DTG
DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures
stockNYSEStructured Product
Market OpenOct 5, 2026 12:32:52 PM EDT
15.20USD-1.398%(-0.22)19,039
DTG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.20 | 15.20 | 15.20 | 15.20 | -1.398% | 19,039 | 0.000% |
| 2026-10-02 | 15.58 | 15.70 | 15.36 | 15.42 | -1.056% | 21,420 | -1.398% |
| 2026-10-01 | 15.14 | 15.60 | 14.76 | 15.58 | +2.231% | 35,364 | -2.439% |
| 2026-09-30 | 15.10 | 15.26 | 14.70 | 15.24 | +1.128% | 48,960 | -0.262% |
| 2026-09-29 | 15.27 | 15.31 | 15.00 | 15.07 | -1.540% | 19,967 | +0.863% |
| 2026-09-28 | 15.35 | 15.84 | 15.15 | 15.31 | -0.354% | 24,811 | -0.691% |
| 2026-09-25 | 15.51 | 15.73 | 15.31 | 15.36 | -0.839% | 18,139 | -1.042% |
| 2026-09-24 | 15.49 | 15.86 | 15.48 | 15.49 | -0.769% | 30,238 | -1.872% |
| 2026-09-23 | 15.74 | 15.92 | 15.55 | 15.61 | -1.576% | 21,776 | -2.627% |
| 2026-09-22 | 15.86 | 16.00 | 15.75 | 15.86 | -0.063% | 26,654 | -4.161% |
| 2026-09-21 | 16.11 | 16.27 | 15.82 | 15.87 | -0.470% | 20,450 | -4.222% |
| 2026-09-18 | 16.20 | 16.20 | 15.65 | 15.95 | -1.330% | 44,549 | -4.672% |
| 2026-09-17 | 16.22 | 16.30 | 16.04 | 16.16 | -0.554% | 39,964 | -5.941% |
| 2026-09-16 | 15.80 | 16.25 | 15.65 | 16.25 | +2.588% | 40,206 | -6.462% |
| 2026-09-15 | 15.83 | 16.10 | 15.50 | 15.84 | -0.627% | 70,198 | -4.040% |
| 2026-09-14 | 15.63 | 16.05 | 15.63 | 15.94 | +1.142% | 49,642 | -4.642% |
| 2026-09-11 | 15.63 | 15.95 | 15.60 | 15.76 | +1.026% | 49,907 | -3.553% |
| 2026-09-10 | 15.66 | 16.11 | 15.45 | 15.60 | -0.763% | 36,211 | -2.564% |
| 2026-09-09 | 15.51 | 16.05 | 15.47 | 15.72 | +1.061% | 48,441 | -3.308% |
| 2026-09-08 | 15.68 | 15.82 | 15.51 | 15.55 | -1.113% | 58,189 | -2.282% |
| 2026-09-04 | 15.67 | 15.84 | 15.60 | 15.73 | -0.095% | 12,064 | -3.369% |
| 2026-09-03 | 15.66 | 15.87 | 15.66 | 15.74 | +0.127% | 18,024 | -3.461% |
| 2026-09-02 | 15.75 | 15.77 | 15.58 | 15.72 | -0.190% | 28,009 | -3.339% |
| 2026-09-01 | 15.97 | 16.07 | 15.67 | 15.76 | -1.346% | 20,100 | -3.523% |
| 2026-08-31 | 15.75 | 15.98 | 15.75 | 15.97 | +0.694% | 39,112 | -4.822% |
| 2026-08-28 | 16.00 | 16.07 | 15.80 | 15.86 | -0.377% | 17,323 | -4.161% |
| 2026-08-27 | 15.94 | 15.94 | 15.88 | 15.92 | +0.442% | 14,430 | -4.523% |
| 2026-08-26 | 15.81 | 15.97 | 15.81 | 15.85 | -0.408% | 17,087 | -4.101% |
| 2026-08-25 | 15.81 | 15.92 | 15.74 | 15.91 | +1.305% | 21,329 | -4.493% |
| 2026-08-24 | 15.69 | 15.75 | 15.69 | 15.71 | +0.255% | 24,083 | -3.246% |
| 2026-08-21 | 15.81 | 15.82 | 15.55 | 15.67 | -1.508% | 44,573 | -2.999% |
| 2026-08-20 | 15.95 | 15.96 | 15.81 | 15.91 | -0.687% | 40,245 | -4.463% |
| 2026-08-19 | 16.00 | 16.04 | 15.90 | 16.02 | +0.628% | 43,268 | -5.119% |
| 2026-08-18 | 16.03 | 16.17 | 15.78 | 15.92 | -0.748% | 20,076 | -4.523% |
| 2026-08-17 | 16.26 | 16.26 | 16.04 | 16.04 | -2.318% | 15,148 | -5.237% |
| 2026-08-14 | 16.44 | 16.50 | 16.40 | 16.42 | -0.300% | 9,516 | -7.433% |
| 2026-08-13 | 16.45 | 16.54 | 16.45 | 16.47 | +0.427% | 11,423 | -7.711% |
| 2026-08-12 | 16.57 | 16.58 | 16.40 | 16.40 | -0.846% | 25,853 | -7.317% |
| 2026-08-11 | 16.42 | 16.55 | 16.37 | 16.54 | +0.182% | 10,198 | -8.102% |
| 2026-08-10 | 16.55 | 16.55 | 16.45 | 16.51 | -0.422% | 25,307 | -7.935% |
| 2026-08-07 | 16.67 | 16.71 | 16.57 | 16.58 | +0.121% | 16,928 | -8.323% |
| 2026-08-06 | 16.67 | 16.71 | 16.56 | 16.56 | -1.016% | 30,970 | -8.213% |
| 2026-08-05 | 16.71 | 16.80 | 16.70 | 16.73 | -0.239% | 24,490 | -9.145% |
| 2026-08-04 | 16.85 | 16.85 | 16.74 | 16.77 | +0.299% | 10,425 | -9.362% |
| 2026-08-03 | 16.82 | 16.85 | 16.71 | 16.72 | -0.417% | 52,274 | -9.091% |
| 2026-07-31 | 16.78 | 16.86 | 16.78 | 16.79 | +0.037% | 39,396 | -9.470% |
| 2026-07-30 | 16.67 | 16.80 | 16.67 | 16.78 | +0.322% | 25,129 | -9.436% |
| 2026-07-29 | 16.62 | 16.74 | 16.62 | 16.73 | -0.179% | 20,853 | -9.145% |
| 2026-07-28 | 16.62 | 16.81 | 16.62 | 16.76 | +0.842% | 25,412 | -9.308% |
| 2026-07-27 | 16.71 | 16.71 | 16.60 | 16.62 | +0.423% | 15,188 | -8.544% |
| 2026-07-24 | 16.62 | 16.63 | 16.55 | 16.55 | 0.000% | 13,032 | -8.157% |
| 2026-07-23 | 16.58 | 16.77 | 16.55 | 16.55 | -0.987% | 15,416 | -8.157% |
| 2026-07-22 | 16.75 | 16.77 | 16.67 | 16.71 | -0.329% | 14,622 | -9.064% |
| 2026-07-21 | 16.83 | 16.86 | 16.77 | 16.77 | -0.592% | 15,652 | -9.362% |
| 2026-07-20 | 16.80 | 16.87 | 16.78 | 16.87 | +0.178% | 17,510 | -9.899% |
| 2026-07-17 | 16.77 | 16.86 | 16.75 | 16.84 | -0.059% | 6,703 | -9.739% |
| 2026-07-16 | 16.75 | 16.86 | 16.70 | 16.85 | -0.119% | 26,944 | -9.792% |
| 2026-07-15 | 16.76 | 16.87 | 16.65 | 16.87 | +0.716% | 33,855 | -9.899% |
| 2026-07-14 | 16.70 | 16.80 | 16.68 | 16.75 | +0.179% | 22,769 | -9.254% |
| 2026-07-13 | 16.76 | 16.80 | 16.65 | 16.72 | -0.358% | 47,299 | -9.091% |
| 2026-07-10 | 16.82 | 16.86 | 16.76 | 16.78 | -0.297% | 17,712 | -9.416% |
| 2026-07-09 | 16.85 | 16.90 | 16.80 | 16.83 | -0.119% | 14,525 | -9.685% |
| 2026-07-08 | 16.95 | 16.95 | 16.83 | 16.85 | -0.707% | 72,564 | -9.792% |
| 2026-07-07 | 17.02 | 17.02 | 16.95 | 16.97 | -0.235% | 16,077 | -10.430% |
| 2026-07-06 | 17.00 | 17.09 | 16.98 | 17.01 | +0.142% | 24,284 | -10.641% |
| 2026-07-02 | 17.00 | 17.10 | 16.97 | 16.99 | -0.349% | 11,483 | -10.514% |
| 2026-07-01 | 17.00 | 17.20 | 16.97 | 17.05 | +0.149% | 15,436 | -10.826% |
| 2026-06-30 | 16.96 | 17.26 | 16.94 | 17.02 | -0.117% | 337,355 | -10.693% |
| 2026-06-29 | 16.96 | 17.12 | 16.91 | 17.04 | +0.472% | 29,395 | -10.798% |
| 2026-06-26 | 16.98 | 17.09 | 16.96 | 16.96 | -0.353% | 28,852 | -10.377% |
| 2026-06-25 | 17.07 | 17.07 | 16.96 | 17.02 | 0.000% | 58,516 | -10.693% |
| 2026-06-24 | 16.94 | 17.05 | 16.94 | 17.02 | +0.591% | 96,703 | -10.693% |
| 2026-06-23 | 16.87 | 16.93 | 16.83 | 16.92 | -0.118% | 76,683 | -10.165% |
| 2026-06-22 | 16.90 | 16.96 | 16.85 | 16.94 | +0.118% | 135,611 | -10.272% |
| 2026-06-18 | 16.94 | 17.00 | 16.90 | 16.92 | 0.000% | 38,260 | -10.165% |
| 2026-06-17 | 16.91 | 17.05 | 16.91 | 16.92 | 0.000% | 51,772 | -10.165% |
| 2026-06-16 | 16.93 | 16.96 | 16.90 | 16.92 | -0.118% | 10,806 | -10.165% |
| 2026-06-15 | 16.83 | 16.94 | 16.83 | 16.94 | +0.653% | 8,014 | -10.272% |
| 2026-06-12 | 16.80 | 16.93 | 16.78 | 16.83 | +0.179% | 14,278 | -9.686% |
| 2026-06-11 | 16.78 | 16.89 | 16.78 | 16.80 | 0.000% | 10,835 | -9.524% |
| 2026-06-10 | 16.74 | 16.84 | 16.73 | 16.80 | 0.000% | 14,430 | -9.524% |
| 2026-06-09 | 16.76 | 16.83 | 16.67 | 16.80 | +0.239% | 76,095 | -9.524% |
| 2026-06-08 | 16.74 | 16.80 | 16.66 | 16.76 | -0.060% | 26,757 | -9.308% |
| 2026-06-05 | 16.70 | 16.77 | 16.65 | 16.77 | 0.000% | 109,314 | -9.362% |
| 2026-06-04 | 16.72 | 16.79 | 16.71 | 16.77 | +0.179% | 18,644 | -9.362% |
| 2026-06-03 | 16.76 | 16.86 | 16.70 | 16.74 | -0.653% | 18,535 | -9.200% |
| 2026-06-02 | 16.86 | 16.88 | 16.79 | 16.85 | -0.059% | 105,343 | -9.792% |
| 2026-06-01 | 16.82 | 16.88 | 16.82 | 16.86 | -0.118% | 80,521 | -9.846% |
| 2026-05-29 | 16.83 | 16.91 | 16.83 | 16.88 | +0.238% | 83,498 | -9.953% |
| 2026-05-28 | 16.85 | 16.86 | 16.76 | 16.84 | +0.119% | 12,936 | -9.739% |
| 2026-05-27 | 16.79 | 16.82 | 16.69 | 16.82 | 0.000% | 50,360 | -9.631% |
| 2026-05-26 | 16.84 | 16.85 | 16.70 | 16.82 | +0.839% | 30,657 | -9.631% |
| 2026-05-22 | 16.74 | 16.74 | 16.66 | 16.68 | -0.358% | 23,666 | -8.873% |
| 2026-05-21 | 16.72 | 16.75 | 16.68 | 16.74 | -0.298% | 90,998 | -9.200% |
| 2026-05-20 | 16.68 | 16.79 | 16.61 | 16.79 | +0.780% | 12,838 | -9.470% |
| 2026-05-19 | 16.72 | 16.75 | 16.66 | 16.66 | -0.656% | 52,746 | -8.764% |
| 2026-05-18 | 16.75 | 16.79 | 16.71 | 16.77 | +0.119% | 147,638 | -9.362% |
| 2026-05-15 | 16.78 | 16.80 | 16.69 | 16.75 | -2.275% | 31,086 | -9.254% |
| 2026-05-14 | 17.15 | 17.18 | 17.14 | 17.14 | -0.058% | 16,415 | -11.319% |
| 2026-05-13 | 17.18 | 17.23 | 17.12 | 17.15 | -0.407% | 57,090 | -11.370% |
| 2026-05-12 | 17.23 | 17.23 | 17.17 | 17.22 | -0.058% | 6,903 | -11.731% |
| 2026-05-11 | 17.24 | 17.24 | 17.16 | 17.23 | -0.058% | 10,172 | -11.782% |
| 2026-05-08 | 17.18 | 17.24 | 17.18 | 17.24 | +0.408% | 18,441 | -11.833% |
| 2026-05-07 | 17.20 | 17.24 | 17.15 | 17.17 | -0.290% | 17,345 | -11.474% |
| 2026-05-06 | 17.17 | 17.24 | 17.17 | 17.22 | +0.145% | 9,458 | -11.731% |
| 2026-05-05 | 17.18 | 17.24 | 17.15 | 17.20 | +0.204% | 12,895 | -11.602% |
| 2026-05-04 | 17.16 | 17.18 | 17.15 | 17.16 | -0.175% | 29,989 | -11.422% |
| 2026-05-01 | 17.24 | 17.24 | 17.15 | 17.19 | +0.058% | 5,889 | -11.576% |
| 2026-04-30 | 17.18 | 17.25 | 17.12 | 17.18 | +0.175% | 19,253 | -11.525% |
| 2026-04-29 | 17.15 | 17.22 | 17.10 | 17.15 | 0.000% | 38,741 | -11.370% |
| 2026-04-28 | 17.13 | 17.20 | 17.11 | 17.15 | -0.116% | 14,572 | -11.370% |
| 2026-04-27 | 17.29 | 17.29 | 17.13 | 17.17 | -0.290% | 24,430 | -11.474% |
| 2026-04-24 | 17.26 | 17.30 | 17.15 | 17.22 | +0.116% | 15,036 | -11.731% |
| 2026-04-23 | 17.10 | 17.29 | 17.10 | 17.20 | +0.175% | 18,013 | -11.628% |
| 2026-04-22 | 17.19 | 17.20 | 17.08 | 17.17 | +0.292% | 31,843 | -11.474% |
| 2026-04-21 | 17.22 | 17.22 | 17.08 | 17.12 | -0.349% | 17,818 | -11.215% |
| 2026-04-20 | 17.14 | 17.25 | 17.14 | 17.18 | -0.174% | 16,151 | -11.525% |
| 2026-04-17 | 17.18 | 17.29 | 17.15 | 17.21 | +0.408% | 8,406 | -11.679% |
| 2026-04-16 | 17.20 | 17.21 | 17.11 | 17.14 | -0.058% | 103,507 | -11.319% |
| 2026-04-15 | 17.16 | 17.19 | 17.10 | 17.15 | 0.000% | 11,313 | -11.370% |
| 2026-04-14 | 17.04 | 17.15 | 17.04 | 17.15 | +0.823% | 40,524 | -11.370% |
| 2026-04-13 | 16.92 | 17.02 | 16.89 | 17.01 | +0.413% | 25,947 | -10.641% |
| 2026-04-10 | 16.91 | 16.96 | 16.79 | 16.94 | +0.534% | 54,940 | -10.272% |
| 2026-04-09 | 16.83 | 16.91 | 16.75 | 16.85 | +0.119% | 25,484 | -9.792% |
| 2026-04-08 | 16.78 | 16.86 | 16.78 | 16.83 | +1.386% | 103,685 | -9.685% |
| 2026-04-07 | 16.53 | 16.60 | 16.41 | 16.60 | +0.121% | 30,937 | -8.434% |
| 2026-04-06 | 16.56 | 16.62 | 16.54 | 16.58 | +0.121% | 37,155 | -8.323% |
| 2026-04-02 | 16.45 | 16.59 | 16.40 | 16.56 | +0.060% | 20,054 | -8.213% |
| 2026-04-01 | 16.49 | 16.65 | 16.49 | 16.55 | +0.608% | 39,011 | -8.157% |
| 2026-03-31 | 16.56 | 16.61 | 16.45 | 16.45 | -0.664% | 106,702 | -7.599% |
| 2026-03-30 | 16.63 | 16.73 | 16.55 | 16.56 | -0.421% | 17,974 | -8.213% |
| 2026-03-27 | 16.75 | 16.75 | 16.63 | 16.63 | -1.012% | 45,478 | -8.599% |
| 2026-03-26 | 16.83 | 16.93 | 16.76 | 16.80 | -0.415% | 25,989 | -9.524% |
| 2026-03-25 | 16.91 | 16.95 | 16.81 | 16.87 | +0.178% | 10,172 | -9.899% |
| 2026-03-24 | 16.79 | 16.88 | 16.79 | 16.84 | -0.237% | 8,802 | -9.739% |
| 2026-03-23 | 16.86 | 16.89 | 16.74 | 16.88 | +1.017% | 10,471 | -9.953% |
| 2026-03-20 | 16.90 | 16.90 | 16.62 | 16.71 | -0.890% | 29,078 | -9.037% |
| 2026-03-19 | 16.85 | 16.98 | 16.85 | 16.86 | -0.472% | 19,921 | -9.846% |
| 2026-03-18 | 16.96 | 17.03 | 16.94 | 16.94 | -0.528% | 62,525 | -10.272% |
| 2026-03-17 | 16.97 | 17.05 | 16.94 | 17.03 | +0.531% | 38,027 | -10.746% |
| 2026-03-16 | 17.01 | 17.13 | 16.94 | 16.94 | -0.177% | 28,311 | -10.272% |
| 2026-03-13 | 17.12 | 17.17 | 16.97 | 16.97 | -0.876% | 17,398 | -10.430% |
| 2026-03-12 | 17.15 | 17.19 | 17.10 | 17.12 | -0.233% | 100,842 | -11.215% |
| 2026-03-11 | 17.14 | 17.21 | 17.14 | 17.16 | -0.116% | 41,264 | -11.422% |
| 2026-03-10 | 17.08 | 17.22 | 17.08 | 17.18 | +0.175% | 8,211 | -11.525% |
| 2026-03-09 | 17.15 | 17.29 | 17.01 | 17.15 | -0.349% | 31,701 | -11.370% |
| 2026-03-06 | 17.19 | 17.32 | 17.19 | 17.21 | -0.807% | 13,712 | -11.679% |
| 2026-03-05 | 17.41 | 17.44 | 17.32 | 17.35 | -0.573% | 25,719 | -12.392% |
| 2026-03-04 | 17.36 | 17.46 | 17.35 | 17.45 | +0.403% | 6,740 | -12.894% |
| 2026-03-03 | 17.28 | 17.40 | 17.25 | 17.38 | -0.287% | 24,828 | -12.543% |
| 2026-03-02 | 17.30 | 17.50 | 17.26 | 17.43 | +0.751% | 22,136 | -12.794% |
| 2026-02-27 | 17.36 | 17.39 | 17.19 | 17.30 | -0.632% | 109,050 | -12.139% |
| 2026-02-26 | 17.42 | 17.46 | 17.36 | 17.41 | -0.057% | 8,726 | -12.694% |
| 2026-02-25 | 17.41 | 17.44 | 17.36 | 17.42 | +0.173% | 14,162 | -12.744% |
| 2026-02-24 | 17.36 | 17.43 | 17.36 | 17.39 | -0.115% | 13,201 | -12.593% |
| 2026-02-23 | 17.42 | 17.49 | 17.36 | 17.41 | -0.172% | 12,832 | -12.694% |
| 2026-02-20 | 17.43 | 17.50 | 17.41 | 17.44 | -0.057% | 23,173 | -12.844% |
| 2026-02-19 | 17.46 | 17.51 | 17.40 | 17.45 | -0.343% | 21,919 | -12.894% |
| 2026-02-18 | 17.53 | 17.62 | 17.45 | 17.51 | -0.114% | 32,371 | -13.192% |
| 2026-02-17 | 17.45 | 17.54 | 17.39 | 17.53 | +0.805% | 15,742 | -13.292% |
| 2026-02-13 | 17.42 | 17.45 | 17.25 | 17.39 | -1.417% | 14,919 | -12.593% |
| 2026-02-12 | 17.62 | 17.68 | 17.55 | 17.64 | -0.113% | 12,008 | -13.832% |
| 2026-02-11 | 17.61 | 17.66 | 17.61 | 17.66 | +0.284% | 16,112 | -13.930% |
| 2026-02-10 | 17.54 | 17.68 | 17.53 | 17.61 | +0.342% | 19,917 | -13.685% |
| 2026-02-09 | 17.54 | 17.57 | 17.49 | 17.55 | +0.343% | 30,246 | -13.390% |
| 2026-02-06 | 17.50 | 17.59 | 17.46 | 17.49 | +0.172% | 16,368 | -13.093% |
| 2026-02-05 | 17.47 | 17.61 | 17.38 | 17.46 | -0.513% | 29,928 | -12.944% |
| 2026-02-04 | 17.66 | 17.66 | 17.45 | 17.55 | -0.171% | 17,109 | -13.390% |
| 2026-02-03 | 17.74 | 17.74 | 17.48 | 17.58 | -0.678% | 16,272 | -13.538% |
| 2026-02-02 | 17.75 | 17.80 | 17.67 | 17.70 | -0.282% | 10,224 | -14.124% |
| 2026-01-30 | 17.76 | 17.76 | 17.66 | 17.75 | +0.113% | 19,194 | -14.366% |
| 2026-01-29 | 17.74 | 17.82 | 17.68 | 17.73 | -0.056% | 16,922 | -14.270% |
| 2026-01-28 | 17.81 | 17.81 | 17.70 | 17.74 | -0.505% | 11,885 | -14.318% |
| 2026-01-27 | 17.78 | 17.85 | 17.78 | 17.83 | +0.112% | 5,661 | -14.750% |
| 2026-01-26 | 17.86 | 17.88 | 17.81 | 17.81 | -0.056% | 12,400 | -14.655% |
| 2026-01-23 | 17.82 | 17.86 | 17.75 | 17.82 | 0.000% | 33,277 | -14.703% |
| 2026-01-22 | 17.73 | 17.83 | 17.58 | 17.82 | +0.792% | 28,396 | -14.703% |
| 2026-01-21 | 17.53 | 17.68 | 17.52 | 17.68 | +0.626% | 12,280 | -14.027% |
| 2026-01-20 | 17.55 | 17.65 | 17.47 | 17.57 | -0.340% | 39,597 | -13.489% |
| 2026-01-16 | 17.73 | 17.73 | 17.59 | 17.63 | -0.395% | 24,594 | -13.783% |
| 2026-01-15 | 17.63 | 17.76 | 17.63 | 17.70 | +0.454% | 23,214 | -14.124% |
| 2026-01-14 | 17.49 | 17.62 | 17.49 | 17.62 | +0.399% | 13,293 | -13.734% |
| 2026-01-13 | 17.48 | 17.60 | 17.42 | 17.55 | +0.228% | 30,835 | -13.390% |
| 2026-01-12 | 17.48 | 17.52 | 17.42 | 17.51 | +0.057% | 21,756 | -13.192% |
| 2026-01-09 | 17.54 | 17.55 | 17.44 | 17.50 | -0.171% | 19,873 | -13.143% |
| 2026-01-08 | 17.39 | 17.54 | 17.30 | 17.53 | +0.805% | 44,234 | -13.292% |
| 2026-01-07 | 17.39 | 17.43 | 17.33 | 17.39 | +0.173% | 40,820 | -12.593% |
| 2026-01-06 | 17.44 | 17.44 | 17.28 | 17.36 | -0.516% | 37,432 | -12.442% |
| 2026-01-05 | 17.42 | 17.55 | 17.39 | 17.45 | +0.403% | 50,379 | -12.894% |
| 2026-01-02 | 17.24 | 17.39 | 17.22 | 17.38 | +1.223% | 26,084 | -12.543% |
| 2025-12-31 | 17.10 | 17.20 | 17.09 | 17.17 | +0.117% | 52,583 | -11.474% |
| 2025-12-30 | 17.10 | 17.20 | 17.04 | 17.15 | +0.292% | 42,485 | -11.370% |
| 2025-12-29 | 17.20 | 17.22 | 17.04 | 17.10 | -0.812% | 77,669 | -11.111% |
| 2025-12-26 | 17.27 | 17.30 | 17.20 | 17.24 | -0.058% | 20,468 | -11.833% |
| 2025-12-24 | 17.18 | 17.28 | 17.18 | 17.25 | +0.291% | 14,250 | -11.884% |
| 2025-12-23 | 17.25 | 17.29 | 17.18 | 17.20 | -0.578% | 40,557 | -11.628% |
| 2025-12-22 | 17.33 | 17.35 | 17.26 | 17.30 | +0.116% | 36,848 | -12.139% |
| 2025-12-19 | 17.29 | 17.34 | 17.23 | 17.28 | -0.058% | 27,592 | -12.037% |
| 2025-12-18 | 17.26 | 17.37 | 17.26 | 17.29 | +0.407% | 34,746 | -12.088% |
| 2025-12-17 | 17.29 | 17.35 | 17.21 | 17.22 | -0.749% | 54,334 | -11.731% |
| 2025-12-16 | 17.30 | 17.36 | 17.24 | 17.35 | +0.405% | 25,646 | -12.392% |
| 2025-12-15 | 17.22 | 17.45 | 17.20 | 17.28 | +0.348% | 72,127 | -12.037% |
| 2025-12-12 | 17.26 | 17.33 | 17.18 | 17.22 | -0.635% | 41,329 | -11.731% |
| 2025-12-11 | 17.18 | 17.34 | 17.18 | 17.33 | +0.873% | 43,015 | -12.291% |
| 2025-12-10 | 17.10 | 17.22 | 17.07 | 17.18 | +0.409% | 50,881 | -11.525% |
| 2025-12-09 | 17.18 | 17.29 | 17.09 | 17.11 | -0.407% | 50,719 | -11.163% |
| 2025-12-08 | 17.10 | 17.22 | 17.05 | 17.18 | +0.468% | 72,244 | -11.525% |
| 2025-12-05 | 17.12 | 17.23 | 17.03 | 17.10 | -0.408% | 73,360 | -11.111% |
| 2025-12-04 | 17.29 | 17.29 | 17.13 | 17.17 | -0.521% | 27,643 | -11.474% |
| 2025-12-03 | 17.19 | 17.28 | 17.15 | 17.26 | +0.116% | 47,243 | -11.935% |
| 2025-12-02 | 17.27 | 17.33 | 17.11 | 17.24 | -0.404% | 74,369 | -11.833% |
| 2025-12-01 | 17.31 | 17.42 | 17.19 | 17.31 | -0.460% | 48,184 | -12.189% |
| 2025-11-28 | 17.45 | 17.57 | 17.37 | 17.39 | -0.287% | 78,781 | -12.593% |
| 2025-11-26 | 17.37 | 17.49 | 17.34 | 17.44 | +0.461% | 19,697 | -12.844% |
| 2025-11-25 | 17.42 | 17.42 | 17.27 | 17.36 | +0.231% | 28,225 | -12.442% |
| 2025-11-24 | 17.31 | 17.42 | 17.24 | 17.32 | +0.290% | 14,593 | -12.240% |
| 2025-11-21 | 17.18 | 17.31 | 17.08 | 17.27 | +0.582% | 41,493 | -11.986% |
| 2025-11-20 | 17.32 | 17.43 | 17.08 | 17.17 | -0.637% | 41,027 | -11.474% |
| 2025-11-19 | 17.39 | 17.45 | 17.25 | 17.28 | -0.633% | 45,252 | -12.037% |
| 2025-11-18 | 17.44 | 17.47 | 17.32 | 17.39 | -0.515% | 25,576 | -12.593% |
| 2025-11-17 | 17.65 | 17.68 | 17.27 | 17.48 | -0.907% | 50,781 | -13.043% |
| 2025-11-14 | 17.62 | 17.71 | 17.54 | 17.64 | -1.453% | 21,492 | -13.832% |
| 2025-11-13 | 18.20 | 18.20 | 17.80 | 17.90 | -1.540% | 34,237 | -15.084% |
| 2025-11-12 | 18.30 | 18.30 | 18.13 | 18.18 | -0.274% | 27,324 | -16.392% |
| 2025-11-11 | 18.25 | 18.33 | 18.17 | 18.23 | -0.110% | 15,212 | -16.621% |
| 2025-11-10 | 18.22 | 18.27 | 18.10 | 18.25 | +0.829% | 18,691 | -16.712% |
| 2025-11-07 | 18.18 | 18.18 | 17.99 | 18.10 | -0.385% | 18,402 | -16.022% |
| 2025-11-06 | 18.20 | 18.20 | 18.04 | 18.17 | +0.110% | 23,856 | -16.346% |
| 2025-11-05 | 18.14 | 18.24 | 18.05 | 18.15 | +0.332% | 27,890 | -16.253% |
| 2025-11-04 | 18.08 | 18.14 | 17.95 | 18.09 | 0.000% | 16,731 | -15.976% |
| 2025-11-03 | 18.09 | 18.14 | 17.97 | 18.09 | +0.277% | 20,206 | -15.976% |
| 2025-10-31 | 18.25 | 18.25 | 18.00 | 18.04 | -0.551% | 25,687 | -15.743% |
| 2025-10-30 | 18.29 | 18.34 | 18.05 | 18.14 | -0.874% | 19,165 | -16.207% |
| 2025-10-29 | 18.42 | 18.44 | 18.21 | 18.30 | -0.489% | 22,242 | -16.940% |
| 2025-10-28 | 18.39 | 18.41 | 18.34 | 18.39 | -0.325% | 8,784 | -17.346% |
| 2025-10-27 | 18.46 | 18.47 | 18.39 | 18.45 | +0.163% | 12,702 | -17.615% |
| 2025-10-24 | 18.41 | 18.44 | 18.30 | 18.42 | +0.327% | 10,480 | -17.481% |
| 2025-10-23 | 18.36 | 18.39 | 18.28 | 18.36 | 0.000% | 136,037 | -17.211% |
| 2025-10-22 | 18.39 | 18.47 | 18.29 | 18.36 | -0.434% | 17,723 | -17.211% |
| 2025-10-21 | 18.39 | 18.47 | 18.36 | 18.44 | +0.272% | 21,983 | -17.570% |
| 2025-10-20 | 18.29 | 18.39 | 18.29 | 18.39 | +0.602% | 24,515 | -17.346% |
| 2025-10-17 | 18.29 | 18.29 | 18.16 | 18.28 | 0.000% | 8,018 | -16.849% |
| 2025-10-16 | 18.35 | 18.37 | 18.20 | 18.28 | -0.273% | 37,096 | -16.849% |
| 2025-10-15 | 18.27 | 18.37 | 18.21 | 18.33 | +0.604% | 30,963 | -17.076% |
| 2025-10-14 | 18.25 | 18.30 | 18.12 | 18.22 | -0.437% | 31,141 | -16.575% |
| 2025-10-13 | 18.28 | 18.31 | 18.11 | 18.30 | +0.826% | 15,787 | -16.940% |
| 2025-10-10 | 18.33 | 18.33 | 18.02 | 18.15 | -0.765% | 30,408 | -16.253% |
| 2025-10-09 | 18.39 | 18.39 | 18.25 | 18.29 | -0.544% | 14,224 | -16.894% |
| 2025-10-08 | 18.40 | 18.40 | 18.32 | 18.39 | 0.000% | 45,724 | -17.346% |
| 2025-10-07 | 18.37 | 18.46 | 18.23 | 18.39 | +0.163% | 60,513 | -17.346% |
| 2025-10-06 | 18.32 | 18.37 | 18.17 | 18.36 | -0.109% | 14,468 | -17.211% |
| 2025-10-03 | 18.37 | 18.43 | 18.33 | 18.38 | +0.054% | 10,930 | -17.301% |
| 2025-10-02 | 18.48 | 18.48 | 18.24 | 18.37 | -0.326% | 15,015 | -17.256% |
| 2025-10-01 | 18.17 | 18.45 | 18.05 | 18.43 | +1.767% | 61,164 | -17.526% |
| 2025-09-30 | 18.37 | 18.40 | 18.07 | 18.11 | -1.200% | 75,533 | -16.068% |
| 2025-09-29 | 18.38 | 18.39 | 18.28 | 18.33 | -0.272% | 16,521 | -17.076% |
| 2025-09-26 | 18.49 | 18.49 | 18.32 | 18.38 | -0.217% | 19,027 | -17.301% |
| 2025-09-25 | 18.57 | 18.57 | 18.39 | 18.42 | -0.486% | 21,200 | -17.481% |
| 2025-09-24 | 18.60 | 18.60 | 18.43 | 18.51 | -0.216% | 26,850 | -17.882% |
| 2025-09-23 | 18.58 | 18.64 | 18.51 | 18.55 | -0.483% | 30,905 | -18.059% |
| 2025-09-22 | 18.72 | 18.73 | 18.56 | 18.64 | -0.161% | 26,241 | -18.455% |
| 2025-09-19 | 18.74 | 18.74 | 18.46 | 18.67 | -0.160% | 18,250 | -18.586% |
| 2025-09-18 | 18.77 | 18.80 | 18.64 | 18.70 | -0.373% | 22,537 | -18.717% |
| 2025-09-17 | 18.88 | 18.95 | 18.70 | 18.77 | -0.053% | 15,886 | -19.020% |
| 2025-09-16 | 18.80 | 18.80 | 18.67 | 18.78 | +0.213% | 11,743 | -19.063% |
| 2025-09-15 | 18.78 | 18.79 | 18.63 | 18.74 | +0.429% | 23,201 | -18.890% |
| 2025-09-12 | 18.67 | 18.73 | 18.60 | 18.66 | 0.000% | 25,053 | -18.542% |
| 2025-09-11 | 18.48 | 18.70 | 18.48 | 18.66 | +1.358% | 31,465 | -18.542% |
| 2025-09-10 | 18.35 | 18.41 | 18.27 | 18.41 | +0.821% | 18,309 | -17.436% |
| 2025-09-09 | 18.28 | 18.28 | 18.12 | 18.26 | -0.164% | 21,410 | -16.758% |
| 2025-09-08 | 18.32 | 18.40 | 18.20 | 18.29 | +0.274% | 73,509 | -16.894% |
| 2025-09-05 | 18.05 | 18.25 | 18.01 | 18.24 | +1.729% | 34,223 | -16.667% |
| 2025-09-04 | 17.83 | 17.93 | 17.77 | 17.93 | +0.957% | 33,568 | -15.226% |
| 2025-09-03 | 17.69 | 17.78 | 17.68 | 17.76 | +0.623% | 12,099 | -14.414% |
| 2025-09-02 | 17.54 | 17.69 | 17.41 | 17.65 | +0.513% | 15,622 | -13.881% |
| 2025-08-29 | 17.71 | 17.76 | 17.55 | 17.56 | -0.959% | 45,258 | -13.440% |
| 2025-08-28 | 17.76 | 17.76 | 17.69 | 17.73 | -0.056% | 9,693 | -14.270% |
| 2025-08-27 | 17.81 | 17.81 | 17.67 | 17.74 | -0.672% | 31,166 | -14.318% |
| 2025-08-26 | 17.84 | 17.90 | 17.75 | 17.86 | +0.056% | 39,755 | -14.894% |
| 2025-08-25 | 17.91 | 17.98 | 17.76 | 17.85 | -0.335% | 28,999 | -14.846% |
| 2025-08-22 | 17.70 | 17.95 | 17.70 | 17.91 | +1.416% | 95,440 | -15.131% |
| 2025-08-21 | 17.75 | 17.77 | 17.61 | 17.66 | -0.619% | 49,731 | -13.930% |
| 2025-08-20 | 17.73 | 17.81 | 17.68 | 17.77 | +0.452% | 34,869 | -14.463% |
| 2025-08-19 | 17.63 | 17.70 | 17.62 | 17.69 | +0.798% | 39,521 | -14.076% |
| 2025-08-18 | 17.55 | 17.64 | 17.50 | 17.55 | +0.171% | 31,871 | -13.390% |
| 2025-08-15 | 17.55 | 17.55 | 17.40 | 17.52 | -1.407% | 29,187 | -13.242% |
| 2025-08-14 | 17.82 | 17.82 | 17.61 | 17.77 | -0.392% | 35,281 | -14.463% |
| 2025-08-13 | 17.79 | 17.88 | 17.75 | 17.84 | +0.620% | 45,867 | -14.798% |
| 2025-08-12 | 17.74 | 17.75 | 17.64 | 17.73 | +0.396% | 20,295 | -14.270% |
| 2025-08-11 | 17.74 | 17.75 | 17.58 | 17.66 | -0.170% | 11,421 | -13.930% |
| 2025-08-08 | 17.65 | 17.69 | 17.51 | 17.69 | +0.511% | 18,280 | -14.076% |
| 2025-08-07 | 17.80 | 17.88 | 17.52 | 17.60 | -0.901% | 18,390 | -13.636% |
| 2025-08-06 | 17.89 | 17.90 | 17.72 | 17.76 | -0.671% | 9,755 | -14.414% |
| 2025-08-05 | 17.95 | 17.96 | 17.80 | 17.88 | -0.056% | 39,587 | -14.989% |
| 2025-08-04 | 17.82 | 17.95 | 17.75 | 17.89 | +0.675% | 51,968 | -15.036% |
| 2025-08-01 | 17.68 | 17.77 | 17.50 | 17.77 | +0.395% | 32,446 | -14.463% |
| 2025-07-31 | 17.54 | 17.70 | 17.34 | 17.70 | +1.433% | 73,944 | -14.124% |
| 2025-07-30 | 17.48 | 17.59 | 17.43 | 17.45 | -0.057% | 30,327 | -12.894% |
| 2025-07-29 | 17.34 | 17.46 | 17.34 | 17.46 | +1.042% | 24,316 | -12.944% |
| 2025-07-28 | 17.28 | 17.36 | 17.21 | 17.28 | 0.000% | 29,511 | -12.037% |
| 2025-07-25 | 17.29 | 17.30 | 17.21 | 17.28 | +0.348% | 22,640 | -12.037% |
| 2025-07-24 | 17.26 | 17.26 | 17.20 | 17.22 | 0.000% | 16,279 | -11.731% |
| 2025-07-23 | 17.33 | 17.37 | 17.19 | 17.22 | -0.577% | 24,548 | -11.731% |
| 2025-07-22 | 17.30 | 17.46 | 17.26 | 17.32 | -0.403% | 11,062 | -12.240% |
| 2025-07-21 | 17.35 | 17.46 | 17.31 | 17.39 | +0.578% | 29,187 | -12.593% |
| 2025-07-18 | 17.35 | 17.39 | 17.25 | 17.29 | -0.173% | 13,028 | -12.088% |
| 2025-07-17 | 17.16 | 17.33 | 17.14 | 17.32 | +0.991% | 23,301 | -12.240% |
| 2025-07-16 | 17.30 | 17.34 | 17.10 | 17.15 | -0.464% | 15,525 | -11.370% |
| 2025-07-15 | 17.42 | 17.43 | 17.17 | 17.23 | -0.692% | 18,496 | -11.782% |
| 2025-07-14 | 17.47 | 17.48 | 17.27 | 17.35 | -0.687% | 21,130 | -12.392% |
| 2025-07-11 | 17.67 | 17.67 | 17.43 | 17.47 | -1.466% | 21,826 | -12.994% |
| 2025-07-10 | 17.47 | 17.73 | 17.47 | 17.73 | +0.853% | 15,786 | -14.270% |
| 2025-07-09 | 17.46 | 17.59 | 17.40 | 17.58 | +0.918% | 14,009 | -13.538% |
| 2025-07-08 | 17.40 | 17.45 | 17.28 | 17.42 | +0.115% | 21,810 | -12.744% |
| 2025-07-07 | 17.41 | 17.47 | 17.32 | 17.40 | -0.571% | 15,910 | -12.644% |
| 2025-07-03 | 17.56 | 17.61 | 17.48 | 17.50 | -0.342% | 8,485 | -13.143% |
| 2025-07-02 | 17.26 | 17.57 | 17.06 | 17.56 | +1.386% | 15,261 | -13.440% |
| 2025-07-01 | 17.07 | 17.32 | 17.07 | 17.32 | +1.643% | 40,595 | -12.240% |
| 2025-06-30 | 17.16 | 17.28 | 17.04 | 17.04 | -0.757% | 146,017 | -10.798% |
| 2025-06-27 | 17.25 | 17.25 | 17.17 | 17.17 | -0.348% | 22,518 | -11.474% |
| 2025-06-26 | 17.14 | 17.24 | 17.07 | 17.23 | +0.701% | 22,953 | -11.782% |
| 2025-06-25 | 17.18 | 17.18 | 17.06 | 17.11 | -0.058% | 23,387 | -11.163% |
| 2025-06-24 | 16.98 | 17.15 | 16.95 | 17.12 | +0.884% | 17,533 | -11.215% |
| 2025-06-23 | 16.94 | 17.04 | 16.83 | 16.97 | +0.533% | 24,346 | -10.430% |
| 2025-06-20 | 16.86 | 17.00 | 16.82 | 16.88 | +0.059% | 16,890 | -9.953% |
| 2025-06-18 | 16.82 | 16.93 | 16.77 | 16.87 | +0.297% | 14,644 | -9.899% |
| 2025-06-17 | 16.75 | 16.87 | 16.72 | 16.82 | +0.179% | 20,848 | -9.631% |
| 2025-06-16 | 16.96 | 17.05 | 16.71 | 16.79 | -0.480% | 41,814 | -9.470% |
| 2025-06-13 | 16.97 | 17.11 | 16.81 | 16.87 | -0.817% | 15,090 | -9.905% |
| 2025-06-12 | 17.11 | 17.13 | 16.99 | 17.01 | -0.235% | 21,573 | -10.641% |
| 2025-06-11 | 17.16 | 17.23 | 17.01 | 17.05 | -0.117% | 25,551 | -10.850% |
| 2025-06-10 | 17.09 | 17.18 | 17.05 | 17.07 | +0.059% | 13,345 | -10.955% |
| 2025-06-09 | 17.13 | 17.17 | 17.03 | 17.06 | -0.059% | 14,378 | -10.903% |
| 2025-06-06 | 17.19 | 17.25 | 17.03 | 17.07 | -0.408% | 14,799 | -10.955% |
| 2025-06-05 | 17.19 | 17.29 | 17.13 | 17.14 | 0.000% | 23,746 | -11.319% |
| 2025-06-04 | 17.15 | 17.16 | 17.07 | 17.14 | +0.351% | 15,787 | -11.319% |
| 2025-06-03 | 17.17 | 17.20 | 17.07 | 17.08 | -0.132% | 12,969 | -11.007% |
| 2025-06-02 | 17.20 | 17.22 | 17.04 | 17.10 | -0.393% | 24,817 | -11.125% |
| 2025-05-30 | 17.10 | 17.29 | 17.06 | 17.17 | +0.468% | 87,810 | -11.474% |
| 2025-05-29 | 17.20 | 17.20 | 17.04 | 17.09 | -0.058% | 13,068 | -11.059% |
| 2025-05-28 | 17.21 | 17.23 | 17.07 | 17.10 | -0.466% | 8,901 | -11.111% |
| 2025-05-27 | 17.21 | 17.28 | 17.01 | 17.18 | +0.577% | 27,649 | -11.525% |
| 2025-05-23 | 17.04 | 17.11 | 16.95 | 17.08 | -0.284% | 22,253 | -11.014% |
| 2025-05-22 | 17.05 | 17.26 | 17.00 | 17.13 | -0.233% | 20,794 | -11.267% |
| 2025-05-21 | 17.38 | 17.38 | 17.05 | 17.17 | -1.378% | 16,620 | -11.474% |
| 2025-05-20 | 17.34 | 17.54 | 17.17 | 17.41 | +0.461% | 46,344 | -12.693% |
| 2025-05-19 | 17.14 | 17.33 | 17.08 | 17.33 | +0.639% | 24,540 | -12.291% |
| 2025-05-16 | 17.24 | 17.26 | 17.04 | 17.22 | -1.034% | 35,961 | -11.731% |
| 2025-05-15 | 17.41 | 17.53 | 17.36 | 17.40 | -0.172% | 30,816 | -12.644% |
| 2025-05-14 | 17.59 | 17.61 | 17.38 | 17.43 | -1.190% | 32,802 | -12.794% |
| 2025-05-13 | 17.58 | 17.75 | 17.55 | 17.64 | -0.057% | 20,123 | -13.832% |
| 2025-05-12 | 17.77 | 17.85 | 17.61 | 17.65 | -0.395% | 12,585 | -13.881% |
| 2025-05-09 | 17.78 | 17.78 | 17.61 | 17.72 | +0.113% | 11,178 | -14.221% |
| 2025-05-08 | 17.77 | 17.80 | 17.60 | 17.70 | -0.113% | 13,565 | -14.124% |
| 2025-05-07 | 17.54 | 17.72 | 17.40 | 17.72 | +1.026% | 23,094 | -14.221% |
| 2025-05-06 | 17.37 | 17.55 | 17.37 | 17.54 | +0.863% | 17,011 | -13.341% |
| 2025-05-05 | 17.37 | 17.61 | 17.35 | 17.39 | -0.344% | 23,084 | -12.593% |
| 2025-05-02 | 17.56 | 17.69 | 17.45 | 17.45 | -0.172% | 23,074 | -12.894% |
| 2025-05-01 | 17.50 | 17.59 | 17.30 | 17.48 | +0.115% | 14,341 | -13.043% |
| 2025-04-30 | 17.63 | 17.66 | 17.39 | 17.46 | -1.076% | 20,617 | -12.944% |
| 2025-04-29 | 17.70 | 17.79 | 17.59 | 17.65 | -0.395% | 16,817 | -13.881% |
| 2025-04-28 | 17.62 | 17.72 | 17.60 | 17.72 | +0.568% | 17,311 | -14.221% |
| 2025-04-25 | 17.69 | 17.69 | 17.51 | 17.62 | -0.113% | 35,344 | -13.734% |
| 2025-04-24 | 17.60 | 17.67 | 17.47 | 17.64 | +0.685% | 5,697 | -13.832% |
| 2025-04-23 | 17.60 | 17.64 | 17.47 | 17.52 | +0.922% | 16,508 | -13.242% |
| 2025-04-22 | 17.41 | 17.43 | 17.23 | 17.36 | +0.579% | 12,439 | -12.442% |
| 2025-04-21 | 17.34 | 17.41 | 17.17 | 17.26 | -0.633% | 17,831 | -11.935% |
| 2025-04-17 | 17.37 | 17.43 | 17.20 | 17.37 | +0.521% | 8,803 | -12.493% |
| 2025-04-16 | 17.34 | 17.52 | 17.20 | 17.28 | -0.346% | 30,243 | -12.037% |
| 2025-04-15 | 17.35 | 17.46 | 17.30 | 17.34 | 0.000% | 14,448 | -12.341% |