TMUSI
T-Mobile US, Inc. 5.500% Senior Notes due June 2070
stockNASDAQ
Market OpenOct 5, 2026 11:59:56 AM EDT
18.90USD-1.357%(-0.26)13,592
TMUSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.00 | 19.00 | 18.90 | 18.90 | -1.455% | 13,592 | 0.000% |
| 2026-10-02 | 18.77 | 19.35 | 18.77 | 19.18 | +0.784% | 24,925 | -1.455% |
| 2026-10-01 | 18.42 | 19.17 | 18.29 | 19.03 | +3.311% | 43,217 | -0.683% |
| 2026-09-30 | 19.07 | 19.07 | 18.23 | 18.42 | -2.540% | 83,541 | +2.606% |
| 2026-09-29 | 19.03 | 19.10 | 18.61 | 18.90 | -0.421% | 9,611 | 0.000% |
| 2026-09-28 | 19.12 | 19.19 | 18.76 | 18.98 | -0.158% | 12,886 | -0.421% |
| 2026-09-25 | 19.28 | 19.75 | 18.96 | 19.01 | -1.400% | 64,099 | -0.579% |
| 2026-09-24 | 19.30 | 19.57 | 19.21 | 19.28 | -0.172% | 14,882 | -1.971% |
| 2026-09-23 | 19.36 | 19.85 | 19.14 | 19.31 | -0.242% | 26,662 | -2.139% |
| 2026-09-22 | 19.76 | 19.76 | 19.28 | 19.36 | -1.224% | 10,864 | -2.376% |
| 2026-09-21 | 20.00 | 20.00 | 19.60 | 19.60 | -1.010% | 9,665 | -3.571% |
| 2026-09-18 | 19.84 | 19.87 | 19.63 | 19.80 | -0.101% | 11,367 | -4.545% |
| 2026-09-17 | 20.00 | 20.12 | 19.73 | 19.82 | -0.751% | 45,826 | -4.642% |
| 2026-09-16 | 18.80 | 20.15 | 18.79 | 19.97 | +5.550% | 130,364 | -5.358% |
| 2026-09-15 | 19.35 | 19.53 | 18.55 | 18.92 | -1.918% | 158,954 | -0.106% |
| 2026-09-14 | 19.46 | 19.50 | 19.23 | 19.29 | -1.077% | 11,646 | -2.022% |
| 2026-09-11 | 19.84 | 19.85 | 19.50 | 19.50 | -1.961% | 15,460 | -3.077% |
| 2026-09-10 | 19.53 | 19.91 | 19.35 | 19.89 | +1.016% | 25,248 | -4.977% |
| 2026-09-09 | 19.55 | 19.89 | 19.55 | 19.69 | -0.505% | 21,833 | -4.012% |
| 2026-09-08 | 19.72 | 19.91 | 19.54 | 19.79 | +0.354% | 17,263 | -4.497% |
| 2026-09-04 | 19.76 | 19.92 | 19.70 | 19.72 | -0.252% | 7,595 | -4.159% |
| 2026-09-03 | 19.92 | 19.92 | 19.77 | 19.77 | -1.101% | 15,111 | -4.401% |
| 2026-09-02 | 19.83 | 20.09 | 19.83 | 19.99 | +0.756% | 9,785 | -5.453% |
| 2026-09-01 | 20.01 | 20.01 | 19.43 | 19.84 | -1.318% | 91,885 | -4.738% |
| 2026-08-31 | 20.17 | 20.51 | 19.71 | 20.11 | -1.252% | 15,917 | -5.994% |
| 2026-08-28 | 20.64 | 20.64 | 20.28 | 20.36 | -1.213% | 5,268 | -7.171% |
| 2026-08-27 | 20.61 | 20.92 | 20.21 | 20.61 | +0.537% | 7,104 | -8.297% |
| 2026-08-26 | 20.83 | 20.83 | 20.44 | 20.50 | -1.252% | 38,255 | -7.805% |
| 2026-08-25 | 20.80 | 20.85 | 20.67 | 20.76 | +0.387% | 5,142 | -8.960% |
| 2026-08-24 | 20.76 | 20.93 | 20.68 | 20.68 | -0.048% | 13,081 | -8.607% |
| 2026-08-21 | 20.78 | 20.79 | 20.65 | 20.69 | -0.481% | 7,326 | -8.652% |
| 2026-08-20 | 20.64 | 20.92 | 20.64 | 20.79 | +0.386% | 8,648 | -9.091% |
| 2026-08-19 | 20.87 | 21.01 | 20.71 | 20.71 | -0.671% | 53,288 | -8.740% |
| 2026-08-18 | 20.95 | 20.95 | 20.72 | 20.85 | -0.501% | 41,273 | -9.353% |
| 2026-08-17 | 21.05 | 21.20 | 20.91 | 20.95 | -0.344% | 19,730 | -9.807% |
| 2026-08-14 | 20.84 | 21.16 | 20.84 | 21.03 | +0.658% | 7,525 | -10.117% |
| 2026-08-13 | 21.07 | 21.27 | 20.89 | 20.89 | -0.476% | 7,691 | -9.526% |
| 2026-08-12 | 21.09 | 21.23 | 20.97 | 20.99 | -0.143% | 8,090 | -9.957% |
| 2026-08-11 | 21.00 | 21.02 | 20.93 | 21.02 | -0.095% | 29,055 | -10.086% |
| 2026-08-10 | 21.18 | 21.20 | 20.80 | 21.04 | -0.661% | 42,322 | -10.171% |
| 2026-08-07 | 21.15 | 21.35 | 21.09 | 21.18 | -0.094% | 17,031 | -10.765% |
| 2026-08-06 | 21.26 | 21.44 | 21.09 | 21.20 | -0.516% | 16,408 | -10.849% |
| 2026-08-05 | 21.51 | 21.55 | 21.24 | 21.31 | -0.606% | 42,286 | -11.309% |
| 2026-08-04 | 20.70 | 21.44 | 20.57 | 21.44 | +3.977% | 72,505 | -11.847% |
| 2026-08-03 | 20.85 | 20.85 | 20.53 | 20.62 | -0.627% | 196,616 | -8.341% |
| 2026-07-31 | 20.44 | 21.29 | 20.41 | 20.75 | +1.716% | 47,963 | -8.916% |
| 2026-07-30 | 20.24 | 20.51 | 20.22 | 20.40 | +0.791% | 18,792 | -7.353% |
| 2026-07-29 | 20.35 | 20.42 | 20.22 | 20.24 | -0.541% | 13,049 | -6.621% |
| 2026-07-28 | 20.47 | 20.48 | 20.31 | 20.35 | -0.123% | 7,311 | -7.125% |
| 2026-07-27 | 20.42 | 20.42 | 20.30 | 20.38 | -0.098% | 10,291 | -7.239% |
| 2026-07-24 | 20.23 | 20.45 | 20.15 | 20.39 | +0.766% | 251,286 | -7.330% |
| 2026-07-23 | 20.22 | 20.34 | 20.22 | 20.24 | -1.268% | 6,335 | -6.621% |
| 2026-07-22 | 20.50 | 20.57 | 20.41 | 20.50 | -0.413% | 9,602 | -7.805% |
| 2026-07-21 | 20.62 | 20.70 | 20.52 | 20.59 | -0.604% | 7,129 | -8.186% |
| 2026-07-20 | 20.46 | 20.74 | 20.40 | 20.71 | +0.730% | 61,284 | -8.740% |
| 2026-07-17 | 20.74 | 20.79 | 20.56 | 20.56 | -1.059% | 13,041 | -8.074% |
| 2026-07-16 | 20.80 | 20.80 | 20.70 | 20.78 | -0.288% | 17,019 | -9.047% |
| 2026-07-15 | 21.01 | 21.17 | 20.83 | 20.84 | -0.478% | 10,053 | -9.309% |
| 2026-07-14 | 21.07 | 21.07 | 20.89 | 20.94 | -0.167% | 11,277 | -9.742% |
| 2026-07-13 | 21.05 | 21.05 | 20.90 | 20.98 | -0.119% | 10,348 | -9.893% |
| 2026-07-10 | 20.83 | 21.26 | 20.67 | 21.00 | +0.768% | 65,134 | -10.000% |
| 2026-07-09 | 20.93 | 21.00 | 20.84 | 20.84 | -0.809% | 16,373 | -9.309% |
| 2026-07-08 | 20.70 | 21.22 | 20.48 | 21.01 | +1.400% | 79,153 | -10.043% |
| 2026-07-07 | 20.83 | 20.83 | 20.59 | 20.72 | -0.528% | 37,235 | -8.784% |
| 2026-07-06 | 20.57 | 20.85 | 20.47 | 20.83 | +1.958% | 37,413 | -9.265% |
| 2026-07-02 | 20.57 | 20.59 | 20.26 | 20.43 | -0.098% | 20,989 | -7.489% |
| 2026-07-01 | 20.65 | 20.77 | 20.45 | 20.45 | -0.438% | 26,781 | -7.579% |
| 2026-06-30 | 20.67 | 20.84 | 20.24 | 20.54 | -1.440% | 247,130 | -7.984% |
| 2026-06-29 | 20.94 | 21.05 | 20.76 | 20.84 | -0.382% | 43,829 | -9.309% |
| 2026-06-26 | 21.10 | 21.10 | 20.92 | 20.92 | -0.806% | 20,809 | -9.656% |
| 2026-06-25 | 21.04 | 21.20 | 20.80 | 21.09 | -0.047% | 29,273 | -10.384% |
| 2026-06-24 | 20.74 | 21.27 | 20.69 | 21.10 | +1.982% | 86,245 | -10.427% |
| 2026-06-23 | 20.84 | 21.07 | 20.69 | 20.69 | -0.241% | 56,938 | -8.652% |
| 2026-06-22 | 21.10 | 21.12 | 20.70 | 20.74 | -1.426% | 20,662 | -8.872% |
| 2026-06-18 | 21.05 | 21.07 | 20.84 | 21.04 | -0.048% | 26,998 | -10.171% |
| 2026-06-17 | 20.98 | 21.09 | 20.94 | 21.05 | +0.048% | 51,699 | -10.214% |
| 2026-06-16 | 21.20 | 21.20 | 21.04 | 21.04 | -0.755% | 20,035 | -10.171% |
| 2026-06-15 | 21.29 | 21.32 | 21.15 | 21.20 | -0.024% | 10,378 | -10.849% |
| 2026-06-12 | 21.17 | 21.24 | 21.11 | 21.20 | +0.307% | 11,702 | -10.870% |
| 2026-06-11 | 20.90 | 21.16 | 20.84 | 21.14 | +1.197% | 17,266 | -10.596% |
| 2026-06-10 | 20.68 | 21.02 | 20.68 | 20.89 | +0.675% | 28,383 | -9.526% |
| 2026-06-09 | 20.89 | 20.93 | 20.71 | 20.75 | -0.384% | 18,135 | -8.916% |
| 2026-06-08 | 21.16 | 21.16 | 20.76 | 20.83 | -0.951% | 24,920 | -9.265% |
| 2026-06-05 | 21.15 | 21.15 | 20.93 | 21.03 | -0.708% | 15,769 | -10.128% |
| 2026-06-04 | 21.19 | 21.27 | 21.08 | 21.18 | +0.047% | 9,300 | -10.765% |
| 2026-06-03 | 21.27 | 21.38 | 21.08 | 21.17 | -0.330% | 10,561 | -10.723% |
| 2026-06-02 | 21.40 | 21.40 | 21.22 | 21.24 | -0.794% | 10,567 | -11.017% |
| 2026-06-01 | 21.32 | 21.43 | 21.30 | 21.41 | +0.422% | 22,863 | -11.723% |
| 2026-05-29 | 21.63 | 21.63 | 21.24 | 21.32 | -2.381% | 46,028 | -11.351% |
| 2026-05-28 | 21.72 | 21.99 | 21.66 | 21.84 | +0.971% | 12,016 | -13.462% |
| 2026-05-27 | 21.69 | 21.76 | 21.63 | 21.63 | -0.323% | 8,235 | -12.621% |
| 2026-05-26 | 21.66 | 21.85 | 21.66 | 21.70 | +0.416% | 7,437 | -12.903% |
| 2026-05-22 | 21.61 | 21.68 | 21.59 | 21.61 | +0.465% | 8,988 | -12.540% |
| 2026-05-21 | 21.75 | 21.86 | 21.51 | 21.51 | -1.149% | 22,014 | -12.134% |
| 2026-05-20 | 21.73 | 22.00 | 21.72 | 21.76 | -0.321% | 23,500 | -13.143% |
| 2026-05-19 | 22.03 | 22.07 | 21.81 | 21.83 | -1.087% | 17,458 | -13.422% |
| 2026-05-18 | 22.16 | 22.20 | 22.01 | 22.07 | +0.273% | 11,958 | -14.363% |
| 2026-05-15 | 22.18 | 22.18 | 22.01 | 22.01 | -0.766% | 6,856 | -14.130% |
| 2026-05-14 | 22.36 | 22.36 | 22.16 | 22.18 | -0.359% | 10,413 | -14.788% |
| 2026-05-13 | 22.26 | 22.36 | 22.20 | 22.26 | +0.180% | 5,424 | -15.094% |
| 2026-05-12 | 22.26 | 22.30 | 22.10 | 22.22 | -0.180% | 12,862 | -14.941% |
| 2026-05-11 | 22.12 | 22.26 | 21.98 | 22.26 | +0.907% | 11,934 | -15.094% |
| 2026-05-08 | 21.88 | 22.06 | 21.88 | 22.06 | +0.823% | 20,593 | -14.325% |
| 2026-05-07 | 22.02 | 22.05 | 21.88 | 21.88 | -0.681% | 17,475 | -13.620% |
| 2026-05-06 | 22.05 | 22.05 | 21.97 | 22.03 | +0.091% | 4,855 | -14.208% |
| 2026-05-05 | 22.23 | 22.23 | 21.89 | 22.01 | -0.722% | 9,573 | -14.130% |
| 2026-05-04 | 22.25 | 22.27 | 21.92 | 22.17 | +0.317% | 13,134 | -14.750% |
| 2026-05-01 | 22.29 | 22.50 | 22.10 | 22.10 | -0.406% | 12,704 | -14.480% |
| 2026-04-30 | 22.07 | 22.50 | 22.07 | 22.19 | +0.589% | 22,546 | -14.826% |
| 2026-04-29 | 22.26 | 22.26 | 22.06 | 22.06 | -0.226% | 9,055 | -14.325% |
| 2026-04-28 | 22.15 | 22.29 | 22.11 | 22.11 | -0.181% | 10,166 | -14.518% |
| 2026-04-27 | 22.10 | 22.25 | 21.95 | 22.15 | +0.499% | 13,947 | -14.673% |
| 2026-04-24 | 22.14 | 22.30 | 22.01 | 22.04 | -0.676% | 16,284 | -14.247% |
| 2026-04-23 | 22.04 | 22.21 | 21.93 | 22.19 | +1.417% | 11,647 | -14.826% |
| 2026-04-22 | 22.10 | 22.10 | 21.88 | 21.88 | -0.319% | 18,642 | -13.620% |
| 2026-04-21 | 22.24 | 22.24 | 21.95 | 21.95 | -0.948% | 13,204 | -13.895% |
| 2026-04-20 | 22.19 | 22.47 | 22.16 | 22.16 | -0.404% | 16,524 | -14.711% |
| 2026-04-17 | 22.19 | 22.55 | 22.19 | 22.25 | +0.816% | 15,250 | -15.056% |
| 2026-04-16 | 22.28 | 22.28 | 21.93 | 22.07 | -0.720% | 168,681 | -14.363% |
| 2026-04-15 | 22.15 | 22.30 | 21.89 | 22.23 | +0.634% | 9,994 | -14.980% |
| 2026-04-14 | 22.12 | 22.22 | 22.02 | 22.09 | +0.546% | 13,912 | -14.441% |
| 2026-04-13 | 21.90 | 22.24 | 21.90 | 21.97 | +0.965% | 49,170 | -13.974% |
| 2026-04-10 | 22.16 | 22.16 | 21.70 | 21.76 | -1.023% | 6,730 | -13.143% |
| 2026-04-09 | 21.99 | 22.29 | 21.98 | 21.98 | -0.159% | 7,494 | -14.032% |
| 2026-04-08 | 22.09 | 22.52 | 21.93 | 22.02 | -0.677% | 42,861 | -14.169% |
| 2026-04-07 | 21.49 | 22.22 | 21.35 | 22.17 | +3.357% | 67,965 | -14.750% |
| 2026-04-06 | 21.56 | 21.56 | 21.41 | 21.45 | +0.210% | 6,743 | -11.888% |
| 2026-04-02 | 21.40 | 21.54 | 21.31 | 21.41 | -0.070% | 6,814 | -11.703% |
| 2026-04-01 | 21.33 | 21.66 | 21.33 | 21.42 | +0.563% | 10,818 | -11.765% |
| 2026-03-31 | 21.59 | 21.59 | 21.30 | 21.30 | +0.188% | 179,409 | -11.268% |
| 2026-03-30 | 21.72 | 21.76 | 21.26 | 21.26 | -1.847% | 5,568 | -11.101% |
| 2026-03-27 | 21.47 | 21.72 | 21.27 | 21.66 | +0.464% | 11,385 | -12.742% |
| 2026-03-26 | 21.39 | 21.71 | 21.29 | 21.56 | +0.279% | 30,615 | -12.338% |
| 2026-03-25 | 21.57 | 21.71 | 21.33 | 21.50 | +0.327% | 13,354 | -12.093% |
| 2026-03-24 | 21.32 | 21.68 | 21.26 | 21.43 | +0.516% | 10,932 | -11.806% |
| 2026-03-23 | 21.83 | 21.83 | 21.16 | 21.32 | +0.709% | 14,227 | -11.351% |
| 2026-03-20 | 21.80 | 21.96 | 21.13 | 21.17 | -1.945% | 22,304 | -10.723% |
| 2026-03-19 | 21.65 | 21.75 | 21.50 | 21.59 | -0.736% | 13,117 | -12.459% |
| 2026-03-18 | 21.95 | 22.03 | 21.55 | 21.75 | -0.458% | 25,127 | -13.103% |
| 2026-03-17 | 22.06 | 22.06 | 21.71 | 21.85 | -0.727% | 21,577 | -13.501% |
| 2026-03-16 | 22.05 | 22.05 | 21.73 | 22.01 | +0.319% | 20,150 | -14.130% |
| 2026-03-13 | 21.86 | 22.07 | 21.80 | 21.94 | +0.550% | 20,472 | -13.856% |
| 2026-03-12 | 21.95 | 22.01 | 21.82 | 21.82 | -0.592% | 66,669 | -13.382% |
| 2026-03-11 | 22.37 | 22.37 | 21.91 | 21.95 | -1.481% | 14,668 | -13.895% |
| 2026-03-10 | 22.43 | 22.59 | 22.28 | 22.28 | -0.934% | 20,905 | -15.171% |
| 2026-03-09 | 22.63 | 22.63 | 22.25 | 22.49 | -0.881% | 25,053 | -15.963% |
| 2026-03-06 | 22.75 | 22.84 | 22.57 | 22.69 | -0.787% | 19,662 | -16.703% |
| 2026-03-05 | 22.94 | 22.97 | 22.75 | 22.87 | +0.088% | 9,739 | -17.359% |
| 2026-03-04 | 22.90 | 23.01 | 22.75 | 22.85 | -0.044% | 12,832 | -17.287% |
| 2026-03-03 | 22.80 | 22.92 | 22.63 | 22.86 | +0.153% | 11,917 | -17.323% |
| 2026-03-02 | 22.68 | 22.90 | 22.68 | 22.82 | +0.862% | 16,754 | -17.196% |
| 2026-02-27 | 22.97 | 22.97 | 22.63 | 22.63 | -2.917% | 117,700 | -16.483% |
| 2026-02-26 | 23.07 | 23.31 | 22.78 | 23.31 | +1.040% | 52,922 | -18.919% |
| 2026-02-25 | 22.93 | 23.07 | 22.81 | 23.07 | +0.654% | 22,942 | -18.075% |
| 2026-02-24 | 22.86 | 22.99 | 22.78 | 22.92 | +0.615% | 13,700 | -17.539% |
| 2026-02-23 | 22.86 | 22.86 | 22.75 | 22.78 | -0.132% | 5,308 | -17.032% |
| 2026-02-20 | 22.88 | 22.90 | 22.75 | 22.81 | -0.044% | 8,473 | -17.142% |
| 2026-02-19 | 22.95 | 22.95 | 22.77 | 22.82 | -0.432% | 9,990 | -17.178% |
| 2026-02-18 | 22.89 | 22.98 | 22.86 | 22.92 | +0.083% | 20,881 | -17.536% |
| 2026-02-17 | 22.78 | 22.90 | 22.72 | 22.90 | +0.837% | 18,156 | -17.467% |
| 2026-02-13 | 22.69 | 22.72 | 22.60 | 22.71 | +0.309% | 12,307 | -16.777% |
| 2026-02-12 | 22.70 | 22.73 | 22.61 | 22.64 | +0.044% | 9,551 | -16.519% |
| 2026-02-11 | 22.68 | 22.70 | 22.57 | 22.63 | -0.220% | 15,535 | -16.483% |
| 2026-02-10 | 22.74 | 22.92 | 22.65 | 22.68 | -0.657% | 19,099 | -16.667% |
| 2026-02-09 | 22.75 | 22.83 | 22.60 | 22.83 | +0.706% | 26,460 | -17.214% |
| 2026-02-06 | 22.75 | 22.79 | 22.62 | 22.67 | -0.132% | 13,921 | -16.630% |
| 2026-02-05 | 22.94 | 22.94 | 22.68 | 22.70 | -0.700% | 10,201 | -16.740% |
| 2026-02-04 | 22.84 | 22.94 | 22.80 | 22.86 | +0.395% | 5,316 | -17.323% |
| 2026-02-03 | 22.94 | 22.98 | 22.72 | 22.77 | -0.437% | 15,617 | -16.996% |
| 2026-02-02 | 22.94 | 22.94 | 22.81 | 22.87 | -0.262% | 10,851 | -17.359% |
| 2026-01-30 | 22.89 | 22.94 | 22.89 | 22.93 | +0.482% | 16,715 | -17.575% |
| 2026-01-29 | 23.01 | 23.01 | 22.82 | 22.82 | -0.219% | 13,384 | -17.178% |
| 2026-01-28 | 22.95 | 23.11 | 22.85 | 22.87 | -0.175% | 27,040 | -17.359% |
| 2026-01-27 | 22.87 | 22.93 | 22.84 | 22.91 | +0.131% | 12,884 | -17.503% |
| 2026-01-26 | 22.84 | 22.93 | 22.79 | 22.88 | +0.143% | 15,751 | -17.395% |
| 2026-01-23 | 23.01 | 23.01 | 22.77 | 22.85 | -0.011% | 14,402 | -17.277% |
| 2026-01-22 | 22.91 | 23.10 | 22.80 | 22.85 | 0.000% | 41,624 | -17.287% |
| 2026-01-21 | 22.85 | 22.90 | 22.76 | 22.85 | +0.307% | 16,887 | -17.287% |
| 2026-01-20 | 22.88 | 22.88 | 22.75 | 22.78 | -0.546% | 12,120 | -17.032% |
| 2026-01-16 | 22.83 | 22.93 | 22.83 | 22.91 | +0.066% | 10,739 | -17.485% |
| 2026-01-15 | 22.85 | 22.93 | 22.75 | 22.89 | +0.175% | 34,198 | -17.431% |
| 2026-01-14 | 22.91 | 22.93 | 22.84 | 22.85 | +0.131% | 38,776 | -17.287% |
| 2026-01-13 | 23.01 | 23.01 | 22.60 | 22.82 | -0.869% | 13,027 | -17.178% |
| 2026-01-12 | 22.92 | 23.02 | 22.80 | 23.02 | +0.392% | 32,671 | -17.897% |
| 2026-01-09 | 22.88 | 22.93 | 22.77 | 22.93 | +0.526% | 18,268 | -17.575% |
| 2026-01-08 | 22.89 | 22.90 | 22.74 | 22.81 | -0.088% | 22,663 | -17.142% |
| 2026-01-07 | 23.00 | 23.06 | 22.83 | 22.83 | -0.566% | 50,332 | -17.214% |
| 2026-01-06 | 23.16 | 23.16 | 22.91 | 22.96 | -0.390% | 11,857 | -17.683% |
| 2026-01-05 | 23.33 | 23.34 | 23.02 | 23.05 | -1.243% | 16,576 | -18.004% |
| 2026-01-02 | 23.15 | 23.37 | 23.10 | 23.34 | +0.777% | 26,956 | -19.023% |
| 2025-12-31 | 23.50 | 23.50 | 23.16 | 23.16 | -1.989% | 452,728 | -18.394% |
| 2025-12-30 | 23.05 | 23.63 | 23.04 | 23.63 | +2.784% | 51,945 | -20.017% |
| 2025-12-29 | 22.96 | 23.05 | 22.96 | 22.99 | -0.260% | 6,956 | -17.790% |
| 2025-12-26 | 23.08 | 23.14 | 22.97 | 23.05 | +0.217% | 21,317 | -18.004% |
| 2025-12-24 | 23.00 | 23.05 | 22.97 | 23.00 | 0.000% | 24,330 | -17.826% |
| 2025-12-23 | 23.00 | 23.03 | 22.93 | 23.00 | +0.305% | 20,512 | -17.826% |
| 2025-12-22 | 23.07 | 23.07 | 22.90 | 22.93 | -0.304% | 12,599 | -17.575% |
| 2025-12-19 | 23.00 | 23.12 | 22.92 | 23.00 | -0.174% | 22,475 | -17.826% |
| 2025-12-18 | 22.90 | 23.08 | 22.89 | 23.04 | +0.655% | 25,484 | -17.969% |
| 2025-12-17 | 22.98 | 23.09 | 22.85 | 22.89 | -0.823% | 21,500 | -17.431% |
| 2025-12-16 | 22.96 | 23.15 | 22.96 | 23.08 | +0.566% | 20,220 | -18.111% |
| 2025-12-15 | 22.96 | 23.03 | 22.83 | 22.95 | -0.131% | 14,112 | -17.647% |
| 2025-12-12 | 23.02 | 23.03 | 22.82 | 22.98 | -0.217% | 19,507 | -17.755% |
| 2025-12-11 | 22.93 | 23.04 | 22.89 | 23.03 | +0.436% | 17,352 | -17.933% |
| 2025-12-10 | 23.00 | 23.03 | 22.73 | 22.93 | -0.304% | 11,526 | -17.575% |
| 2025-12-09 | 22.90 | 23.04 | 22.82 | 23.00 | +0.174% | 15,237 | -17.826% |
| 2025-12-08 | 22.97 | 23.16 | 22.81 | 22.96 | +0.394% | 8,832 | -17.683% |
| 2025-12-05 | 23.04 | 23.14 | 22.87 | 22.87 | -0.587% | 21,445 | -17.359% |
| 2025-12-04 | 23.08 | 23.12 | 22.90 | 23.00 | -0.540% | 18,033 | -17.844% |
| 2025-12-03 | 23.05 | 23.14 | 22.85 | 23.13 | +0.347% | 184,261 | -18.288% |
| 2025-12-02 | 23.03 | 23.14 | 22.80 | 23.05 | +0.217% | 59,830 | -18.004% |
| 2025-12-01 | 23.02 | 23.21 | 22.77 | 23.00 | -0.217% | 105,980 | -17.826% |
| 2025-11-28 | 23.39 | 23.45 | 23.01 | 23.05 | -1.706% | 55,842 | -18.004% |
| 2025-11-26 | 23.66 | 23.70 | 23.42 | 23.45 | -0.762% | 14,282 | -19.403% |
| 2025-11-25 | 23.57 | 23.63 | 23.30 | 23.63 | +0.768% | 12,733 | -20.017% |
| 2025-11-24 | 23.02 | 23.45 | 23.02 | 23.45 | +2.001% | 24,317 | -19.403% |
| 2025-11-21 | 22.96 | 23.22 | 22.96 | 22.99 | +0.525% | 12,786 | -17.790% |
| 2025-11-20 | 23.20 | 23.37 | 22.87 | 22.87 | -0.695% | 32,274 | -17.359% |
| 2025-11-19 | 23.07 | 23.30 | 22.96 | 23.03 | -0.217% | 19,676 | -17.933% |
| 2025-11-18 | 23.09 | 23.10 | 22.75 | 23.08 | +0.174% | 11,700 | -18.111% |
| 2025-11-17 | 22.85 | 23.28 | 22.61 | 23.04 | +1.319% | 29,706 | -17.969% |
| 2025-11-14 | 23.14 | 23.14 | 22.60 | 22.74 | -1.087% | 80,904 | -16.887% |
| 2025-11-13 | 23.11 | 23.17 | 22.97 | 22.99 | -0.605% | 130,952 | -17.790% |
| 2025-11-12 | 23.27 | 23.32 | 22.88 | 23.13 | -0.602% | 66,144 | -18.288% |
| 2025-11-11 | 23.19 | 23.31 | 23.10 | 23.27 | +0.345% | 9,904 | -18.780% |
| 2025-11-10 | 22.99 | 23.24 | 22.99 | 23.19 | +0.826% | 12,275 | -18.499% |
| 2025-11-07 | 23.10 | 23.10 | 22.88 | 23.00 | -0.390% | 119,421 | -17.826% |
| 2025-11-06 | 23.11 | 23.31 | 22.88 | 23.09 | -0.173% | 111,225 | -18.146% |
| 2025-11-05 | 23.15 | 23.48 | 22.93 | 23.13 | -0.259% | 94,693 | -18.288% |
| 2025-11-04 | 23.10 | 23.19 | 22.93 | 23.19 | +0.390% | 10,378 | -18.499% |
| 2025-11-03 | 23.13 | 23.50 | 22.92 | 23.10 | +0.173% | 11,622 | -18.182% |
| 2025-10-31 | 23.25 | 23.39 | 23.04 | 23.06 | -0.646% | 24,768 | -18.040% |
| 2025-10-30 | 23.59 | 23.59 | 23.20 | 23.21 | -1.527% | 13,228 | -18.570% |
| 2025-10-29 | 23.56 | 23.57 | 23.43 | 23.57 | +0.485% | 17,025 | -19.813% |
| 2025-10-28 | 23.61 | 23.61 | 23.43 | 23.46 | -0.143% | 7,639 | -19.425% |
| 2025-10-27 | 23.52 | 23.55 | 23.43 | 23.49 | +0.342% | 4,979 | -19.540% |
| 2025-10-24 | 23.74 | 23.74 | 23.41 | 23.41 | -0.721% | 21,984 | -19.265% |
| 2025-10-23 | 22.94 | 23.62 | 22.92 | 23.58 | +2.211% | 23,133 | -19.847% |
| 2025-10-22 | 23.53 | 23.55 | 23.03 | 23.07 | -1.620% | 56,472 | -18.075% |
| 2025-10-21 | 23.69 | 23.69 | 23.28 | 23.45 | -0.804% | 12,787 | -19.403% |
| 2025-10-20 | 23.52 | 23.83 | 23.52 | 23.64 | +0.553% | 175,534 | -20.051% |
| 2025-10-17 | 23.64 | 23.69 | 23.51 | 23.51 | -0.381% | 81,684 | -19.609% |
| 2025-10-16 | 23.38 | 23.65 | 23.38 | 23.60 | +0.085% | 22,352 | -19.915% |
| 2025-10-15 | 23.41 | 23.63 | 23.25 | 23.58 | +1.226% | 18,574 | -19.847% |
| 2025-10-14 | 23.12 | 23.31 | 23.12 | 23.29 | +0.580% | 14,225 | -18.864% |
| 2025-10-13 | 23.24 | 23.24 | 23.13 | 23.16 | +0.130% | 13,287 | -18.394% |
| 2025-10-10 | 22.98 | 23.31 | 22.98 | 23.13 | +0.653% | 10,619 | -18.288% |
| 2025-10-09 | 23.29 | 23.29 | 22.90 | 22.98 | -1.119% | 9,109 | -17.755% |
| 2025-10-08 | 23.00 | 23.26 | 22.96 | 23.24 | +1.529% | 24,224 | -18.675% |
| 2025-10-07 | 23.08 | 23.08 | 22.89 | 22.89 | -0.478% | 16,929 | -17.431% |
| 2025-10-06 | 22.85 | 23.08 | 22.85 | 23.00 | +0.349% | 29,605 | -17.826% |
| 2025-10-03 | 22.77 | 22.95 | 22.72 | 22.92 | +0.131% | 27,906 | -17.539% |
| 2025-10-02 | 22.90 | 23.03 | 22.76 | 22.89 | -0.044% | 16,446 | -17.431% |
| 2025-10-01 | 22.79 | 23.09 | 22.72 | 22.90 | +1.104% | 44,193 | -17.467% |
| 2025-09-30 | 23.26 | 23.26 | 22.60 | 22.65 | -1.607% | 48,883 | -16.556% |
| 2025-09-29 | 23.25 | 23.38 | 23.00 | 23.02 | -0.989% | 24,233 | -17.897% |
| 2025-09-26 | 23.56 | 23.56 | 23.13 | 23.25 | -0.853% | 56,348 | -18.710% |
| 2025-09-25 | 23.29 | 23.75 | 23.26 | 23.45 | -0.213% | 256,874 | -19.403% |
| 2025-09-24 | 23.55 | 23.71 | 23.50 | 23.50 | -0.212% | 6,930 | -19.574% |
| 2025-09-23 | 23.57 | 23.68 | 23.50 | 23.55 | -0.759% | 15,763 | -19.745% |
| 2025-09-22 | 23.47 | 23.83 | 23.47 | 23.73 | +1.845% | 12,630 | -20.354% |
| 2025-09-19 | 23.57 | 23.57 | 23.24 | 23.30 | -0.470% | 9,848 | -18.884% |
| 2025-09-18 | 23.24 | 23.50 | 23.20 | 23.41 | +0.472% | 6,024 | -19.265% |
| 2025-09-17 | 23.62 | 23.62 | 23.30 | 23.30 | -0.935% | 6,967 | -18.884% |
| 2025-09-16 | 23.58 | 23.71 | 23.48 | 23.52 | +0.064% | 14,380 | -19.643% |
| 2025-09-15 | 23.45 | 23.75 | 23.43 | 23.50 | +0.235% | 16,691 | -19.592% |
| 2025-09-12 | 23.79 | 23.79 | 23.41 | 23.45 | -0.971% | 75,273 | -19.403% |
| 2025-09-11 | 24.00 | 24.00 | 23.57 | 23.68 | -1.333% | 342,593 | -20.186% |
| 2025-09-10 | 22.82 | 24.44 | 22.63 | 24.00 | +4.666% | 322,235 | -21.250% |
| 2025-09-09 | 22.63 | 22.93 | 22.51 | 22.93 | +0.969% | 17,555 | -17.575% |
| 2025-09-08 | 22.77 | 22.77 | 22.59 | 22.71 | -0.044% | 31,878 | -16.777% |
| 2025-09-05 | 22.45 | 22.75 | 22.45 | 22.72 | +0.176% | 22,932 | -16.813% |
| 2025-09-04 | 22.45 | 22.70 | 22.39 | 22.68 | +1.024% | 34,710 | -16.667% |
| 2025-09-03 | 22.37 | 22.53 | 22.33 | 22.45 | +0.358% | 72,769 | -15.813% |
| 2025-09-02 | 22.79 | 23.02 | 22.13 | 22.37 | -1.627% | 78,765 | -15.512% |
| 2025-08-29 | 23.36 | 23.52 | 22.64 | 22.74 | -3.970% | 1,787,795 | -16.887% |
| 2025-08-28 | 23.80 | 23.80 | 23.64 | 23.68 | -0.232% | 117,672 | -20.186% |
| 2025-08-27 | 23.80 | 23.84 | 23.64 | 23.73 | -0.273% | 150,571 | -20.371% |
| 2025-08-26 | 23.81 | 24.07 | 23.64 | 23.80 | -0.335% | 181,753 | -20.588% |
| 2025-08-25 | 23.76 | 24.00 | 23.64 | 23.88 | +0.084% | 132,035 | -20.854% |
| 2025-08-22 | 23.76 | 23.98 | 23.69 | 23.86 | +0.463% | 49,830 | -20.788% |
| 2025-08-21 | 23.80 | 24.13 | 23.69 | 23.75 | -1.042% | 181,981 | -20.421% |
| 2025-08-20 | 23.40 | 24.80 | 23.38 | 24.00 | +2.106% | 153,020 | -21.250% |
| 2025-08-19 | 23.38 | 23.64 | 23.19 | 23.50 | +1.053% | 160,254 | -19.592% |
| 2025-08-18 | 23.07 | 23.45 | 23.07 | 23.26 | +0.345% | 132,994 | -18.745% |
| 2025-08-15 | 23.09 | 23.30 | 23.03 | 23.18 | +0.086% | 147,700 | -18.464% |
| 2025-08-14 | 23.11 | 23.30 | 23.08 | 23.16 | -0.301% | 165,971 | -18.394% |
| 2025-08-13 | 23.14 | 23.25 | 23.02 | 23.23 | +0.346% | 59,774 | -18.640% |
| 2025-08-12 | 23.05 | 23.20 | 22.95 | 23.15 | +0.434% | 286,103 | -18.359% |
| 2025-08-11 | 22.86 | 23.08 | 22.75 | 23.05 | 0.000% | 81,556 | -18.004% |
| 2025-08-08 | 22.70 | 23.13 | 22.62 | 23.05 | +0.875% | 128,969 | -18.004% |
| 2025-08-07 | 23.00 | 23.10 | 22.48 | 22.85 | +0.263% | 40,917 | -17.287% |
| 2025-08-06 | 22.27 | 23.00 | 22.25 | 22.79 | 0.000% | 8,944 | -17.069% |