DTW
DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077
stockNYSEStructured Product
At CloseOct 5, 2026 3:59:54 PM EDT
18.61USD+0.161%(+0.03)31,410
15.20Bid21.74Ask6.54SpreadDTW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.32 | 18.67 | 18.32 | 18.61 | +0.161% | 31,410 | 0.000% |
| 2026-10-02 | 18.43 | 18.65 | 18.43 | 18.58 | +0.596% | 34,679 | +0.161% |
| 2026-10-01 | 17.87 | 18.55 | 17.70 | 18.47 | +3.184% | 59,597 | +0.758% |
| 2026-09-30 | 18.24 | 18.44 | 17.66 | 17.90 | -1.756% | 105,873 | +3.966% |
| 2026-09-29 | 18.50 | 18.50 | 18.01 | 18.22 | -1.460% | 33,487 | +2.141% |
| 2026-09-28 | 18.41 | 18.65 | 18.34 | 18.49 | -0.323% | 41,558 | +0.649% |
| 2026-09-25 | 18.46 | 18.63 | 18.24 | 18.55 | +0.108% | 28,661 | +0.323% |
| 2026-09-24 | 18.86 | 18.88 | 18.47 | 18.53 | -1.331% | 29,432 | +0.432% |
| 2026-09-23 | 19.03 | 19.34 | 18.61 | 18.78 | -1.002% | 25,069 | -0.905% |
| 2026-09-22 | 18.97 | 19.20 | 18.90 | 18.97 | -0.105% | 17,641 | -1.898% |
| 2026-09-21 | 18.96 | 19.32 | 18.90 | 18.99 | -0.628% | 29,295 | -2.001% |
| 2026-09-18 | 19.05 | 19.24 | 18.99 | 19.11 | -0.572% | 14,698 | -2.616% |
| 2026-09-17 | 19.36 | 19.36 | 18.99 | 19.22 | -0.259% | 23,399 | -3.174% |
| 2026-09-16 | 19.12 | 19.42 | 19.01 | 19.27 | +0.731% | 27,250 | -3.425% |
| 2026-09-15 | 19.10 | 19.17 | 18.85 | 19.13 | -0.104% | 55,938 | -2.718% |
| 2026-09-14 | 19.00 | 19.24 | 18.76 | 19.15 | 0.000% | 22,005 | -2.820% |
| 2026-09-11 | 19.00 | 19.30 | 18.90 | 19.15 | +1.645% | 53,554 | -2.820% |
| 2026-09-10 | 19.18 | 19.25 | 18.76 | 18.84 | -1.567% | 27,755 | -1.221% |
| 2026-09-09 | 19.32 | 19.33 | 19.11 | 19.14 | -1.340% | 29,623 | -2.769% |
| 2026-09-08 | 19.49 | 19.52 | 19.37 | 19.40 | -0.411% | 23,063 | -4.072% |
| 2026-09-04 | 19.40 | 19.57 | 19.35 | 19.48 | +0.257% | 31,283 | -4.466% |
| 2026-09-03 | 19.50 | 19.61 | 19.40 | 19.43 | -0.410% | 13,125 | -4.220% |
| 2026-09-02 | 19.19 | 19.61 | 19.15 | 19.51 | +1.245% | 43,666 | -4.613% |
| 2026-09-01 | 19.48 | 19.60 | 19.16 | 19.27 | -1.078% | 22,127 | -3.425% |
| 2026-08-31 | 19.39 | 19.60 | 19.11 | 19.48 | -0.612% | 30,422 | -4.466% |
| 2026-08-28 | 19.73 | 19.84 | 19.20 | 19.60 | -1.210% | 37,036 | -5.051% |
| 2026-08-27 | 19.39 | 19.85 | 19.25 | 19.84 | +2.268% | 75,104 | -6.200% |
| 2026-08-26 | 19.38 | 19.65 | 19.25 | 19.40 | -0.359% | 16,606 | -4.073% |
| 2026-08-25 | 19.40 | 19.57 | 19.30 | 19.47 | +0.724% | 17,162 | -4.417% |
| 2026-08-24 | 19.21 | 19.33 | 19.18 | 19.33 | +0.494% | 23,933 | -3.725% |
| 2026-08-21 | 19.40 | 19.40 | 19.18 | 19.23 | -0.697% | 29,564 | -3.249% |
| 2026-08-20 | 19.48 | 19.49 | 19.25 | 19.37 | -1.224% | 28,313 | -3.924% |
| 2026-08-19 | 19.36 | 19.74 | 19.31 | 19.61 | +1.774% | 71,445 | -5.099% |
| 2026-08-18 | 19.49 | 19.49 | 19.15 | 19.27 | -1.189% | 21,171 | -3.416% |
| 2026-08-17 | 19.66 | 19.66 | 19.47 | 19.50 | -2.207% | 20,019 | -4.564% |
| 2026-08-14 | 19.94 | 19.95 | 19.83 | 19.94 | -0.150% | 28,947 | -6.670% |
| 2026-08-13 | 19.98 | 19.99 | 19.86 | 19.97 | +0.352% | 22,901 | -6.810% |
| 2026-08-12 | 20.02 | 20.02 | 19.86 | 19.90 | -0.251% | 11,050 | -6.482% |
| 2026-08-11 | 20.01 | 20.03 | 19.86 | 19.95 | -0.299% | 19,456 | -6.717% |
| 2026-08-10 | 20.05 | 20.10 | 20.00 | 20.01 | -0.448% | 24,486 | -6.997% |
| 2026-08-07 | 20.07 | 20.19 | 20.07 | 20.10 | +0.100% | 19,646 | -7.413% |
| 2026-08-06 | 20.24 | 20.24 | 20.07 | 20.08 | -0.545% | 18,998 | -7.321% |
| 2026-08-05 | 20.30 | 20.30 | 20.16 | 20.19 | -0.346% | 34,231 | -7.826% |
| 2026-08-04 | 20.26 | 20.32 | 20.20 | 20.26 | +0.049% | 24,828 | -8.144% |
| 2026-08-03 | 20.35 | 20.35 | 20.17 | 20.25 | +0.198% | 18,910 | -8.099% |
| 2026-07-31 | 20.21 | 20.31 | 20.12 | 20.21 | +0.050% | 51,514 | -7.917% |
| 2026-07-30 | 20.10 | 20.21 | 20.05 | 20.20 | +0.448% | 26,873 | -7.871% |
| 2026-07-29 | 20.16 | 20.16 | 20.05 | 20.11 | -0.297% | 27,623 | -7.459% |
| 2026-07-28 | 20.06 | 20.21 | 20.05 | 20.17 | +0.473% | 17,248 | -7.734% |
| 2026-07-27 | 20.09 | 20.20 | 20.06 | 20.07 | -0.025% | 13,215 | -7.298% |
| 2026-07-24 | 20.07 | 20.15 | 20.05 | 20.08 | +0.050% | 8,350 | -7.321% |
| 2026-07-23 | 20.20 | 20.23 | 20.04 | 20.07 | -0.889% | 25,781 | -7.275% |
| 2026-07-22 | 20.26 | 20.34 | 20.21 | 20.25 | -0.049% | 16,061 | -8.099% |
| 2026-07-21 | 20.35 | 20.35 | 20.26 | 20.26 | -0.344% | 17,708 | -8.144% |
| 2026-07-20 | 20.29 | 20.39 | 20.25 | 20.33 | +0.098% | 22,680 | -8.460% |
| 2026-07-17 | 20.25 | 20.34 | 20.25 | 20.31 | 0.000% | 18,932 | -8.370% |
| 2026-07-16 | 20.30 | 20.46 | 20.26 | 20.31 | -0.441% | 33,571 | -8.370% |
| 2026-07-15 | 20.37 | 20.43 | 20.33 | 20.40 | +0.147% | 17,051 | -8.775% |
| 2026-07-14 | 20.38 | 20.39 | 20.27 | 20.37 | +0.394% | 17,972 | -8.640% |
| 2026-07-13 | 20.39 | 20.39 | 20.25 | 20.29 | -0.539% | 23,071 | -8.280% |
| 2026-07-10 | 20.35 | 20.40 | 20.27 | 20.40 | +0.049% | 26,064 | -8.775% |
| 2026-07-09 | 20.40 | 20.50 | 20.35 | 20.39 | -0.049% | 21,129 | -8.730% |
| 2026-07-08 | 20.50 | 20.50 | 20.25 | 20.40 | -0.633% | 37,310 | -8.775% |
| 2026-07-07 | 20.62 | 20.62 | 20.48 | 20.53 | -0.436% | 32,928 | -9.352% |
| 2026-07-06 | 20.56 | 20.64 | 20.55 | 20.62 | +0.389% | 23,353 | -9.748% |
| 2026-07-02 | 20.58 | 20.64 | 20.40 | 20.54 | 0.000% | 52,385 | -9.396% |
| 2026-07-01 | 20.47 | 20.64 | 20.45 | 20.54 | +0.489% | 43,872 | -9.396% |
| 2026-06-30 | 20.58 | 22.10 | 20.30 | 20.44 | -0.825% | 263,418 | -8.953% |
| 2026-06-29 | 20.52 | 20.73 | 20.51 | 20.61 | +0.439% | 39,850 | -9.704% |
| 2026-06-26 | 20.66 | 20.80 | 20.51 | 20.52 | -1.013% | 38,081 | -9.308% |
| 2026-06-25 | 20.77 | 20.87 | 20.66 | 20.73 | -0.193% | 26,352 | -10.227% |
| 2026-06-24 | 20.76 | 20.83 | 20.71 | 20.77 | +0.145% | 30,515 | -10.400% |
| 2026-06-23 | 20.83 | 20.86 | 20.73 | 20.74 | -0.670% | 30,352 | -10.270% |
| 2026-06-22 | 20.98 | 21.03 | 20.78 | 20.88 | -0.808% | 25,968 | -10.872% |
| 2026-06-18 | 21.11 | 21.11 | 20.97 | 21.05 | -0.284% | 14,300 | -11.591% |
| 2026-06-17 | 21.05 | 21.11 | 20.96 | 21.11 | +0.285% | 33,287 | -11.843% |
| 2026-06-16 | 20.93 | 21.05 | 20.93 | 21.05 | +0.573% | 24,879 | -11.591% |
| 2026-06-15 | 20.87 | 20.96 | 20.86 | 20.93 | +0.144% | 20,336 | -11.085% |
| 2026-06-12 | 20.87 | 20.92 | 20.85 | 20.90 | -0.048% | 10,381 | -10.957% |
| 2026-06-11 | 20.83 | 20.96 | 20.83 | 20.91 | +0.240% | 17,477 | -11.000% |
| 2026-06-10 | 20.81 | 20.96 | 20.77 | 20.86 | -0.191% | 45,723 | -10.786% |
| 2026-06-09 | 20.97 | 20.97 | 20.77 | 20.90 | -0.143% | 18,571 | -10.957% |
| 2026-06-08 | 20.85 | 20.93 | 20.80 | 20.93 | +0.384% | 18,471 | -11.085% |
| 2026-06-05 | 20.87 | 20.89 | 20.76 | 20.85 | -0.335% | 25,063 | -10.743% |
| 2026-06-04 | 20.93 | 21.08 | 20.91 | 20.92 | +0.048% | 12,713 | -11.042% |
| 2026-06-03 | 21.06 | 21.14 | 20.84 | 20.91 | -0.523% | 19,346 | -11.000% |
| 2026-06-02 | 21.04 | 21.09 | 21.00 | 21.02 | -0.379% | 24,523 | -11.465% |
| 2026-06-01 | 21.09 | 21.22 | 21.01 | 21.10 | +0.285% | 22,313 | -11.801% |
| 2026-05-29 | 21.31 | 21.31 | 21.04 | 21.04 | -0.965% | 42,539 | -11.549% |
| 2026-05-28 | 21.24 | 21.34 | 21.16 | 21.25 | +0.402% | 23,682 | -12.403% |
| 2026-05-27 | 21.18 | 21.23 | 21.14 | 21.16 | 0.000% | 7,210 | -12.051% |
| 2026-05-26 | 21.13 | 21.25 | 21.08 | 21.16 | +0.166% | 11,131 | -12.051% |
| 2026-05-22 | 21.10 | 21.20 | 21.06 | 21.13 | -0.118% | 14,765 | -11.905% |
| 2026-05-21 | 21.14 | 21.20 | 20.99 | 21.15 | -0.517% | 16,740 | -12.009% |
| 2026-05-20 | 21.16 | 21.27 | 21.07 | 21.26 | +0.902% | 15,520 | -12.465% |
| 2026-05-19 | 21.17 | 21.22 | 21.07 | 21.07 | -0.940% | 17,043 | -11.675% |
| 2026-05-18 | 21.20 | 21.32 | 21.20 | 21.27 | +0.141% | 12,960 | -12.506% |
| 2026-05-15 | 21.40 | 21.44 | 21.23 | 21.24 | -2.569% | 11,171 | -12.382% |
| 2026-05-14 | 21.80 | 21.80 | 21.73 | 21.80 | +0.253% | 11,681 | -14.633% |
| 2026-05-13 | 21.79 | 21.82 | 21.73 | 21.75 | -0.207% | 14,428 | -14.417% |
| 2026-05-12 | 21.77 | 21.83 | 21.73 | 21.79 | -0.183% | 26,178 | -14.594% |
| 2026-05-11 | 21.81 | 21.90 | 21.76 | 21.83 | +0.092% | 18,586 | -14.750% |
| 2026-05-08 | 21.82 | 21.94 | 21.72 | 21.81 | +0.414% | 21,233 | -14.672% |
| 2026-05-07 | 21.80 | 21.84 | 21.71 | 21.72 | -0.458% | 13,282 | -14.319% |
| 2026-05-06 | 21.81 | 21.87 | 21.73 | 21.82 | +0.553% | 13,722 | -14.711% |
| 2026-05-05 | 21.68 | 21.77 | 21.61 | 21.70 | -0.092% | 18,911 | -14.240% |
| 2026-05-04 | 21.79 | 21.79 | 21.60 | 21.72 | +0.046% | 14,403 | -14.319% |
| 2026-05-01 | 21.80 | 21.80 | 21.66 | 21.71 | -0.046% | 13,546 | -14.279% |
| 2026-04-30 | 21.50 | 21.78 | 21.50 | 21.72 | +0.509% | 27,263 | -14.319% |
| 2026-04-29 | 21.75 | 21.75 | 21.55 | 21.61 | -0.369% | 15,915 | -13.882% |
| 2026-04-28 | 21.66 | 21.79 | 21.55 | 21.69 | 0.000% | 23,145 | -14.200% |
| 2026-04-27 | 21.61 | 21.75 | 21.54 | 21.69 | +0.139% | 13,133 | -14.200% |
| 2026-04-24 | 21.43 | 21.75 | 21.43 | 21.66 | +0.185% | 9,874 | -14.081% |
| 2026-04-23 | 21.48 | 21.65 | 21.42 | 21.62 | +0.185% | 23,134 | -13.922% |
| 2026-04-22 | 21.57 | 21.61 | 21.41 | 21.58 | +0.747% | 15,777 | -13.763% |
| 2026-04-21 | 21.60 | 21.64 | 21.38 | 21.42 | -0.511% | 17,813 | -13.119% |
| 2026-04-20 | 21.51 | 21.65 | 21.50 | 21.53 | -0.324% | 16,474 | -13.562% |
| 2026-04-17 | 21.54 | 21.65 | 21.51 | 21.60 | +0.418% | 13,393 | -13.843% |
| 2026-04-16 | 21.53 | 21.59 | 21.50 | 21.51 | -0.555% | 28,157 | -13.482% |
| 2026-04-15 | 21.53 | 21.67 | 21.43 | 21.63 | +0.372% | 21,372 | -13.962% |
| 2026-04-14 | 21.20 | 21.55 | 21.20 | 21.55 | +1.508% | 18,510 | -13.643% |
| 2026-04-13 | 21.15 | 21.24 | 20.97 | 21.23 | +0.330% | 19,550 | -12.341% |
| 2026-04-10 | 20.83 | 21.36 | 20.83 | 21.16 | +1.196% | 28,811 | -12.051% |
| 2026-04-09 | 20.80 | 20.98 | 20.80 | 20.91 | +0.626% | 23,274 | -11.000% |
| 2026-04-08 | 20.81 | 20.97 | 20.72 | 20.78 | +0.776% | 15,576 | -10.443% |
| 2026-04-07 | 20.61 | 20.71 | 20.53 | 20.62 | -0.579% | 26,520 | -9.748% |
| 2026-04-06 | 20.73 | 20.75 | 20.62 | 20.74 | +0.339% | 17,366 | -10.270% |
| 2026-04-02 | 20.51 | 20.73 | 20.51 | 20.67 | +0.340% | 15,960 | -9.966% |
| 2026-04-01 | 20.66 | 20.94 | 20.60 | 20.60 | +0.243% | 41,728 | -9.660% |
| 2026-03-31 | 20.93 | 21.09 | 20.50 | 20.55 | -1.769% | 171,639 | -9.440% |
| 2026-03-30 | 21.08 | 21.20 | 20.92 | 20.92 | -0.853% | 13,085 | -11.042% |
| 2026-03-27 | 21.11 | 21.25 | 21.05 | 21.10 | -0.519% | 24,942 | -11.801% |
| 2026-03-26 | 21.55 | 21.55 | 21.20 | 21.21 | -0.609% | 28,082 | -12.258% |
| 2026-03-25 | 21.52 | 21.55 | 21.26 | 21.34 | -0.047% | 12,423 | -12.793% |
| 2026-03-24 | 21.29 | 21.44 | 21.23 | 21.35 | -0.047% | 18,745 | -12.834% |
| 2026-03-23 | 21.33 | 21.57 | 21.23 | 21.36 | +0.470% | 21,181 | -12.875% |
| 2026-03-20 | 21.64 | 21.67 | 21.26 | 21.26 | -1.801% | 16,797 | -12.465% |
| 2026-03-19 | 21.55 | 21.67 | 21.44 | 21.65 | +0.323% | 25,168 | -14.042% |
| 2026-03-18 | 21.75 | 21.75 | 21.50 | 21.58 | -0.460% | 20,288 | -13.764% |
| 2026-03-17 | 21.67 | 21.75 | 21.60 | 21.68 | +0.185% | 8,245 | -14.161% |
| 2026-03-16 | 21.65 | 21.80 | 21.59 | 21.64 | +0.278% | 15,548 | -14.002% |
| 2026-03-13 | 21.68 | 21.82 | 21.57 | 21.58 | -0.461% | 22,741 | -13.763% |
| 2026-03-12 | 21.74 | 21.83 | 21.68 | 21.68 | -0.642% | 22,628 | -14.161% |
| 2026-03-11 | 21.93 | 21.94 | 21.75 | 21.82 | -0.046% | 21,098 | -14.711% |
| 2026-03-10 | 22.00 | 22.00 | 21.81 | 21.83 | -0.137% | 24,192 | -14.750% |
| 2026-03-09 | 21.76 | 22.07 | 21.76 | 21.86 | -0.682% | 24,056 | -14.867% |
| 2026-03-06 | 22.07 | 22.28 | 22.01 | 22.01 | -0.744% | 14,147 | -15.448% |
| 2026-03-05 | 22.21 | 22.33 | 22.13 | 22.18 | -0.516% | 12,954 | -16.077% |
| 2026-03-04 | 22.23 | 22.33 | 22.23 | 22.29 | 0.000% | 14,622 | -16.510% |
| 2026-03-03 | 22.36 | 22.36 | 22.10 | 22.29 | -0.358% | 19,701 | -16.510% |
| 2026-03-02 | 22.27 | 22.43 | 21.94 | 22.37 | +0.630% | 54,432 | -16.808% |
| 2026-02-27 | 22.35 | 22.38 | 22.16 | 22.23 | -0.670% | 125,499 | -16.284% |
| 2026-02-26 | 22.43 | 22.45 | 22.31 | 22.38 | -0.045% | 15,239 | -16.845% |
| 2026-02-25 | 22.35 | 22.50 | 22.27 | 22.39 | +0.224% | 31,541 | -16.883% |
| 2026-02-24 | 22.28 | 22.37 | 22.28 | 22.34 | -0.089% | 103,297 | -16.697% |
| 2026-02-23 | 22.32 | 22.44 | 22.24 | 22.36 | +0.090% | 24,270 | -16.771% |
| 2026-02-20 | 22.45 | 22.45 | 22.31 | 22.34 | -0.134% | 11,434 | -16.697% |
| 2026-02-19 | 22.47 | 22.47 | 22.27 | 22.37 | -0.045% | 16,351 | -16.808% |
| 2026-02-18 | 22.38 | 22.58 | 22.30 | 22.38 | -0.356% | 34,040 | -16.845% |
| 2026-02-17 | 22.29 | 22.46 | 22.24 | 22.46 | +0.740% | 20,702 | -17.142% |
| 2026-02-13 | 22.26 | 22.35 | 22.18 | 22.30 | -0.999% | 16,883 | -16.528% |
| 2026-02-12 | 22.44 | 22.61 | 22.34 | 22.52 | +0.245% | 31,614 | -17.362% |
| 2026-02-11 | 22.34 | 22.46 | 22.29 | 22.46 | +0.156% | 22,135 | -17.160% |
| 2026-02-10 | 22.26 | 22.43 | 22.26 | 22.43 | +0.583% | 17,277 | -17.031% |
| 2026-02-09 | 22.21 | 22.30 | 22.21 | 22.30 | +0.405% | 17,232 | -16.547% |
| 2026-02-06 | 22.08 | 22.22 | 22.08 | 22.21 | +0.589% | 21,337 | -16.209% |
| 2026-02-05 | 22.03 | 22.15 | 22.02 | 22.08 | +0.045% | 11,773 | -15.716% |
| 2026-02-04 | 22.22 | 22.22 | 21.94 | 22.07 | -0.406% | 23,063 | -15.677% |
| 2026-02-03 | 22.35 | 22.35 | 22.04 | 22.16 | -0.628% | 48,541 | -16.020% |
| 2026-02-02 | 22.35 | 22.35 | 22.18 | 22.30 | -0.268% | 20,253 | -16.547% |
| 2026-01-30 | 22.26 | 22.39 | 22.16 | 22.36 | +0.314% | 29,547 | -16.771% |
| 2026-01-29 | 22.29 | 22.40 | 22.20 | 22.29 | +0.360% | 29,228 | -16.510% |
| 2026-01-28 | 22.21 | 22.31 | 22.15 | 22.21 | -0.225% | 23,316 | -16.209% |
| 2026-01-27 | 22.37 | 22.37 | 22.20 | 22.26 | -0.269% | 16,991 | -16.397% |
| 2026-01-26 | 22.26 | 22.37 | 22.19 | 22.32 | +0.270% | 19,084 | -16.622% |
| 2026-01-23 | 22.17 | 22.31 | 22.01 | 22.26 | +0.406% | 21,942 | -16.397% |
| 2026-01-22 | 21.96 | 22.20 | 21.96 | 22.17 | +0.613% | 22,192 | -16.058% |
| 2026-01-21 | 21.93 | 22.12 | 21.77 | 22.04 | +0.662% | 21,840 | -15.543% |
| 2026-01-20 | 21.88 | 21.93 | 21.78 | 21.89 | -0.409% | 51,623 | -14.984% |
| 2026-01-16 | 21.86 | 21.98 | 21.86 | 21.98 | +0.434% | 21,244 | -15.332% |
| 2026-01-15 | 21.86 | 22.02 | 21.74 | 21.89 | +0.201% | 27,528 | -14.965% |
| 2026-01-14 | 21.79 | 21.84 | 21.73 | 21.84 | +0.327% | 10,661 | -14.794% |
| 2026-01-13 | 21.71 | 21.80 | 21.67 | 21.77 | +0.138% | 28,732 | -14.515% |
| 2026-01-12 | 21.54 | 21.75 | 21.41 | 21.74 | +0.406% | 25,618 | -14.397% |
| 2026-01-09 | 21.38 | 21.70 | 21.38 | 21.65 | +0.848% | 42,473 | -14.050% |
| 2026-01-08 | 21.34 | 21.47 | 21.34 | 21.47 | +0.233% | 35,873 | -13.321% |
| 2026-01-07 | 21.42 | 21.49 | 21.31 | 21.42 | +0.140% | 10,322 | -13.119% |
| 2026-01-06 | 21.45 | 21.48 | 21.30 | 21.39 | -0.558% | 22,786 | -12.997% |
| 2026-01-05 | 21.49 | 21.66 | 21.45 | 21.51 | +0.373% | 38,261 | -13.482% |
| 2026-01-02 | 21.27 | 21.48 | 21.14 | 21.43 | +1.372% | 30,718 | -13.159% |
| 2025-12-31 | 21.00 | 21.15 | 20.98 | 21.14 | +0.190% | 61,508 | -11.968% |
| 2025-12-30 | 20.93 | 21.15 | 20.90 | 21.10 | +0.668% | 36,563 | -11.801% |
| 2025-12-29 | 21.03 | 21.16 | 20.94 | 20.96 | -0.758% | 37,742 | -11.212% |
| 2025-12-26 | 21.25 | 21.25 | 21.04 | 21.12 | +0.023% | 16,852 | -11.884% |
| 2025-12-24 | 21.12 | 21.19 | 21.04 | 21.12 | -0.353% | 13,028 | -11.864% |
| 2025-12-23 | 21.33 | 21.33 | 21.12 | 21.19 | -0.703% | 40,437 | -12.176% |
| 2025-12-22 | 21.38 | 21.45 | 21.28 | 21.34 | -0.187% | 43,793 | -12.793% |
| 2025-12-19 | 21.27 | 21.52 | 21.25 | 21.38 | +0.187% | 27,816 | -12.956% |
| 2025-12-18 | 21.53 | 21.65 | 21.34 | 21.34 | -0.882% | 58,830 | -12.793% |
| 2025-12-17 | 21.51 | 21.69 | 21.42 | 21.53 | -0.093% | 41,124 | -13.562% |
| 2025-12-16 | 21.66 | 21.79 | 21.50 | 21.55 | -0.416% | 31,331 | -13.643% |
| 2025-12-15 | 21.66 | 21.68 | 21.39 | 21.64 | +0.698% | 36,240 | -14.002% |
| 2025-12-12 | 21.59 | 21.70 | 21.34 | 21.49 | -1.150% | 36,083 | -13.402% |
| 2025-12-11 | 21.28 | 21.74 | 21.28 | 21.74 | +2.162% | 69,504 | -14.397% |
| 2025-12-10 | 21.01 | 21.32 | 20.95 | 21.28 | +1.333% | 56,802 | -12.547% |
| 2025-12-09 | 20.93 | 21.11 | 20.93 | 21.00 | +0.191% | 51,528 | -11.381% |
| 2025-12-08 | 21.01 | 21.05 | 20.87 | 20.96 | -0.428% | 25,766 | -11.212% |
| 2025-12-05 | 21.18 | 21.18 | 20.96 | 21.05 | -0.614% | 36,436 | -11.591% |
| 2025-12-04 | 21.17 | 21.30 | 21.11 | 21.18 | -0.470% | 28,300 | -12.134% |
| 2025-12-03 | 21.05 | 21.28 | 21.03 | 21.28 | +0.662% | 33,149 | -12.547% |
| 2025-12-02 | 21.14 | 21.28 | 21.05 | 21.14 | -0.283% | 37,652 | -11.968% |
| 2025-12-01 | 21.24 | 21.56 | 21.12 | 21.20 | -0.469% | 23,440 | -12.217% |
| 2025-11-28 | 21.43 | 21.60 | 21.30 | 21.30 | -0.792% | 49,378 | -12.629% |
| 2025-11-26 | 21.35 | 21.57 | 21.35 | 21.47 | +0.421% | 26,300 | -13.321% |
| 2025-11-25 | 21.34 | 21.43 | 21.20 | 21.38 | +0.754% | 20,760 | -12.956% |
| 2025-11-24 | 21.30 | 21.42 | 21.21 | 21.22 | -0.047% | 20,624 | -12.300% |
| 2025-11-21 | 21.22 | 21.38 | 21.15 | 21.23 | +0.047% | 18,337 | -12.341% |
| 2025-11-20 | 21.45 | 21.58 | 21.18 | 21.22 | -0.887% | 25,985 | -12.300% |
| 2025-11-19 | 21.40 | 21.54 | 21.31 | 21.41 | -0.604% | 24,182 | -13.078% |
| 2025-11-18 | 21.56 | 21.64 | 21.41 | 21.54 | +0.373% | 19,787 | -13.603% |
| 2025-11-17 | 21.84 | 21.85 | 21.36 | 21.46 | -1.379% | 31,823 | -13.281% |
| 2025-11-14 | 21.80 | 21.90 | 21.67 | 21.76 | -1.360% | 25,432 | -14.476% |
| 2025-11-13 | 22.34 | 22.35 | 22.04 | 22.06 | -1.253% | 19,409 | -15.639% |
| 2025-11-12 | 22.21 | 22.41 | 22.19 | 22.34 | +0.224% | 22,209 | -16.697% |
| 2025-11-11 | 22.18 | 22.31 | 22.18 | 22.29 | +0.496% | 26,575 | -16.510% |
| 2025-11-10 | 22.01 | 22.19 | 21.95 | 22.18 | +0.818% | 22,526 | -16.096% |
| 2025-11-07 | 22.13 | 22.13 | 21.93 | 22.00 | -0.407% | 25,425 | -15.409% |
| 2025-11-06 | 21.97 | 22.11 | 21.97 | 22.09 | 0.000% | 18,699 | -15.754% |
| 2025-11-05 | 22.02 | 22.12 | 21.94 | 22.09 | +0.776% | 25,210 | -15.754% |
| 2025-11-04 | 22.00 | 22.07 | 21.83 | 21.92 | -0.904% | 21,806 | -15.100% |
| 2025-11-03 | 22.08 | 22.17 | 21.93 | 22.12 | +0.227% | 15,672 | -15.868% |
| 2025-10-31 | 22.22 | 22.43 | 21.94 | 22.07 | -0.898% | 64,995 | -15.677% |
| 2025-10-30 | 22.48 | 22.48 | 22.17 | 22.27 | -0.802% | 9,858 | -16.435% |
| 2025-10-29 | 22.44 | 22.55 | 22.42 | 22.45 | -0.488% | 13,904 | -17.105% |
| 2025-10-28 | 22.43 | 22.56 | 22.43 | 22.56 | +0.178% | 17,981 | -17.509% |
| 2025-10-27 | 22.51 | 22.52 | 22.47 | 22.52 | +0.223% | 11,329 | -17.362% |
| 2025-10-24 | 22.58 | 22.58 | 22.38 | 22.47 | -0.044% | 12,348 | -17.178% |
| 2025-10-23 | 22.23 | 22.50 | 22.23 | 22.48 | +0.672% | 23,904 | -17.215% |
| 2025-10-22 | 22.35 | 22.45 | 22.26 | 22.33 | -0.579% | 14,593 | -16.659% |
| 2025-10-21 | 22.36 | 22.60 | 22.36 | 22.46 | -0.311% | 14,836 | -17.142% |
| 2025-10-20 | 22.27 | 22.54 | 22.27 | 22.53 | +0.896% | 17,509 | -17.399% |
| 2025-10-17 | 22.19 | 22.33 | 22.12 | 22.33 | +0.450% | 34,300 | -16.659% |
| 2025-10-16 | 22.12 | 22.33 | 22.11 | 22.23 | +0.180% | 13,935 | -16.284% |
| 2025-10-15 | 22.10 | 22.24 | 22.08 | 22.19 | +0.681% | 14,569 | -16.133% |
| 2025-10-14 | 21.94 | 22.29 | 21.93 | 22.04 | -1.122% | 82,549 | -15.563% |
| 2025-10-13 | 22.11 | 22.29 | 22.01 | 22.29 | +1.043% | 17,483 | -16.510% |
| 2025-10-10 | 22.25 | 22.25 | 21.99 | 22.06 | -0.541% | 7,581 | -15.639% |
| 2025-10-09 | 22.25 | 22.38 | 22.05 | 22.18 | -0.849% | 11,494 | -16.096% |
| 2025-10-08 | 22.41 | 22.43 | 22.27 | 22.37 | +0.089% | 15,674 | -16.808% |
| 2025-10-07 | 22.34 | 22.45 | 22.29 | 22.35 | -0.223% | 12,130 | -16.734% |
| 2025-10-06 | 22.45 | 22.45 | 22.28 | 22.40 | -0.223% | 10,300 | -16.920% |
| 2025-10-03 | 22.36 | 22.50 | 22.36 | 22.45 | -0.045% | 14,387 | -17.105% |
| 2025-10-02 | 22.51 | 22.62 | 22.27 | 22.46 | 0.000% | 15,884 | -17.142% |
| 2025-10-01 | 22.32 | 22.49 | 22.21 | 22.46 | +0.808% | 31,252 | -17.142% |
| 2025-09-30 | 22.59 | 22.60 | 22.21 | 22.28 | -0.890% | 44,223 | -16.472% |
| 2025-09-29 | 22.68 | 22.68 | 22.41 | 22.48 | -0.838% | 23,906 | -17.215% |
| 2025-09-26 | 22.60 | 22.72 | 22.60 | 22.67 | +0.044% | 11,878 | -17.909% |
| 2025-09-25 | 22.67 | 22.70 | 22.58 | 22.66 | -0.483% | 16,499 | -17.873% |
| 2025-09-24 | 22.83 | 22.83 | 22.61 | 22.77 | +0.404% | 18,362 | -18.270% |
| 2025-09-23 | 22.85 | 22.85 | 22.68 | 22.68 | -0.664% | 13,422 | -17.940% |
| 2025-09-22 | 22.76 | 22.87 | 22.73 | 22.83 | -0.219% | 10,936 | -18.484% |
| 2025-09-19 | 22.63 | 22.92 | 22.51 | 22.88 | +0.660% | 15,804 | -18.663% |
| 2025-09-18 | 22.71 | 22.79 | 22.60 | 22.73 | -0.342% | 26,091 | -18.126% |
| 2025-09-17 | 22.88 | 22.95 | 22.64 | 22.81 | +0.211% | 23,957 | -18.406% |
| 2025-09-16 | 22.86 | 22.95 | 22.73 | 22.76 | -0.741% | 25,315 | -18.234% |
| 2025-09-15 | 23.04 | 23.14 | 22.78 | 22.93 | 0.000% | 52,153 | -18.840% |
| 2025-09-12 | 22.90 | 22.95 | 22.78 | 22.93 | -0.022% | 9,347 | -18.840% |
| 2025-09-11 | 22.83 | 23.08 | 22.66 | 22.93 | +0.725% | 18,468 | -18.858% |
| 2025-09-10 | 23.01 | 23.01 | 22.65 | 22.77 | -0.741% | 16,189 | -18.270% |
| 2025-09-09 | 22.91 | 23.00 | 22.55 | 22.94 | -0.261% | 34,723 | -18.875% |
| 2025-09-08 | 22.95 | 23.12 | 22.91 | 23.00 | +0.218% | 19,523 | -19.087% |
| 2025-09-05 | 22.88 | 23.11 | 22.88 | 22.95 | +0.570% | 18,185 | -18.911% |
| 2025-09-04 | 22.67 | 22.83 | 22.63 | 22.82 | +0.132% | 19,471 | -18.449% |
| 2025-09-03 | 22.60 | 22.84 | 22.41 | 22.79 | +0.663% | 28,427 | -18.341% |
| 2025-09-02 | 22.70 | 22.88 | 22.60 | 22.64 | -0.220% | 12,021 | -17.800% |
| 2025-08-29 | 22.98 | 22.98 | 22.69 | 22.69 | -1.279% | 96,295 | -17.981% |
| 2025-08-28 | 22.92 | 23.23 | 22.84 | 22.98 | +0.257% | 12,994 | -19.030% |
| 2025-08-27 | 22.76 | 23.00 | 22.76 | 22.93 | +0.328% | 10,307 | -18.822% |
| 2025-08-26 | 23.00 | 23.00 | 22.75 | 22.85 | -0.262% | 12,803 | -18.556% |
| 2025-08-25 | 22.89 | 23.02 | 22.75 | 22.91 | -0.478% | 13,646 | -18.769% |
| 2025-08-22 | 22.91 | 23.10 | 22.84 | 23.02 | +1.009% | 15,429 | -19.157% |
| 2025-08-21 | 22.85 | 22.95 | 22.79 | 22.79 | -0.697% | 13,711 | -18.341% |
| 2025-08-20 | 22.92 | 23.19 | 22.86 | 22.95 | -0.087% | 12,399 | -18.911% |
| 2025-08-19 | 22.84 | 23.07 | 22.69 | 22.97 | +0.547% | 18,222 | -18.981% |
| 2025-08-18 | 22.60 | 22.84 | 22.54 | 22.84 | +1.084% | 18,272 | -18.538% |
| 2025-08-15 | 22.71 | 22.74 | 22.59 | 22.60 | -1.739% | 8,060 | -17.655% |
| 2025-08-14 | 23.02 | 23.05 | 22.88 | 23.00 | +0.305% | 21,250 | -19.087% |
| 2025-08-13 | 22.83 | 23.05 | 22.71 | 22.93 | +0.482% | 18,276 | -18.840% |
| 2025-08-12 | 22.73 | 22.89 | 22.68 | 22.82 | +0.352% | 12,150 | -18.449% |
| 2025-08-11 | 22.62 | 22.79 | 22.57 | 22.74 | +0.176% | 17,159 | -18.162% |
| 2025-08-08 | 22.70 | 22.77 | 22.64 | 22.70 | -0.081% | 12,313 | -18.018% |
| 2025-08-07 | 22.86 | 22.94 | 22.60 | 22.72 | -1.009% | 27,239 | -18.084% |
| 2025-08-06 | 23.09 | 23.09 | 22.86 | 22.95 | -0.477% | 18,175 | -18.911% |
| 2025-08-05 | 22.89 | 23.07 | 22.88 | 23.06 | +0.743% | 28,499 | -19.297% |
| 2025-08-04 | 22.78 | 22.97 | 22.56 | 22.89 | +1.643% | 10,164 | -18.698% |
| 2025-08-01 | 22.55 | 22.58 | 22.46 | 22.52 | -0.310% | 16,824 | -17.362% |
| 2025-07-31 | 22.10 | 22.67 | 21.89 | 22.59 | +1.826% | 66,190 | -17.618% |
| 2025-07-30 | 21.90 | 22.25 | 21.60 | 22.18 | +1.071% | 17,596 | -16.114% |
| 2025-07-29 | 21.53 | 21.96 | 21.50 | 21.95 | +1.386% | 19,828 | -15.216% |
| 2025-07-28 | 21.54 | 21.65 | 21.42 | 21.65 | -0.185% | 21,683 | -14.041% |
| 2025-07-25 | 21.34 | 21.77 | 21.34 | 21.69 | +1.403% | 22,079 | -14.200% |
| 2025-07-24 | 21.33 | 21.44 | 21.29 | 21.39 | 0.000% | 14,600 | -12.997% |
| 2025-07-23 | 21.58 | 21.65 | 21.34 | 21.39 | -0.834% | 24,791 | -12.997% |
| 2025-07-22 | 21.66 | 21.73 | 21.49 | 21.57 | -0.277% | 13,176 | -13.723% |
| 2025-07-21 | 21.54 | 21.74 | 21.46 | 21.63 | +0.980% | 23,475 | -13.962% |
| 2025-07-18 | 21.57 | 21.65 | 21.38 | 21.42 | -0.047% | 12,896 | -13.119% |
| 2025-07-17 | 21.29 | 21.50 | 21.29 | 21.43 | +0.705% | 25,146 | -13.159% |
| 2025-07-16 | 21.57 | 21.63 | 21.22 | 21.28 | -0.746% | 33,836 | -12.547% |
| 2025-07-15 | 21.67 | 21.67 | 21.36 | 21.44 | -0.787% | 17,419 | -13.200% |
| 2025-07-14 | 21.72 | 21.72 | 21.54 | 21.61 | -0.277% | 23,036 | -13.882% |
| 2025-07-11 | 21.65 | 21.73 | 21.43 | 21.67 | -0.596% | 29,477 | -14.121% |
| 2025-07-10 | 21.34 | 21.80 | 21.34 | 21.80 | +1.917% | 28,066 | -14.633% |
| 2025-07-09 | 21.24 | 21.45 | 21.20 | 21.39 | +0.944% | 28,029 | -12.997% |
| 2025-07-08 | 21.14 | 21.31 | 21.11 | 21.19 | -0.141% | 30,395 | -12.176% |
| 2025-07-07 | 21.30 | 21.47 | 21.16 | 21.22 | -0.562% | 28,729 | -12.300% |
| 2025-07-03 | 21.48 | 21.61 | 21.34 | 21.34 | -0.929% | 24,850 | -12.793% |
| 2025-07-02 | 21.10 | 21.55 | 21.06 | 21.54 | +1.748% | 36,776 | -13.603% |
| 2025-07-01 | 21.10 | 21.24 | 21.05 | 21.17 | +0.810% | 29,288 | -12.093% |
| 2025-06-30 | 21.16 | 21.40 | 21.00 | 21.00 | -0.756% | 108,359 | -11.381% |
| 2025-06-27 | 21.33 | 21.40 | 21.16 | 21.16 | -0.517% | 15,219 | -12.051% |
| 2025-06-26 | 21.16 | 21.30 | 21.16 | 21.27 | +0.472% | 25,877 | -12.506% |
| 2025-06-25 | 21.24 | 21.33 | 21.16 | 21.17 | -0.376% | 26,638 | -12.093% |
| 2025-06-24 | 21.19 | 21.33 | 21.16 | 21.25 | +0.407% | 14,506 | -12.424% |
| 2025-06-23 | 21.20 | 21.24 | 21.13 | 21.16 | -0.076% | 17,040 | -12.067% |
| 2025-06-20 | 21.25 | 21.25 | 21.15 | 21.18 | +0.189% | 13,288 | -12.134% |
| 2025-06-18 | 21.08 | 21.26 | 21.07 | 21.14 | +0.332% | 21,318 | -11.968% |
| 2025-06-17 | 21.11 | 21.21 | 21.02 | 21.07 | -0.189% | 23,896 | -11.675% |
| 2025-06-16 | 21.09 | 21.31 | 21.01 | 21.11 | 0.000% | 46,277 | -11.843% |
| 2025-06-13 | 21.41 | 21.41 | 21.07 | 21.11 | -0.799% | 9,448 | -11.843% |
| 2025-06-12 | 21.36 | 21.36 | 21.26 | 21.28 | -0.328% | 12,236 | -12.547% |
| 2025-06-11 | 21.45 | 21.52 | 21.35 | 21.35 | -0.373% | 17,557 | -12.834% |
| 2025-06-10 | 21.40 | 21.47 | 21.36 | 21.43 | +0.200% | 20,582 | -13.159% |
| 2025-06-09 | 21.33 | 21.50 | 21.33 | 21.39 | +0.268% | 20,251 | -12.985% |
| 2025-06-06 | 21.47 | 21.47 | 21.30 | 21.33 | -0.652% | 8,933 | -12.752% |
| 2025-06-05 | 21.54 | 21.54 | 21.41 | 21.47 | +0.374% | 26,547 | -13.321% |
| 2025-06-04 | 21.31 | 21.50 | 21.31 | 21.39 | +0.281% | 18,681 | -12.997% |
| 2025-06-03 | 21.40 | 21.40 | 21.25 | 21.33 | +0.329% | 16,691 | -12.752% |
| 2025-06-02 | 21.33 | 21.33 | 21.23 | 21.26 | -0.422% | 22,666 | -12.465% |
| 2025-05-30 | 21.32 | 21.39 | 21.15 | 21.35 | +0.471% | 89,338 | -12.834% |
| 2025-05-29 | 21.20 | 21.34 | 21.20 | 21.25 | +0.141% | 11,260 | -12.424% |
| 2025-05-28 | 21.20 | 21.30 | 21.17 | 21.22 | -0.376% | 20,751 | -12.300% |
| 2025-05-27 | 21.08 | 21.30 | 21.01 | 21.30 | +1.020% | 9,939 | -12.629% |
| 2025-05-23 | 20.94 | 21.09 | 20.85 | 21.09 | +0.547% | 16,095 | -11.738% |
| 2025-05-22 | 20.95 | 21.01 | 20.93 | 20.97 | -0.189% | 12,281 | -11.255% |
| 2025-05-21 | 21.31 | 21.32 | 20.92 | 21.01 | -1.593% | 20,199 | -11.423% |
| 2025-05-20 | 21.34 | 21.44 | 21.30 | 21.35 | -0.078% | 21,263 | -12.834% |
| 2025-05-19 | 21.13 | 21.37 | 21.13 | 21.37 | +0.881% | 24,829 | -12.901% |
| 2025-05-16 | 21.28 | 21.33 | 21.12 | 21.18 | -1.511% | 25,407 | -12.134% |
| 2025-05-15 | 21.46 | 21.54 | 21.46 | 21.50 | +0.350% | 15,852 | -13.462% |
| 2025-05-14 | 21.44 | 21.53 | 21.39 | 21.43 | -0.280% | 14,428 | -13.159% |
| 2025-05-13 | 21.53 | 21.55 | 21.37 | 21.49 | +0.374% | 16,296 | -13.402% |
| 2025-05-12 | 21.74 | 21.74 | 21.41 | 21.41 | -0.532% | 16,958 | -13.078% |
| 2025-05-09 | 21.49 | 21.61 | 21.46 | 21.52 | +0.301% | 13,161 | -13.541% |
| 2025-05-08 | 21.59 | 21.65 | 21.41 | 21.46 | -0.232% | 30,003 | -13.281% |
| 2025-05-07 | 21.35 | 21.51 | 21.24 | 21.51 | +1.176% | 22,158 | -13.482% |
| 2025-05-06 | 21.33 | 21.33 | 21.24 | 21.26 | +0.094% | 8,113 | -12.465% |
| 2025-05-05 | 21.25 | 21.42 | 21.20 | 21.24 | -0.840% | 15,775 | -12.382% |
| 2025-05-02 | 21.24 | 21.44 | 21.15 | 21.42 | +0.516% | 24,677 | -13.119% |
| 2025-05-01 | 21.32 | 21.47 | 21.12 | 21.31 | +0.661% | 22,554 | -12.670% |
| 2025-04-30 | 21.40 | 21.40 | 21.15 | 21.17 | -1.213% | 24,687 | -12.093% |
| 2025-04-29 | 21.34 | 21.51 | 21.31 | 21.43 | +0.047% | 8,188 | -13.159% |
| 2025-04-28 | 21.32 | 21.42 | 21.21 | 21.42 | +0.093% | 16,182 | -13.119% |
| 2025-04-25 | 21.27 | 21.47 | 21.27 | 21.40 | +0.047% | 12,729 | -13.037% |
| 2025-04-24 | 21.30 | 21.45 | 20.98 | 21.39 | +0.754% | 14,508 | -12.997% |
| 2025-04-23 | 21.21 | 21.37 | 21.15 | 21.23 | +1.116% | 13,911 | -12.341% |
| 2025-04-22 | 20.90 | 21.12 | 20.86 | 21.00 | +0.747% | 24,716 | -11.363% |
| 2025-04-21 | 21.01 | 21.01 | 20.78 | 20.84 | -0.640% | 17,518 | -10.701% |
| 2025-04-17 | 20.92 | 21.04 | 20.81 | 20.97 | +0.547% | 47,623 | -11.272% |
| 2025-04-16 | 20.75 | 20.90 | 20.74 | 20.86 | +0.870% | 22,860 | -10.786% |
| 2025-04-15 | 20.83 | 20.90 | 20.65 | 20.68 | 0.000% | 19,068 | -10.010% |