DTK
DTE Energy Company 2025 Series H 6.25% Junior Subordinated Debentures due 2085
stockNYSEStructured Product
At CloseOct 2, 2026 3:58:02 PM EDT
20.87USD-0.477%(-0.10)138,368
DTK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.23 | 21.34 | 20.83 | 20.87 | -0.477% | 138,368 | 0.000% |
| 2026-10-01 | 20.36 | 20.97 | 20.34 | 20.97 | +1.895% | 124,033 | -0.477% |
| 2026-09-30 | 21.05 | 21.10 | 20.34 | 20.58 | -0.771% | 170,291 | +1.409% |
| 2026-09-29 | 20.76 | 20.76 | 20.71 | 20.74 | -1.426% | 57,772 | +0.627% |
| 2026-09-28 | 21.48 | 21.48 | 20.85 | 21.04 | -0.473% | 66,758 | -0.808% |
| 2026-09-25 | 21.44 | 21.44 | 21.14 | 21.14 | -0.424% | 43,449 | -1.277% |
| 2026-09-24 | 21.51 | 21.51 | 21.22 | 21.23 | -1.210% | 57,372 | -1.696% |
| 2026-09-23 | 21.67 | 21.67 | 21.27 | 21.49 | -0.739% | 179,739 | -2.885% |
| 2026-09-22 | 21.67 | 21.71 | 21.57 | 21.65 | -0.688% | 33,661 | -3.603% |
| 2026-09-21 | 22.03 | 22.04 | 21.75 | 21.80 | -0.183% | 46,742 | -4.266% |
| 2026-09-18 | 21.72 | 21.85 | 21.61 | 21.84 | +0.692% | 39,877 | -4.441% |
| 2026-09-17 | 21.91 | 21.92 | 21.60 | 21.69 | 0.000% | 74,311 | -3.781% |
| 2026-09-16 | 21.55 | 21.80 | 21.55 | 21.69 | -1.049% | 162,774 | -3.781% |
| 2026-09-15 | 21.70 | 21.92 | 20.91 | 21.92 | +0.137% | 275,361 | -4.790% |
| 2026-09-14 | 22.22 | 22.32 | 21.89 | 21.89 | -0.950% | 53,170 | -4.660% |
| 2026-09-11 | 22.06 | 22.11 | 21.90 | 22.10 | -0.271% | 66,051 | -5.566% |
| 2026-09-10 | 22.00 | 22.24 | 21.91 | 22.16 | -1.292% | 61,909 | -5.821% |
| 2026-09-09 | 22.60 | 22.60 | 22.36 | 22.45 | -1.101% | 47,830 | -7.038% |
| 2026-09-08 | 22.79 | 22.92 | 22.69 | 22.70 | +0.531% | 33,554 | -8.062% |
| 2026-09-04 | 22.83 | 22.83 | 22.58 | 22.58 | 0.000% | 24,001 | -7.573% |
| 2026-09-03 | 22.64 | 22.64 | 22.49 | 22.58 | -0.265% | 145,724 | -7.573% |
| 2026-09-02 | 22.75 | 22.75 | 22.64 | 22.64 | +0.578% | 47,407 | -7.818% |
| 2026-09-01 | 23.03 | 23.03 | 22.51 | 22.51 | -2.849% | 40,134 | -7.286% |
| 2026-08-31 | 23.07 | 23.19 | 22.60 | 23.17 | -0.515% | 44,975 | -9.927% |
| 2026-08-28 | 23.31 | 23.31 | 23.29 | 23.29 | +0.301% | 20,810 | -10.391% |
| 2026-08-27 | 23.08 | 23.25 | 23.08 | 23.22 | +0.563% | 34,035 | -10.121% |
| 2026-08-26 | 23.11 | 23.11 | 23.09 | 23.09 | -0.302% | 26,896 | -9.615% |
| 2026-08-25 | 23.21 | 23.31 | 23.12 | 23.16 | +0.043% | 45,152 | -9.888% |
| 2026-08-24 | 23.19 | 23.19 | 23.01 | 23.15 | +0.608% | 28,140 | -9.849% |
| 2026-08-21 | 23.17 | 23.17 | 23.01 | 23.01 | -0.043% | 25,910 | -9.300% |
| 2026-08-20 | 23.15 | 23.19 | 23.02 | 23.02 | -0.647% | 55,408 | -9.340% |
| 2026-08-19 | 23.27 | 23.27 | 23.17 | 23.17 | -0.601% | 60,260 | -9.927% |
| 2026-08-18 | 23.12 | 23.31 | 23.12 | 23.31 | +0.301% | 38,714 | -10.468% |
| 2026-08-17 | 23.31 | 23.31 | 23.20 | 23.24 | -0.343% | 27,912 | -10.198% |
| 2026-08-14 | 23.34 | 23.37 | 23.32 | 23.32 | -0.427% | 24,213 | -10.506% |
| 2026-08-13 | 23.36 | 23.42 | 23.36 | 23.42 | +0.128% | 16,409 | -10.888% |
| 2026-08-12 | 23.42 | 23.42 | 23.37 | 23.39 | -0.128% | 28,095 | -10.774% |
| 2026-08-10 | 23.41 | 23.47 | 23.41 | 23.42 | -0.340% | 34,205 | -10.888% |
| 2026-08-07 | 23.50 | 23.58 | 23.50 | 23.50 | -0.339% | 41,916 | -11.191% |
| 2026-08-05 | 23.70 | 23.73 | 23.58 | 23.58 | -0.338% | 34,267 | -11.493% |
| 2026-08-04 | 23.72 | 23.72 | 23.65 | 23.66 | -0.295% | 26,927 | -11.792% |
| 2026-08-03 | 23.70 | 23.78 | 23.69 | 23.73 | +0.169% | 31,044 | -12.052% |
| 2026-07-31 | 23.73 | 23.76 | 23.69 | 23.69 | -0.253% | 85,611 | -11.904% |
| 2026-07-30 | 23.75 | 23.76 | 23.75 | 23.75 | 0.000% | 27,759 | -12.126% |
| 2026-07-29 | 23.68 | 23.76 | 23.68 | 23.75 | +0.338% | 63,927 | -12.126% |
| 2026-07-28 | 23.72 | 23.72 | 23.67 | 23.67 | +0.042% | 52,469 | -11.829% |
| 2026-07-27 | 23.80 | 23.80 | 23.66 | 23.66 | -0.169% | 55,768 | -11.792% |
| 2026-07-24 | 23.74 | 23.75 | 23.70 | 23.70 | -0.294% | 29,789 | -11.941% |
| 2026-07-23 | 23.83 | 23.83 | 23.71 | 23.77 | -0.544% | 33,197 | -12.200% |
| 2026-07-22 | 23.97 | 24.09 | 23.90 | 23.90 | -0.209% | 48,176 | -12.678% |
| 2026-07-21 | 24.07 | 24.07 | 23.95 | 23.95 | -0.828% | 24,792 | -12.860% |
| 2026-07-20 | 24.13 | 24.15 | 24.05 | 24.15 | +0.458% | 64,094 | -13.582% |
| 2026-07-17 | 24.12 | 24.12 | 24.04 | 24.04 | -0.083% | 23,449 | -13.186% |
| 2026-07-16 | 24.12 | 24.12 | 24.06 | 24.06 | -0.620% | 29,523 | -13.259% |
| 2026-07-15 | 24.12 | 24.21 | 24.12 | 24.21 | +0.083% | 24,030 | -13.796% |
| 2026-07-14 | 24.13 | 24.20 | 24.13 | 24.19 | +0.499% | 19,206 | -13.725% |
| 2026-07-13 | 24.07 | 24.07 | 24.02 | 24.07 | +0.208% | 30,841 | -13.295% |
| 2026-07-10 | 24.07 | 24.14 | 24.02 | 24.02 | -0.538% | 13,628 | -13.114% |
| 2026-07-09 | 23.86 | 24.15 | 23.86 | 24.15 | +0.709% | 53,886 | -13.582% |
| 2026-07-08 | 23.90 | 23.98 | 23.86 | 23.98 | -0.042% | 24,346 | -12.969% |
| 2026-07-07 | 24.03 | 24.05 | 23.93 | 23.99 | -0.166% | 63,427 | -13.005% |
| 2026-07-06 | 23.92 | 24.04 | 23.92 | 24.03 | +0.502% | 36,654 | -13.150% |
| 2026-07-02 | 23.82 | 23.91 | 23.68 | 23.91 | +0.462% | 32,990 | -12.714% |
| 2026-07-01 | 23.82 | 23.82 | 23.80 | 23.80 | +0.168% | 52,772 | -12.311% |
| 2026-06-30 | 23.81 | 23.84 | 23.76 | 23.76 | +0.211% | 433,464 | -12.163% |
| 2026-06-29 | 23.70 | 23.82 | 23.66 | 23.71 | +0.296% | 89,531 | -11.978% |
| 2026-06-26 | 23.55 | 23.64 | 23.55 | 23.64 | -0.042% | 37,426 | -11.717% |
| 2026-06-25 | 23.59 | 23.65 | 23.56 | 23.65 | +0.127% | 51,802 | -11.755% |
| 2026-06-24 | 23.71 | 23.75 | 23.62 | 23.62 | -0.338% | 64,401 | -11.643% |
| 2026-06-23 | 23.63 | 23.74 | 23.62 | 23.70 | -0.126% | 36,012 | -11.941% |
| 2026-06-22 | 23.75 | 23.75 | 23.71 | 23.73 | -0.794% | 35,713 | -12.052% |
| 2026-06-18 | 23.96 | 23.98 | 23.88 | 23.92 | -0.250% | 51,848 | -12.751% |
| 2026-06-17 | 23.94 | 23.98 | 23.94 | 23.98 | +0.545% | 70,049 | -12.969% |
| 2026-06-16 | 23.91 | 23.92 | 23.80 | 23.85 | -1.609% | 20,868 | -12.495% |
| 2026-06-15 | 24.17 | 24.24 | 24.17 | 24.24 | +0.539% | 19,701 | -13.903% |
| 2026-06-12 | 24.09 | 24.16 | 24.09 | 24.11 | -0.331% | 25,107 | -13.438% |
| 2026-06-11 | 24.05 | 24.19 | 24.01 | 24.19 | +0.499% | 20,570 | -13.725% |
| 2026-06-10 | 24.02 | 24.09 | 24.02 | 24.07 | +0.125% | 36,550 | -13.295% |
| 2026-06-09 | 23.97 | 24.05 | 23.97 | 24.04 | +0.250% | 24,311 | -13.186% |
| 2026-06-08 | 24.03 | 24.03 | 23.95 | 23.98 | -0.333% | 18,026 | -12.969% |
| 2026-06-05 | 24.16 | 24.16 | 24.02 | 24.06 | -0.352% | 38,815 | -13.259% |
| 2026-06-04 | 24.40 | 24.40 | 24.11 | 24.14 | -0.145% | 90,083 | -13.564% |
| 2026-06-03 | 24.57 | 24.57 | 24.18 | 24.18 | -1.667% | 95,821 | -13.689% |
| 2026-06-02 | 24.70 | 24.70 | 24.55 | 24.59 | 0.000% | 33,087 | -15.128% |
| 2026-06-01 | 24.56 | 24.68 | 24.56 | 24.59 | +0.122% | 35,496 | -15.128% |
| 2026-05-29 | 24.65 | 24.66 | 24.56 | 24.56 | -0.081% | 49,791 | -15.024% |
| 2026-05-28 | 24.63 | 24.64 | 24.56 | 24.58 | -0.081% | 20,190 | -15.094% |
| 2026-05-27 | 24.72 | 24.81 | 24.60 | 24.60 | -0.686% | 129,410 | -15.163% |
| 2026-05-26 | 24.58 | 24.77 | 24.58 | 24.77 | +1.020% | 28,433 | -15.745% |
| 2026-05-22 | 24.58 | 24.58 | 24.52 | 24.52 | +0.041% | 17,444 | -14.886% |
| 2026-05-21 | 24.65 | 24.65 | 24.49 | 24.51 | -0.406% | 37,035 | -14.851% |
| 2026-05-20 | 24.49 | 24.61 | 24.41 | 24.61 | +1.109% | 31,787 | -15.197% |
| 2026-05-19 | 24.36 | 24.40 | 24.32 | 24.34 | -0.328% | 25,579 | -14.256% |
| 2026-05-18 | 24.47 | 24.47 | 24.40 | 24.42 | +0.246% | 27,734 | -14.537% |
| 2026-05-15 | 24.50 | 24.50 | 24.36 | 24.36 | -0.976% | 38,596 | -14.327% |
| 2026-05-13 | 24.66 | 24.67 | 24.60 | 24.60 | -0.365% | 24,686 | -15.163% |
| 2026-05-12 | 24.76 | 24.76 | 24.66 | 24.69 | -0.283% | 51,762 | -15.472% |
| 2026-05-11 | 24.78 | 24.82 | 24.72 | 24.76 | -0.121% | 34,991 | -15.711% |
| 2026-05-08 | 24.76 | 24.79 | 24.76 | 24.79 | +0.121% | 27,394 | -15.813% |
| 2026-05-07 | 24.73 | 24.77 | 24.71 | 24.76 | +0.121% | 23,235 | -15.711% |
| 2026-05-06 | 24.77 | 24.77 | 24.73 | 24.73 | +0.365% | 21,799 | -15.609% |
| 2026-05-05 | 24.69 | 24.69 | 24.61 | 24.64 | -0.081% | 61,417 | -15.300% |
| 2026-05-04 | 24.67 | 24.77 | 24.61 | 24.66 | -0.202% | 42,247 | -15.369% |
| 2026-05-01 | 24.68 | 24.72 | 24.68 | 24.71 | -0.162% | 44,975 | -15.540% |
| 2026-04-30 | 24.76 | 24.81 | 24.73 | 24.75 | -0.081% | 106,780 | -15.677% |
| 2026-04-29 | 24.77 | 24.77 | 24.68 | 24.77 | -0.161% | 138,239 | -15.745% |
| 2026-04-28 | 24.86 | 24.86 | 24.76 | 24.81 | 0.000% | 20,865 | -15.881% |
| 2026-04-27 | 24.81 | 24.81 | 24.81 | 24.81 | -0.121% | 14,036 | -15.881% |
| 2026-04-24 | 24.84 | 24.84 | 24.83 | 24.84 | +0.121% | 20,085 | -15.982% |
| 2026-04-23 | 24.77 | 24.81 | 24.77 | 24.81 | -0.081% | 39,763 | -15.881% |
| 2026-04-22 | 24.79 | 24.83 | 24.73 | 24.83 | +0.242% | 38,179 | -15.948% |
| 2026-04-21 | 24.80 | 24.80 | 24.69 | 24.77 | +0.081% | 27,936 | -15.745% |
| 2026-04-20 | 24.81 | 24.81 | 24.75 | 24.75 | -0.040% | 31,459 | -15.677% |
| 2026-04-17 | 24.83 | 24.83 | 24.76 | 24.76 | +0.243% | 16,551 | -15.711% |
| 2026-04-16 | 24.82 | 24.83 | 24.70 | 24.70 | -0.162% | 25,685 | -15.506% |
| 2026-04-15 | 24.74 | 24.74 | 24.68 | 24.74 | +0.324% | 43,114 | -15.643% |
| 2026-04-14 | 24.71 | 24.71 | 24.64 | 24.66 | +0.571% | 45,126 | -15.369% |
| 2026-04-13 | 24.54 | 24.54 | 24.49 | 24.52 | +0.204% | 19,045 | -14.886% |
| 2026-04-10 | 24.40 | 24.55 | 24.40 | 24.47 | +0.127% | 23,929 | -14.712% |
| 2026-04-09 | 24.28 | 24.44 | 24.28 | 24.44 | +0.946% | 28,147 | -14.604% |
| 2026-04-08 | 24.31 | 24.31 | 24.20 | 24.21 | +1.086% | 30,451 | -13.796% |
| 2026-04-07 | 24.04 | 24.04 | 23.85 | 23.95 | -0.416% | 31,748 | -12.860% |
| 2026-04-06 | 24.08 | 24.08 | 24.01 | 24.05 | -0.207% | 33,860 | -13.222% |
| 2026-04-02 | 23.96 | 24.10 | 23.96 | 24.10 | +0.584% | 31,114 | -13.402% |
| 2026-04-01 | 23.98 | 24.07 | 23.95 | 23.96 | +0.588% | 63,285 | -12.896% |
| 2026-03-31 | 23.72 | 23.82 | 23.72 | 23.82 | +0.804% | 284,741 | -12.385% |
| 2026-03-30 | 24.06 | 24.06 | 23.61 | 23.63 | -0.964% | 89,964 | -11.680% |
| 2026-03-27 | 24.06 | 24.06 | 23.85 | 23.86 | -0.831% | 43,256 | -12.531% |
| 2026-03-26 | 24.36 | 24.36 | 24.05 | 24.06 | -1.110% | 242,205 | -13.259% |
| 2026-03-25 | 24.31 | 24.44 | 24.31 | 24.33 | +0.579% | 57,827 | -14.221% |
| 2026-03-24 | 24.27 | 24.29 | 24.19 | 24.19 | -0.247% | 22,574 | -13.725% |
| 2026-03-23 | 24.42 | 24.42 | 24.22 | 24.25 | +0.456% | 50,663 | -13.938% |
| 2026-03-20 | 24.45 | 24.47 | 24.14 | 24.14 | -1.389% | 42,158 | -13.546% |
| 2026-03-19 | 24.52 | 24.52 | 24.46 | 24.48 | -0.204% | 42,983 | -14.747% |
| 2026-03-18 | 24.55 | 24.55 | 24.52 | 24.53 | +0.041% | 33,410 | -14.921% |
| 2026-03-17 | 24.56 | 24.56 | 24.46 | 24.52 | -1.526% | 82,595 | -14.886% |
| 2026-03-16 | 25.01 | 25.01 | 24.90 | 24.90 | -0.080% | 26,893 | -16.185% |
| 2026-03-13 | 24.98 | 25.00 | 24.90 | 24.92 | -0.160% | 36,255 | -16.252% |
| 2026-03-12 | 24.96 | 24.99 | 24.95 | 24.96 | -0.040% | 24,306 | -16.386% |
| 2026-03-11 | 24.99 | 24.99 | 24.97 | 24.97 | +0.040% | 17,341 | -16.420% |
| 2026-03-10 | 25.00 | 25.04 | 24.96 | 24.96 | +0.120% | 25,142 | -16.386% |
| 2026-03-09 | 24.90 | 24.93 | 24.87 | 24.93 | -0.320% | 33,255 | -16.286% |
| 2026-03-06 | 25.03 | 25.03 | 24.97 | 25.01 | -0.438% | 48,074 | -16.553% |
| 2026-03-05 | 25.15 | 25.15 | 25.12 | 25.12 | -0.317% | 29,853 | -16.919% |
| 2026-03-04 | 25.12 | 25.20 | 25.12 | 25.20 | +0.519% | 24,984 | -17.183% |
| 2026-03-03 | 24.94 | 25.07 | 24.94 | 25.07 | +0.240% | 50,486 | -16.753% |
| 2026-03-02 | 25.07 | 25.08 | 25.01 | 25.01 | -0.160% | 106,685 | -16.553% |
| 2026-02-27 | 25.21 | 25.23 | 25.05 | 25.05 | -0.910% | 178,072 | -16.687% |
| 2026-02-26 | 25.19 | 25.28 | 25.19 | 25.28 | +0.397% | 20,448 | -17.445% |
| 2026-02-25 | 25.19 | 25.19 | 25.18 | 25.18 | -0.040% | 3,002 | -17.117% |
| 2026-02-24 | 25.20 | 25.21 | 25.19 | 25.19 | -0.198% | 42,229 | -17.150% |
| 2026-02-23 | 25.26 | 25.26 | 25.21 | 25.24 | -0.198% | 32,184 | -17.314% |
| 2026-02-20 | 25.30 | 25.32 | 25.28 | 25.29 | -0.079% | 68,520 | -17.477% |
| 2026-02-19 | 25.23 | 25.32 | 25.23 | 25.31 | +0.277% | 31,375 | -17.542% |
| 2026-02-18 | 25.27 | 25.28 | 25.24 | 25.24 | +0.040% | 40,473 | -17.314% |
| 2026-02-17 | 25.17 | 25.24 | 25.17 | 25.23 | +0.478% | 40,931 | -17.281% |
| 2026-02-13 | 25.10 | 25.16 | 25.10 | 25.11 | -0.040% | 29,692 | -16.886% |
| 2026-02-12 | 25.10 | 25.12 | 25.09 | 25.12 | -0.238% | 20,111 | -16.919% |
| 2026-02-11 | 25.10 | 25.18 | 25.09 | 25.18 | +0.639% | 28,874 | -17.117% |
| 2026-02-10 | 24.98 | 25.03 | 24.98 | 25.02 | +0.321% | 33,457 | -16.587% |
| 2026-02-09 | 24.92 | 24.98 | 24.92 | 24.94 | -0.120% | 62,161 | -16.319% |
| 2026-02-06 | 24.95 | 24.97 | 24.94 | 24.97 | +0.241% | 63,806 | -16.420% |
| 2026-02-05 | 24.88 | 24.95 | 24.86 | 24.91 | +0.484% | 82,148 | -16.218% |
| 2026-02-04 | 24.78 | 24.79 | 24.74 | 24.79 | +0.202% | 77,523 | -15.813% |
| 2026-02-03 | 24.82 | 24.82 | 24.71 | 24.74 | -0.121% | 38,410 | -15.643% |
| 2026-02-02 | 24.82 | 24.83 | 24.77 | 24.77 | -0.081% | 67,965 | -15.745% |
| 2026-01-30 | 24.76 | 24.79 | 24.73 | 24.79 | -0.161% | 65,231 | -15.813% |
| 2026-01-29 | 24.83 | 24.83 | 24.80 | 24.83 | -0.161% | 39,766 | -15.948% |
| 2026-01-28 | 24.89 | 24.89 | 24.82 | 24.87 | +0.080% | 54,132 | -16.084% |
| 2026-01-27 | 24.89 | 24.93 | 24.85 | 24.85 | -0.321% | 44,913 | -16.016% |
| 2026-01-26 | 25.00 | 25.00 | 24.92 | 24.93 | +0.040% | 64,062 | -16.286% |
| 2026-01-23 | 24.91 | 24.93 | 24.89 | 24.92 | -0.145% | 44,748 | -16.252% |
| 2026-01-22 | 24.92 | 24.96 | 24.87 | 24.96 | +0.186% | 106,161 | -16.374% |
| 2026-01-21 | 24.95 | 24.95 | 24.91 | 24.91 | +0.040% | 68,239 | -16.218% |
| 2026-01-20 | 24.83 | 24.93 | 24.82 | 24.90 | +0.201% | 161,236 | -16.185% |
| 2026-01-16 | 24.90 | 24.91 | 24.84 | 24.85 | -0.201% | 68,069 | -16.016% |
| 2026-01-15 | 24.85 | 24.90 | 24.85 | 24.90 | +0.242% | 33,175 | -16.185% |
| 2026-01-14 | 24.84 | 24.88 | 24.83 | 24.84 | -0.080% | 134,839 | -15.982% |
| 2026-01-13 | 24.81 | 24.86 | 24.81 | 24.86 | +0.404% | 103,619 | -16.050% |
| 2026-01-12 | 24.75 | 24.79 | 24.72 | 24.76 | -0.081% | 91,900 | -15.711% |
| 2026-01-09 | 24.77 | 24.78 | 24.77 | 24.78 | +0.283% | 50,684 | -15.779% |
| 2026-01-08 | 24.72 | 24.73 | 24.69 | 24.71 | +0.122% | 102,296 | -15.540% |
| 2026-01-07 | 24.72 | 24.74 | 24.68 | 24.68 | -0.041% | 150,125 | -15.438% |
| 2026-01-06 | 24.72 | 24.72 | 24.69 | 24.69 | -0.524% | 46,400 | -15.472% |
| 2026-01-05 | 24.82 | 24.82 | 24.82 | 24.82 | -0.161% | 65,591 | -15.915% |
| 2026-01-02 | 24.85 | 24.87 | 24.85 | 24.86 | +0.081% | 49,160 | -16.050% |
| 2025-12-31 | 24.90 | 25.00 | 24.84 | 24.84 | -0.321% | 551,581 | -15.982% |
| 2025-12-30 | 24.79 | 24.98 | 24.79 | 24.92 | +0.524% | 186,109 | -16.252% |
| 2025-12-29 | 24.80 | 24.81 | 24.76 | 24.79 | +0.040% | 30,971 | -15.813% |
| 2025-12-26 | 24.80 | 24.80 | 24.77 | 24.78 | +0.040% | 50,783 | -15.779% |
| 2025-12-24 | 24.81 | 24.81 | 24.76 | 24.77 | -0.040% | 54,829 | -15.745% |
| 2025-12-23 | 24.85 | 24.85 | 24.77 | 24.78 | -0.242% | 67,331 | -15.779% |
| 2025-12-22 | 24.85 | 24.86 | 24.84 | 24.84 | +0.242% | 51,367 | -15.982% |
| 2025-12-19 | 24.84 | 24.84 | 24.78 | 24.78 | -0.036% | 68,024 | -15.779% |
| 2025-12-18 | 24.82 | 24.82 | 24.78 | 24.79 | +0.198% | 96,208 | -15.809% |
| 2025-12-17 | 24.75 | 24.76 | 24.74 | 24.74 | -1.513% | 102,455 | -15.643% |
| 2025-12-16 | 25.13 | 25.13 | 25.12 | 25.12 | +0.040% | 123,370 | -16.919% |
| 2025-12-15 | 25.13 | 25.14 | 25.11 | 25.11 | +0.040% | 493,092 | -16.886% |
| 2025-12-12 | 25.12 | 25.12 | 25.05 | 25.10 | -0.318% | 147,313 | -16.853% |
| 2025-12-11 | 25.16 | 25.18 | 25.15 | 25.18 | +0.079% | 122,097 | -17.117% |
| 2025-12-10 | 25.12 | 25.18 | 25.12 | 25.16 | -0.040% | 88,023 | -17.051% |
| 2025-12-09 | 25.18 | 25.18 | 25.16 | 25.17 | 0.000% | 115,276 | -17.084% |
| 2025-12-08 | 25.15 | 25.20 | 25.08 | 25.17 | +0.040% | 75,964 | -17.084% |
| 2025-12-05 | 25.13 | 25.19 | 25.13 | 25.16 | +0.159% | 23,654 | -17.051% |
| 2025-12-04 | 25.20 | 25.20 | 25.12 | 25.12 | -0.198% | 31,954 | -16.919% |
| 2025-12-03 | 25.15 | 25.19 | 25.15 | 25.17 | +0.359% | 39,085 | -17.084% |
| 2025-12-02 | 25.01 | 25.13 | 25.01 | 25.08 | +0.200% | 54,499 | -16.786% |
| 2025-12-01 | 25.00 | 25.03 | 25.00 | 25.03 | -0.160% | 80,275 | -16.620% |
| 2025-11-26 | 25.07 | 25.09 | 25.06 | 25.07 | -0.159% | 54,781 | -16.753% |
| 2025-11-25 | 25.08 | 25.11 | 25.08 | 25.11 | +0.200% | 39,550 | -16.886% |
| 2025-11-24 | 25.10 | 25.12 | 25.06 | 25.06 | +0.280% | 52,188 | -16.720% |
| 2025-11-21 | 25.08 | 25.08 | 24.99 | 24.99 | +0.042% | 25,009 | -16.487% |
| 2025-11-20 | 24.97 | 24.98 | 24.95 | 24.98 | -0.400% | 40,747 | -16.452% |
| 2025-11-19 | 25.07 | 25.08 | 25.04 | 25.08 | -0.199% | 49,810 | -16.786% |
| 2025-11-18 | 25.13 | 25.13 | 25.13 | 25.13 | +0.219% | 22,002 | -16.952% |
| 2025-11-17 | 25.04 | 25.07 | 25.04 | 25.07 | -0.417% | 39,217 | -16.770% |
| 2025-11-14 | 25.18 | 25.18 | 25.18 | 25.18 | +0.159% | 33,541 | -17.117% |
| 2025-11-13 | 25.18 | 25.18 | 25.09 | 25.14 | +0.040% | 141,751 | -16.985% |
| 2025-11-12 | 25.17 | 25.17 | 25.12 | 25.13 | -0.317% | 22,929 | -16.952% |
| 2025-11-11 | 25.23 | 25.23 | 25.16 | 25.21 | +0.040% | 64,278 | -17.215% |
| 2025-11-10 | 25.17 | 25.20 | 25.17 | 25.20 | +0.279% | 32,063 | -17.183% |
| 2025-11-07 | 25.07 | 25.14 | 25.07 | 25.13 | -0.119% | 27,259 | -16.952% |
| 2025-11-06 | 25.22 | 25.22 | 25.16 | 25.16 | -0.119% | 26,429 | -17.051% |
| 2025-11-05 | 25.19 | 25.19 | 25.15 | 25.19 | +0.199% | 25,471 | -17.150% |
| 2025-11-04 | 25.13 | 25.14 | 25.10 | 25.14 | 0.000% | 103,271 | -16.985% |
| 2025-11-03 | 25.14 | 25.17 | 25.14 | 25.14 | -0.040% | 50,603 | -16.985% |
| 2025-10-31 | 25.15 | 25.18 | 25.14 | 25.15 | -0.119% | 309,080 | -17.018% |
| 2025-10-30 | 25.17 | 25.19 | 25.14 | 25.18 | +0.079% | 76,580 | -17.117% |
| 2025-10-29 | 25.17 | 25.18 | 25.15 | 25.16 | -0.020% | 98,277 | -17.051% |
| 2025-10-28 | 25.19 | 25.19 | 25.16 | 25.16 | -0.060% | 34,108 | -17.067% |
| 2025-10-27 | 25.15 | 25.18 | 25.15 | 25.18 | +0.239% | 43,671 | -17.117% |
| 2025-10-24 | 25.17 | 25.17 | 25.12 | 25.12 | 0.000% | 64,939 | -16.919% |
| 2025-10-23 | 25.12 | 25.12 | 25.12 | 25.12 | +0.040% | 45,443 | -16.919% |
| 2025-10-22 | 25.10 | 25.12 | 25.10 | 25.11 | 0.000% | 171,261 | -16.886% |
| 2025-10-21 | 25.11 | 25.17 | 25.11 | 25.11 | +0.080% | 80,262 | -16.886% |
| 2025-10-20 | 25.10 | 25.10 | 25.09 | 25.09 | +0.240% | 88,326 | -16.819% |
| 2025-10-17 | 25.03 | 25.04 | 25.02 | 25.03 | -0.040% | 43,585 | -16.620% |
| 2025-10-16 | 25.07 | 25.07 | 25.04 | 25.04 | +0.040% | 118,249 | -16.653% |
| 2025-10-15 | 25.06 | 25.06 | 25.02 | 25.03 | +0.240% | 120,451 | -16.620% |
| 2025-10-14 | 25.08 | 25.08 | 24.97 | 24.97 | -0.359% | 189,885 | -16.420% |
| 2025-10-13 | 25.06 | 25.06 | 25.03 | 25.06 | +0.120% | 41,450 | -16.720% |
| 2025-10-10 | 25.14 | 25.14 | 25.03 | 25.03 | -0.438% | 192,264 | -16.620% |
| 2025-10-09 | 25.11 | 25.14 | 25.11 | 25.14 | -0.159% | 59,586 | -16.985% |
| 2025-10-08 | 25.14 | 25.18 | 25.13 | 25.18 | +0.159% | 263,530 | -17.117% |
| 2025-10-07 | 25.18 | 25.20 | 25.11 | 25.14 | -0.179% | 127,636 | -16.985% |
| 2025-10-06 | 25.23 | 25.23 | 25.16 | 25.18 | -0.178% | 125,120 | -17.133% |
| 2025-10-03 | 25.36 | 25.36 | 25.23 | 25.23 | -0.434% | 812,197 | -17.281% |
| 2025-10-02 | 25.35 | 25.35 | 25.31 | 25.34 | -0.039% | 156,312 | -17.640% |
| 2025-10-01 | 25.37 | 25.37 | 25.35 | 25.35 | -0.118% | 66,455 | -17.673% |
| 2025-09-30 | 25.53 | 25.53 | 25.36 | 25.38 | -0.588% | 4,089,306 | -17.770% |
| 2025-09-29 | 25.53 | 25.59 | 25.43 | 25.53 | +0.196% | 681,933 | -18.253% |
| 2025-09-26 | 25.31 | 25.48 | 25.31 | 25.48 | +0.672% | 432,531 | -18.093% |
| 2025-09-25 | 25.16 | 25.33 | 25.16 | 25.31 | +0.437% | 880,813 | -17.542% |
| 2025-09-24 | 25.21 | 25.21 | 25.17 | 25.20 | 0.000% | 144,809 | -17.183% |
| 2025-09-23 | 25.22 | 25.22 | 25.19 | 25.20 | +0.040% | 668,445 | -17.183% |
| 2025-09-22 | 25.35 | 25.35 | 25.16 | 25.19 | -1.138% | 1,952,323 | -17.150% |
| 2018-01-17 | 25.51 | 25.55 | 25.47 | 25.48 | -0.779% | 344,918 | -18.093% |
| 2018-01-16 | 25.75 | 25.79 | 25.68 | 25.68 | -0.427% | 68,066 | -18.731% |
| 2018-01-12 | 25.69 | 25.79 | 25.69 | 25.79 | +0.155% | 97,370 | -19.077% |
| 2018-01-11 | 25.65 | 25.75 | 25.65 | 25.75 | +0.390% | 61,196 | -18.951% |
| 2018-01-10 | 25.66 | 25.68 | 25.60 | 25.65 | -0.117% | 79,221 | -18.635% |
| 2018-01-09 | 25.63 | 25.69 | 25.61 | 25.68 | +0.195% | 99,282 | -18.731% |
| 2018-01-08 | 25.64 | 25.66 | 25.57 | 25.63 | +0.235% | 89,920 | -18.572% |
| 2018-01-05 | 25.57 | 25.65 | 25.56 | 25.57 | +0.039% | 93,813 | -18.381% |
| 2018-01-04 | 25.65 | 25.65 | 25.52 | 25.56 | 0.000% | 115,181 | -18.349% |
| 2018-01-03 | 25.66 | 25.66 | 25.42 | 25.56 | +0.078% | 1,369,874 | -18.349% |
| 2018-01-02 | 25.69 | 25.70 | 25.45 | 25.54 | -0.623% | 296,299 | -18.285% |
| 2017-12-29 | 25.57 | 25.74 | 25.57 | 25.70 | +0.449% | 150,264 | -18.794% |
| 2017-12-28 | 25.65 | 25.65 | 25.56 | 25.59 | -0.176% | 104,286 | -18.429% |
| 2017-12-27 | 25.70 | 25.70 | 25.62 | 25.63 | -0.195% | 58,485 | -18.572% |
| 2017-12-26 | 25.65 | 25.70 | 25.60 | 25.68 | +0.352% | 54,191 | -18.731% |
| 2017-12-22 | 25.62 | 25.62 | 25.56 | 25.59 | 0.000% | 149,956 | -18.445% |
| 2017-12-21 | 25.64 | 25.66 | 25.58 | 25.59 | -0.039% | 138,621 | -18.445% |
| 2017-12-20 | 25.70 | 25.75 | 25.60 | 25.60 | -0.583% | 150,031 | -18.477% |
| 2017-12-19 | 25.82 | 25.82 | 25.66 | 25.75 | -0.232% | 140,913 | -18.951% |
| 2017-12-18 | 25.82 | 25.88 | 25.72 | 25.81 | +0.039% | 152,765 | -19.140% |
| 2017-12-15 | 25.69 | 25.84 | 25.69 | 25.80 | +0.428% | 440,781 | -19.109% |
| 2017-12-14 | 25.60 | 25.73 | 25.60 | 25.69 | +0.273% | 106,843 | -18.762% |
| 2017-12-13 | 25.67 | 25.76 | 25.60 | 25.62 | -0.272% | 131,977 | -18.540% |
| 2017-12-12 | 25.79 | 25.83 | 25.63 | 25.69 | -0.503% | 140,892 | -18.762% |
| 2017-12-11 | 25.82 | 25.86 | 25.80 | 25.82 | +0.039% | 161,608 | -19.171% |
| 2017-12-08 | 25.82 | 25.96 | 25.81 | 25.81 | -0.039% | 117,437 | -19.140% |
| 2017-12-07 | 25.85 | 25.85 | 25.80 | 25.82 | 0.000% | 90,964 | -19.171% |
| 2017-12-06 | 25.80 | 25.86 | 25.80 | 25.82 | 0.000% | 82,191 | -19.171% |
| 2017-12-05 | 25.75 | 25.82 | 25.72 | 25.82 | +0.039% | 144,080 | -19.171% |
| 2017-12-04 | 25.63 | 25.81 | 25.63 | 25.81 | +0.702% | 103,913 | -19.140% |
| 2017-12-01 | 25.61 | 25.65 | 25.60 | 25.63 | 0.000% | 103,738 | -18.572% |
| 2017-11-30 | 25.58 | 25.66 | 25.58 | 25.63 | +0.117% | 110,300 | -18.572% |
| 2017-11-29 | 25.64 | 25.65 | 25.57 | 25.60 | -0.078% | 122,136 | -18.477% |
| 2017-11-28 | 25.59 | 25.63 | 25.58 | 25.62 | +0.117% | 107,064 | -18.540% |
| 2017-11-27 | 25.52 | 25.62 | 25.52 | 25.59 | -0.039% | 194,741 | -18.445% |
| 2017-11-24 | 25.60 | 25.65 | 25.58 | 25.60 | -0.078% | 49,608 | -18.477% |
| 2017-11-22 | 25.60 | 25.65 | 25.58 | 25.62 | +0.156% | 132,570 | -18.540% |
| 2017-11-21 | 25.61 | 25.61 | 25.56 | 25.58 | 0.000% | 144,381 | -18.413% |
| 2017-11-20 | 25.61 | 25.66 | 25.58 | 25.58 | -0.156% | 164,933 | -18.413% |
| 2017-11-17 | 25.61 | 25.66 | 25.60 | 25.62 | +0.078% | 122,831 | -18.540% |
| 2017-11-16 | 25.56 | 25.66 | 25.50 | 25.60 | -1.840% | 178,026 | -18.477% |
| 2017-11-15 | 26.06 | 26.08 | 26.00 | 26.08 | 0.000% | 98,810 | -19.977% |
| 2017-11-14 | 26.05 | 26.08 | 26.04 | 26.08 | +0.115% | 126,321 | -19.977% |
| 2017-11-13 | 26.02 | 26.07 | 26.01 | 26.05 | +0.154% | 69,162 | -19.885% |
| 2017-11-10 | 26.02 | 26.08 | 26.00 | 26.01 | -0.115% | 70,663 | -19.762% |
| 2017-11-09 | 26.05 | 26.07 | 26.00 | 26.04 | +0.154% | 70,848 | -19.854% |
| 2017-11-08 | 25.99 | 26.03 | 25.97 | 26.00 | +0.077% | 76,966 | -19.731% |
| 2017-11-07 | 26.00 | 26.02 | 25.97 | 25.98 | -0.077% | 74,361 | -19.669% |
| 2017-11-06 | 26.02 | 26.07 | 25.96 | 26.00 | -0.077% | 93,498 | -19.731% |
| 2017-11-03 | 26.03 | 26.03 | 25.99 | 26.02 | -0.038% | 62,612 | -19.792% |
| 2017-11-02 | 26.01 | 26.08 | 26.00 | 26.03 | +0.077% | 116,763 | -19.823% |
| 2017-11-01 | 26.05 | 26.08 | 26.00 | 26.01 | -0.115% | 95,024 | -19.762% |
| 2017-10-31 | 26.08 | 26.09 | 26.02 | 26.04 | -0.115% | 67,947 | -19.854% |
| 2017-10-30 | 26.02 | 26.08 | 26.01 | 26.07 | +0.115% | 55,108 | -19.946% |
| 2017-10-27 | 26.08 | 26.09 | 26.03 | 26.04 | -0.038% | 40,346 | -19.854% |
| 2017-10-26 | 26.04 | 26.09 | 26.02 | 26.05 | +0.231% | 113,300 | -19.885% |
| 2017-10-25 | 25.98 | 26.02 | 25.94 | 25.99 | -0.192% | 70,560 | -19.700% |
| 2017-10-24 | 26.00 | 26.05 | 25.98 | 26.04 | +0.192% | 78,445 | -19.854% |
| 2017-10-23 | 26.03 | 26.05 | 25.98 | 25.99 | -0.269% | 75,059 | -19.700% |
| 2017-10-20 | 26.02 | 26.06 | 25.96 | 26.06 | +0.154% | 174,490 | -19.916% |
| 2017-10-19 | 26.00 | 26.02 | 25.96 | 26.02 | -0.153% | 81,465 | -19.792% |
| 2017-10-18 | 25.99 | 26.09 | 25.98 | 26.06 | +0.347% | 146,523 | -19.916% |
| 2017-10-17 | 25.95 | 26.07 | 25.95 | 25.97 | +0.077% | 140,647 | -19.638% |
| 2017-10-16 | 25.97 | 26.00 | 25.95 | 25.95 | -0.154% | 46,753 | -19.576% |
| 2017-10-13 | 25.95 | 26.00 | 25.95 | 25.99 | +0.154% | 47,448 | -19.700% |
| 2017-10-12 | 25.95 | 25.97 | 25.91 | 25.95 | -0.039% | 79,500 | -19.576% |
| 2017-10-11 | 25.93 | 25.98 | 25.93 | 25.96 | +0.154% | 121,312 | -19.607% |
| 2017-10-10 | 25.93 | 25.99 | 25.92 | 25.92 | 0.000% | 73,733 | -19.483% |
| 2017-10-09 | 26.00 | 26.00 | 25.91 | 25.92 | -0.116% | 72,626 | -19.483% |
| 2017-10-06 | 25.96 | 26.02 | 25.91 | 25.95 | -0.039% | 124,087 | -19.576% |
| 2017-10-05 | 25.98 | 26.00 | 25.95 | 25.96 | -0.077% | 106,340 | -19.607% |
| 2017-10-04 | 26.00 | 26.03 | 25.95 | 25.98 | -0.154% | 81,569 | -19.669% |
| 2017-10-03 | 26.04 | 26.07 | 26.00 | 26.02 | +0.038% | 74,951 | -19.792% |
| 2017-10-02 | 26.11 | 26.11 | 26.01 | 26.01 | -0.307% | 57,541 | -19.762% |
| 2017-09-29 | 26.10 | 26.12 | 26.03 | 26.09 | -0.115% | 84,246 | -20.008% |
| 2017-09-28 | 26.08 | 26.12 | 26.04 | 26.12 | +0.077% | 85,469 | -20.100% |
| 2017-09-27 | 26.09 | 26.12 | 26.06 | 26.10 | +0.038% | 54,699 | -20.038% |
| 2017-09-26 | 26.12 | 26.12 | 26.06 | 26.09 | -0.268% | 57,911 | -20.008% |
| 2017-09-25 | 26.17 | 26.18 | 26.12 | 26.16 | 0.000% | 63,477 | -20.222% |
| 2017-09-22 | 26.17 | 26.19 | 26.09 | 26.16 | 0.000% | 56,756 | -20.222% |
| 2017-09-21 | 26.08 | 26.18 | 26.08 | 26.16 | +0.307% | 54,271 | -20.222% |
| 2017-09-20 | 26.04 | 26.13 | 25.96 | 26.08 | +0.115% | 99,042 | -19.977% |
| 2017-09-19 | 26.06 | 26.10 | 26.02 | 26.05 | -0.038% | 73,233 | -19.885% |
| 2017-09-18 | 26.22 | 26.22 | 26.03 | 26.06 | -0.610% | 122,895 | -19.916% |
| 2017-09-15 | 26.00 | 26.24 | 26.00 | 26.22 | +0.846% | 102,211 | -20.404% |
| 2017-09-14 | 26.00 | 26.05 | 25.98 | 26.00 | +0.154% | 54,284 | -19.731% |
| 2017-09-13 | 26.00 | 26.05 | 25.94 | 25.96 | -0.269% | 36,478 | -19.607% |
| 2017-09-12 | 26.03 | 26.04 | 25.96 | 26.03 | +0.424% | 36,209 | -19.823% |
| 2017-09-11 | 25.95 | 26.05 | 25.90 | 25.92 | +0.116% | 104,048 | -19.483% |
| 2017-09-08 | 25.99 | 25.99 | 25.85 | 25.89 | -0.461% | 72,171 | -19.390% |
| 2017-09-07 | 25.99 | 26.05 | 25.91 | 26.01 | +0.115% | 86,355 | -19.762% |
| 2017-09-06 | 25.93 | 26.00 | 25.92 | 25.98 | +0.019% | 91,836 | -19.669% |
| 2017-09-05 | 25.95 | 25.98 | 25.88 | 25.98 | +0.290% | 60,959 | -19.654% |
| 2017-09-01 | 26.01 | 26.05 | 25.90 | 25.90 | -0.614% | 69,481 | -19.421% |
| 2017-08-31 | 25.98 | 26.06 | 25.98 | 26.06 | +0.038% | 96,204 | -19.916% |
| 2017-08-30 | 25.92 | 26.05 | 25.90 | 26.05 | +0.618% | 98,259 | -19.885% |
| 2017-08-29 | 25.88 | 25.95 | 25.88 | 25.89 | +0.155% | 61,103 | -19.390% |
| 2017-08-28 | 25.97 | 25.99 | 25.85 | 25.85 | -0.077% | 88,176 | -19.265% |
| 2017-08-25 | 25.93 | 25.94 | 25.83 | 25.87 | -0.193% | 76,169 | -19.327% |
| 2017-08-24 | 25.97 | 25.98 | 25.92 | 25.92 | -0.308% | 53,045 | -19.483% |
| 2017-08-23 | 26.02 | 26.02 | 25.92 | 26.00 | +0.116% | 45,034 | -19.731% |
| 2017-08-22 | 26.02 | 26.05 | 25.92 | 25.97 | -0.154% | 98,296 | -19.638% |
| 2017-08-21 | 26.05 | 26.05 | 25.96 | 26.01 | +0.270% | 83,395 | -19.762% |
| 2017-08-18 | 25.99 | 25.99 | 25.91 | 25.94 | -0.039% | 56,717 | -19.545% |
| 2017-08-17 | 26.01 | 26.02 | 25.91 | 25.95 | -0.115% | 134,485 | -19.576% |
| 2017-08-16 | 25.99 | 26.10 | 25.91 | 25.98 | -1.479% | 162,309 | -19.669% |
| 2017-08-15 | 26.29 | 26.38 | 26.28 | 26.37 | +0.419% | 89,598 | -20.857% |
| 2017-08-14 | 26.19 | 26.36 | 26.19 | 26.26 | +0.306% | 79,430 | -20.526% |
| 2017-08-11 | 26.22 | 26.25 | 26.14 | 26.18 | -0.267% | 134,729 | -20.283% |
| 2017-08-10 | 26.35 | 26.35 | 26.25 | 26.25 | -0.190% | 114,618 | -20.495% |
| 2017-08-09 | 26.35 | 26.35 | 26.30 | 26.30 | -0.190% | 64,991 | -20.646% |
| 2017-08-08 | 26.35 | 26.39 | 26.32 | 26.35 | +0.038% | 139,460 | -20.797% |
| 2017-08-07 | 26.34 | 26.41 | 26.31 | 26.34 | 0.000% | 79,974 | -20.767% |
| 2017-08-04 | 26.47 | 26.49 | 26.33 | 26.34 | 0.000% | 111,501 | -20.767% |