 17.68 | 17.50 | 17.52 | -0.680% | 15,165 | -15.297% |
| 2026-02-02 | 17.68 | 17.73 | 17.55 | 17.64 | -0.283% | 37,623 | -15.873% |
| 2026-01-30 | 17.68 | 17.69 | 17.54 | 17.69 | +0.340% | 18,997 | -16.111% |
| 2026-01-29 | 17.69 | 17.69 | 17.48 | 17.63 | -0.395% | 14,047 | -15.825% |
| 2026-01-28 | 17.71 | 17.79 | 17.69 | 17.70 | -0.506% | 12,546 | -16.158% |
| 2026-01-27 | 17.69 | 17.81 | 17.69 | 17.79 | +0.225% | 7,979 | -16.582% |
| 2026-01-26 | 17.76 | 17.76 | 17.63 | 17.75 | +0.169% | 8,896 | -16.394% |
| 2026-01-23 | 17.61 | 17.74 | 17.61 | 17.72 | +0.416% | 23,229 | -16.253% |
| 2026-01-22 | 17.62 | 17.69 | 17.55 | 17.65 | +0.151% | 17,062 | -15.904% |
| 2026-01-21 | 17.52 | 17.62 | 17.45 | 17.62 | +0.285% | 14,100 | -15.778% |
| 2026-01-20 | 17.54 | 17.60 | 17.44 | 17.57 | -0.678% | 24,287 | -15.538% |
| 2026-01-16 | 17.62 | 17.74 | 17.54 | 17.69 | +0.283% | 21,380 | -16.111% |
| 2026-01-15 | 17.65 | 17.75 | 17.58 | 17.64 | +0.341% | 28,997 | -15.873% |
| 2026-01-14 | 17.50 | 17.58 | 17.43 | 17.58 | +0.572% | 9,102 | -15.586% |
| 2026-01-13 | 17.45 | 17.57 | 17.41 | 17.48 | +0.241% | 19,947 | -15.103% |
| 2026-01-12 | 17.31 | 17.46 | 17.31 | 17.44 | -0.069% | 17,731 | -14.898% |
| 2026-01-09 | 17.40 | 17.50 | 17.36 | 17.45 | +0.345% | 15,292 | -14.957% |
| 2026-01-08 | 17.42 | 17.48 | 17.32 | 17.39 | -0.572% | 19,177 | -14.664% |
| 2026-01-07 | 17.35 | 17.49 | 17.32 | 17.49 | +0.923% | 26,395 | -15.152% |
| 2026-01-06 | 17.34 | 17.35 | 17.26 | 17.33 | -0.230% | 20,794 | -14.368% |
| 2026-01-05 | 17.32 | 17.51 | 17.32 | 17.37 | +0.579% | 33,068 | -14.565% |
| 2026-01-02 | 17.14 | 17.27 | 17.12 | 17.27 | +1.290% | 38,929 | -14.071% |
| 2025-12-31 | 17.15 | 17.15 | 16.97 | 17.05 | -1.502% | 74,591 | -12.962% |
| 2025-12-30 | 17.30 | 17.38 | 17.28 | 17.31 | -0.001% | 20,729 | -14.269% |
| 2025-12-29 | 17.37 | 17.39 | 15.96 | 17.31 | -0.517% | 46,944 | -14.270% |
| 2025-12-26 | 17.38 | 17.44 | 17.38 | 17.40 | +0.173% | 11,948 | -14.713% |
| 2025-12-24 | 17.29 | 17.38 | 17.29 | 17.37 | +0.347% | 10,439 | -14.565% |
| 2025-12-23 | 17.28 | 17.35 | 17.28 | 17.31 | -0.517% | 20,789 | -14.269% |
| 2025-12-22 | 17.48 | 17.48 | 17.31 | 17.40 | +0.173% | 30,177 | -14.713% |
| 2025-12-19 | 17.36 | 17.45 | 17.36 | 17.37 | -0.458% | 18,428 | -14.565% |
| 2025-12-18 | 17.40 | 17.49 | 17.37 | 17.45 | +0.692% | 22,827 | -14.957% |
| 2025-12-17 | 17.36 | 17.41 | 17.32 | 17.33 | -0.288% | 34,666 | -14.368% |
| 2025-12-16 | 17.45 | 17.45 | 17.31 | 17.38 | -0.076% | 31,445 | -14.614% |
| 2025-12-15 | 17.33 | 17.45 | 17.29 | 17.39 | +0.481% | 48,582 | -14.679% |
| 2025-12-12 | 17.31 | 17.42 | 17.21 | 17.31 | -0.631% | 31,734 | -14.269% |
| 2025-12-11 | 17.37 | 17.48 | 17.34 | 17.42 | +0.519% | 40,921 | -14.811% |
| 2025-12-10 | 17.15 | 17.34 | 17.15 | 17.33 | +0.932% | 30,039 | -14.368% |
| 2025-12-09 | 17.23 | 17.36 | 17.15 | 17.17 | -0.694% | 34,946 | -13.570% |
| 2025-12-08 | 17.28 | 17.34 | 17.17 | 17.29 | +0.290% | 20,489 | -14.170% |
| 2025-12-05 | 17.32 | 17.36 | 17.19 | 17.24 | -0.404% | 23,437 | -13.921% |
| 2025-12-04 | 17.40 | 17.43 | 17.29 | 17.31 | -0.403% | 21,535 | -14.269% |
| 2025-12-03 | 17.47 | 17.47 | 17.29 | 17.38 | +0.058% | 17,502 | -14.614% |
| 2025-12-02 | 17.55 | 17.56 | 17.33 | 17.37 | -0.800% | 16,869 | -14.565% |
| 2025-12-01 | 17.62 | 17.73 | 17.51 | 17.51 | -1.352% | 41,103 | -15.248% |
| 2025-11-28 | 17.68 | 17.77 | 17.68 | 17.75 | +0.453% | 14,149 | -16.394% |
| 2025-11-26 | 17.54 | 17.73 | 17.54 | 17.67 | +0.741% | 28,619 | -16.016% |
| 2025-11-25 | 17.52 | 17.58 | 17.45 | 17.54 | 0.000% | 18,923 | -15.393% |
| 2025-11-24 | 17.60 | 17.62 | 17.51 | 17.54 | +0.343% | 16,415 | -15.393% |
| 2025-11-21 | 17.35 | 17.54 | 17.31 | 17.48 | +0.836% | 21,801 | -15.103% |
| 2025-11-20 | 17.55 | 17.57 | 17.30 | 17.34 | -0.830% | 27,557 | -14.393% |
| 2025-11-19 | 17.62 | 17.65 | 17.48 | 17.48 | -0.738% | 9,811 | -15.103% |
| 2025-11-18 | 17.71 | 17.71 | 17.56 | 17.61 | +0.057% | 26,475 | -15.730% |
| 2025-11-17 | 17.95 | 17.95 | 17.60 | 17.60 | -2.004% | 23,756 | -15.682% |
| 2025-11-14 | 17.95 | 17.98 | 17.85 | 17.96 | +0.419% | 24,722 | -17.372% |
| 2025-11-13 | 18.10 | 18.10 | 17.87 | 17.89 | -1.052% | 35,581 | -17.025% |
| 2025-11-12 | 18.15 | 18.27 | 18.08 | 18.08 | -0.302% | 9,763 | -17.899% |
| 2025-11-11 | 18.16 | 18.30 | 18.12 | 18.13 | -0.330% | 16,884 | -18.147% |
| 2025-11-10 | 18.09 | 18.32 | 18.07 | 18.19 | +0.442% | 12,938 | -18.417% |
| 2025-11-07 | 18.18 | 18.18 | 18.05 | 18.11 | -0.330% | 20,986 | -18.056% |
| 2025-11-06 | 18.18 | 18.21 | 18.06 | 18.17 | +0.055% | 11,207 | -18.327% |
| 2025-11-05 | 18.14 | 18.19 | 18.05 | 18.16 | +0.331% | 18,138 | -18.282% |
| 2025-11-04 | 18.19 | 18.19 | 17.94 | 18.10 | +0.111% | 13,690 | -18.011% |
| 2025-11-03 | 18.23 | 18.23 | 18.06 | 18.08 | -0.550% | 13,966 | -17.920% |
| 2025-10-31 | 18.02 | 18.25 | 18.02 | 18.18 | +0.888% | 23,756 | -18.372% |
| 2025-10-30 | 18.18 | 18.23 | 18.02 | 18.02 | -1.476% | 6,120 | -17.647% |
| 2025-10-29 | 18.44 | 18.44 | 18.25 | 18.29 | -0.459% | 5,655 | -18.863% |
| 2025-10-28 | 18.40 | 18.45 | 18.32 | 18.37 | -0.194% | 9,819 | -19.235% |
| 2025-10-27 | 18.32 | 18.53 | 18.32 | 18.41 | +0.491% | 19,220 | -19.392% |
| 2025-10-24 | 18.33 | 18.38 | 18.21 | 18.32 | +0.219% | 11,759 | -18.996% |
| 2025-10-23 | 18.19 | 18.28 | 18.18 | 18.28 | +0.164% | 3,641 | -18.818% |
| 2025-10-22 | 18.26 | 18.35 | 18.20 | 18.25 | -0.761% | 11,724 | -18.685% |
| 2025-10-21 | 18.24 | 18.40 | 18.24 | 18.39 | +0.382% | 5,225 | -19.304% |
| 2025-10-20 | 18.24 | 18.40 | 18.24 | 18.32 | +0.715% | 9,822 | -18.996% |
| 2025-10-17 | 18.24 | 18.24 | 18.16 | 18.19 | +0.165% | 7,182 | -18.417% |
| 2025-10-16 | 18.25 | 18.35 | 18.15 | 18.16 | -0.275% | 4,440 | -18.282% |
| 2025-10-15 | 18.25 | 18.29 | 18.15 | 18.21 | +0.165% | 13,241 | -18.506% |
| 2025-10-14 | 18.01 | 18.18 | 18.01 | 18.18 | +0.165% | 13,393 | -18.372% |
| 2025-10-13 | 18.10 | 18.19 | 18.01 | 18.15 | +0.498% | 8,458 | -18.237% |
| 2025-10-10 | 18.19 | 18.30 | 17.96 | 18.06 | -0.715% | 11,246 | -17.829% |
| 2025-10-09 | 18.23 | 18.30 | 18.11 | 18.19 | -0.274% | 13,126 | -18.417% |
| 2025-10-08 | 18.30 | 18.43 | 18.24 | 18.24 | -0.491% | 34,046 | -18.640% |
| 2025-10-07 | 18.41 | 18.44 | 18.24 | 18.33 | -0.326% | 20,261 | -19.040% |
| 2025-10-06 | 18.40 | 18.50 | 18.34 | 18.39 | -0.541% | 18,730 | -19.304% |
| 2025-10-03 | 18.52 | 18.57 | 18.36 | 18.49 | -0.270% | 6,632 | -19.740% |
| 2025-10-02 | 18.59 | 18.73 | 18.41 | 18.54 | -0.108% | 18,783 | -19.957% |
| 2025-10-01 | 18.45 | 18.62 | 18.34 | 18.56 | +0.270% | 24,997 | -20.043% |
| 2025-09-30 | 18.60 | 18.79 | 18.32 | 18.51 | -2.063% | 270,057 | -19.827% |
| 2025-09-29 | 18.80 | 18.92 | 18.70 | 18.90 | +0.265% | 23,463 | -21.481% |
| 2025-09-26 | 18.89 | 18.91 | 18.75 | 18.85 | -0.528% | 13,961 | -21.273% |
| 2025-09-25 | 18.87 | 18.97 | 18.82 | 18.95 | -0.211% | 18,002 | -21.689% |
| 2025-09-24 | 18.88 | 18.99 | 18.78 | 18.99 | +0.211% | 63,435 | -21.854% |
| 2025-09-23 | 18.97 | 19.01 | 18.87 | 18.95 | -0.473% | 23,384 | -21.689% |
| 2025-09-22 | 18.81 | 19.07 | 18.81 | 19.04 | +0.741% | 15,877 | -22.059% |
| 2025-09-19 | 18.87 | 18.96 | 18.82 | 18.90 | -0.369% | 20,915 | -21.481% |
| 2025-09-18 | 19.06 | 19.09 | 18.86 | 18.97 | -0.577% | 23,563 | -21.771% |
| 2025-09-17 | 18.91 | 19.18 | 18.90 | 19.08 | +0.686% | 19,415 | -22.222% |
| 2025-09-16 | 19.13 | 19.13 | 18.93 | 18.95 | -0.629% | 18,016 | -21.689% |
| 2025-09-15 | 18.90 | 19.14 | 18.78 | 19.07 | +0.633% | 28,591 | -22.181% |
| 2025-09-12 | 18.83 | 18.99 | 18.75 | 18.95 | +0.691% | 34,955 | -21.689% |
| 2025-09-11 | 18.73 | 18.84 | 18.65 | 18.82 | +1.183% | 32,737 | -21.148% |
| 2025-09-10 | 18.54 | 18.67 | 18.46 | 18.60 | +0.432% | 26,877 | -20.215% |
| 2025-09-09 | 18.42 | 18.66 | 18.35 | 18.52 | -0.162% | 18,513 | -19.870% |
| 2025-09-08 | 18.57 | 18.78 | 18.42 | 18.55 | 0.000% | 54,645 | -20.000% |
| 2025-09-05 | 18.31 | 18.55 | 18.31 | 18.55 | +2.373% | 22,899 | -20.000% |
| 2025-09-04 | 17.93 | 18.20 | 17.93 | 18.12 | +1.229% | 23,847 | -18.102% |
| 2025-09-03 | 17.78 | 17.90 | 17.78 | 17.90 | +0.788% | 16,372 | -17.095% |
| 2025-09-02 | 17.71 | 17.80 | 17.71 | 17.76 | +0.056% | 14,471 | -16.441% |
| 2025-08-29 | 17.82 | 17.86 | 17.66 | 17.75 | -0.393% | 46,812 | -16.394% |
| 2025-08-28 | 17.91 | 17.91 | 17.81 | 17.82 | -0.336% | 28,790 | -16.723% |
| 2025-08-27 | 17.86 | 17.90 | 17.82 | 17.88 | -0.112% | 9,636 | -17.002% |
| 2025-08-26 | 17.96 | 17.99 | 17.88 | 17.90 | -0.611% | 24,044 | -17.095% |
| 2025-08-25 | 18.08 | 18.16 | 17.93 | 18.01 | -0.442% | 29,668 | -17.601% |
| 2025-08-22 | 17.90 | 18.13 | 17.90 | 18.09 | +1.118% | 47,274 | -17.966% |
| 2025-08-21 | 17.96 | 18.09 | 17.84 | 17.89 | -0.334% | 58,554 | -17.049% |
| 2025-08-20 | 17.87 | 17.96 | 17.65 | 17.95 | +0.617% | 27,147 | -17.326% |
| 2025-08-19 | 17.65 | 17.90 | 17.65 | 17.84 | +0.962% | 20,555 | -16.816% |
| 2025-08-18 | 17.69 | 17.70 | 17.60 | 17.67 | -0.113% | 12,728 | -16.016% |
| 2025-08-15 | 17.75 | 17.83 | 17.65 | 17.69 | -0.226% | 10,320 | -16.111% |
| 2025-08-14 | 17.74 | 17.82 | 17.61 | 17.73 | -0.393% | 31,075 | -16.300% |
| 2025-08-13 | 17.74 | 17.80 | 17.65 | 17.80 | +0.679% | 36,523 | -16.629% |
| 2025-08-12 | 17.51 | 17.69 | 17.51 | 17.68 | +0.569% | 14,612 | -16.063% |
| 2025-08-11 | 17.50 | 17.65 | 17.49 | 17.58 | -0.114% | 10,030 | -15.586% |
| 2025-08-08 | 17.51 | 17.60 | 17.45 | 17.60 | +0.342% | 14,497 | -15.682% |
| 2025-08-07 | 17.68 | 17.68 | 17.32 | 17.54 | -0.567% | 15,481 | -15.393% |
| 2025-08-06 | 17.66 | 17.84 | 17.55 | 17.64 | -0.732% | 13,218 | -15.873% |
| 2025-08-05 | 17.69 | 17.83 | 17.66 | 17.77 | -0.056% | 16,768 | -16.488% |
| 2025-08-04 | 17.56 | 17.87 | 17.44 | 17.78 | +1.138% | 42,993 | -16.535% |
| 2025-08-01 | 17.41 | 17.58 | 17.27 | 17.58 | +1.209% | 35,077 | -15.586% |
| 2025-07-31 | 17.28 | 17.45 | 17.23 | 17.37 | +0.058% | 23,323 | -14.565% |
| 2025-07-30 | 17.24 | 17.45 | 17.24 | 17.36 | -0.115% | 38,603 | -14.516% |
| 2025-07-29 | 17.12 | 17.38 | 17.09 | 17.38 | +1.341% | 15,000 | -14.614% |
| 2025-07-28 | 17.17 | 17.17 | 17.05 | 17.15 | -0.175% | 18,675 | -13.469% |
| 2025-07-25 | 17.17 | 17.18 | 17.04 | 17.18 | +0.527% | 11,739 | -13.620% |
| 2025-07-24 | 17.06 | 17.21 | 17.00 | 17.09 | +0.176% | 22,670 | -13.166% |
| 2025-07-23 | 17.15 | 17.25 | 17.05 | 17.06 | -0.525% | 13,823 | -13.013% |
| 2025-07-22 | 17.22 | 17.23 | 17.10 | 17.15 | -0.464% | 12,477 | -13.469% |
| 2025-07-21 | 17.30 | 17.39 | 17.18 | 17.23 | +0.291% | 14,717 | -13.871% |
| 2025-07-18 | 17.50 | 17.50 | 17.13 | 17.18 | -0.348% | 9,526 | -13.620% |
| 2025-07-17 | 17.08 | 17.26 | 17.01 | 17.24 | +1.352% | 20,447 | -13.921% |
| 2025-07-16 | 17.27 | 17.29 | 16.95 | 17.01 | -0.468% | 24,549 | -12.757% |
| 2025-07-15 | 17.35 | 17.35 | 17.05 | 17.09 | -1.042% | 25,315 | -13.166% |
| 2025-07-14 | 17.43 | 17.43 | 17.18 | 17.27 | -0.576% | 26,647 | -14.071% |
| 2025-07-11 | 17.50 | 17.55 | 17.35 | 17.37 | -1.419% | 30,122 | -14.565% |
| 2025-07-10 | 17.38 | 17.62 | 17.38 | 17.62 | +1.323% | 40,298 | -15.778% |
| 2025-07-09 | 17.35 | 17.45 | 17.35 | 17.39 | +0.520% | 21,070 | -14.664% |
| 2025-07-08 | 17.23 | 17.35 | 17.23 | 17.30 | +0.116% | 15,528 | -14.220% |
| 2025-07-07 | 17.38 | 17.45 | 17.17 | 17.28 | -1.031% | 19,718 | -14.120% |
| 2025-07-03 | 17.41 | 17.54 | 17.41 | 17.46 | -0.114% | 12,239 | -15.006% |
| 2025-07-02 | 17.32 | 17.48 | 17.17 | 17.48 | +0.866% | 28,451 | -15.103% |
| 2025-07-01 | 17.22 | 17.33 | 17.09 | 17.33 | +0.639% | 39,412 | -14.368% |
| 2025-06-30 | 17.16 | 17.29 | 17.16 | 17.22 | -1.375% | 31,021 | -13.821% |
| 2025-06-27 | 17.45 | 17.60 | 17.42 | 17.46 | -0.286% | 19,551 | -15.006% |
| 2025-06-26 | 17.41 | 17.52 | 17.36 | 17.51 | +0.864% | 36,070 | -15.248% |
| 2025-06-25 | 17.34 | 17.39 | 17.25 | 17.36 | -0.230% | 11,380 | -14.516% |
| 2025-06-24 | 17.34 | 17.43 | 17.30 | 17.40 | +0.811% | 17,876 | -14.713% |
| 2025-06-23 | 17.19 | 17.32 | 17.18 | 17.26 | +0.116% | 25,804 | -14.021% |
| 2025-06-20 | 17.12 | 17.24 | 17.05 | 17.24 | +0.408% | 19,411 | -13.921% |
| 2025-06-18 | 17.11 | 17.21 | 17.05 | 17.17 | +0.468% | 11,376 | -13.570% |
| 2025-06-17 | 17.00 | 17.13 | 16.95 | 17.09 | +0.411% | 10,182 | -13.166% |
| 2025-06-16 | 17.20 | 17.34 | 16.93 | 17.02 | -0.874% | 32,295 | -12.808% |
| 2025-06-13 | 17.31 | 17.31 | 17.10 | 17.17 | -0.980% | 17,332 | -13.570% |
| 2025-06-12 | 17.31 | 17.48 | 17.20 | 17.34 | +0.231% | 13,824 | -14.418% |
| 2025-06-11 | 17.36 | 17.40 | 17.27 | 17.30 | -0.173% | 22,079 | -14.220% |
| 2025-06-10 | 17.29 | 17.36 | 17.23 | 17.33 | +0.173% | 16,428 | -14.368% |
| 2025-06-09 | 17.20 | 17.31 | 17.14 | 17.30 | +0.494% | 13,985 | -14.220% |
| 2025-06-06 | 17.30 | 17.30 | 17.19 | 17.21 | -0.721% | 9,342 | -13.796% |
| 2025-06-05 | 17.30 | 17.42 | 17.23 | 17.34 | +0.231% | 38,352 | -14.418% |
| 2025-06-04 | 17.28 | 17.35 | 17.20 | 17.30 | +0.406% | 38,538 | -14.220% |
| 2025-06-03 | 17.18 | 17.28 | 17.18 | 17.23 | +0.408% | 14,122 | -13.871% |
| 2025-06-02 | 17.09 | 17.27 | 17.02 | 17.16 | +0.410% | 25,854 | -13.520% |
| 2025-05-30 | 17.29 | 17.29 | 17.07 | 17.09 | -0.640% | 78,672 | -13.166% |
| 2025-05-29 | 17.28 | 17.35 | 17.20 | 17.20 | -0.203% | 10,222 | -13.721% |
| 2025-05-28 | 17.26 | 17.35 | 17.19 | 17.23 | -0.433% | 9,815 | -13.896% |
| 2025-05-27 | 17.37 | 17.38 | 17.19 | 17.31 | +0.757% | 15,921 | -14.269% |
| 2025-05-23 | 17.27 | 17.27 | 17.09 | 17.18 | -0.636% | 21,036 | -13.620% |
| 2025-05-22 | 17.26 | 17.31 | 17.17 | 17.29 | 0.000% | 15,719 | -14.170% |
| 2025-05-21 | 17.44 | 17.45 | 17.21 | 17.29 | -1.030% | 15,309 | -14.170% |
| 2025-05-20 | 17.20 | 17.57 | 17.20 | 17.47 | +0.460% | 21,982 | -15.054% |
| 2025-05-19 | 17.00 | 17.42 | 17.00 | 17.39 | +0.520% | 12,366 | -14.664% |
| 2025-05-16 | 17.30 | 17.44 | 17.24 | 17.30 | +0.122% | 13,954 | -14.220% |
| 2025-05-15 | 17.31 | 17.44 | 17.24 | 17.28 | +0.226% | 24,631 | -14.115% |
| 2025-05-14 | 17.34 | 17.43 | 17.24 | 17.24 | -1.147% | 8,498 | -13.921% |
| 2025-05-13 | 17.48 | 17.58 | 17.43 | 17.44 | -0.343% | 10,058 | -14.908% |
| 2025-05-12 | 17.61 | 17.66 | 17.49 | 17.50 | -0.313% | 10,264 | -15.200% |
| 2025-05-09 | 17.61 | 17.61 | 17.52 | 17.55 | +0.143% | 9,030 | -15.466% |
| 2025-05-08 | 17.57 | 17.69 | 17.53 | 17.53 | -0.114% | 12,981 | -15.345% |
| 2025-05-07 | 17.57 | 17.62 | 17.41 | 17.55 | +0.343% | 10,112 | -15.442% |
| 2025-05-06 | 17.34 | 17.49 | 17.34 | 17.49 | +0.229% | 12,435 | -15.152% |
| 2025-05-05 | 17.31 | 17.51 | 17.31 | 17.45 | -0.399% | 17,975 | -14.957% |
| 2025-05-02 | 17.40 | 17.56 | 17.29 | 17.52 | +0.689% | 13,124 | -15.296% |
| 2025-05-01 | 17.66 | 17.70 | 17.25 | 17.40 | -0.287% | 10,237 | -14.713% |
| 2025-04-30 | 17.61 | 17.61 | 17.35 | 17.45 | -0.965% | 14,660 | -14.957% |
| 2025-04-29 | 17.56 | 17.67 | 17.48 | 17.62 | +0.342% | 22,579 | -15.778% |
| 2025-04-28 | 17.58 | 17.68 | 17.49 | 17.56 | -0.341% | 16,372 | -15.490% |
| 2025-04-25 | 17.65 | 17.65 | 17.51 | 17.62 | -0.057% | 10,272 | -15.778% |
| 2025-04-24 | 17.49 | 17.63 | 17.48 | 17.63 | +0.916% | 21,855 | -15.825% |
| 2025-04-23 | 17.57 | 17.60 | 17.43 | 17.47 | +1.334% | 7,177 | -15.054% |
| 2025-04-22 | 17.18 | 17.46 | 17.18 | 17.24 | +0.466% | 21,605 | -13.921% |
| 2025-04-21 | 17.23 | 17.27 | 17.14 | 17.16 | -0.867% | 17,565 | -13.520% |
| 2025-04-17 | 17.29 | 17.36 | 17.14 | 17.31 | +0.581% | 10,913 | -14.269% |
| 2025-04-16 | 17.22 | 17.31 | 17.12 | 17.21 | +0.467% | 17,275 | -13.771% |
| 2025-04-15 | 17.27 | 17.38 | 17.11 | 17.13 | -0.175% | 13,357 | -13.368% |
| 2025-04-14 | 17.17 | 17.37 | 17.09 | 17.16 | 0.000% | 13,968 | -13.520% |