TMUSL
T-Mobile US, Inc. 6.250% Senior Notes due 2069
stockNASDAQ
Market OpenOct 2, 2026 3:59:30 PM EDT
21.54USD+0.139%(+0.03)14,792
18.21Bid24.73Ask6.52SpreadTMUSL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.25 | 21.77 | 21.25 | 21.54 | +0.163% | 12,393 | 0.000% | |
| 2026-10-01 | 21.03 | 21.56 | 20.65 | 21.50 | +2.796% | 38,189 | +0.163% | |
| 2026-09-30 | 21.08 | 21.24 | 20.85 | 20.92 | -0.947% | 82,411 | +2.964% | |
| 2026-09-29 | 21.11 | 21.30 | 21.00 | 21.12 | -0.260% | 15,947 | +1.989% | |
| 2026-09-28 | 21.36 | 21.61 | 20.91 | 21.18 | -1.005% | 18,928 | +1.724% | |
| 2026-09-25 | 21.58 | 21.92 | 21.37 | 21.39 | -1.791% | 9,455 | +0.701% | |
| 2026-09-24 | 21.53 | 21.98 | 21.53 | 21.78 | +0.740% | 26,785 | -1.102% | |
| 2026-09-23 | 21.70 | 21.90 | 21.41 | 21.62 | -0.405% | 30,901 | -0.370% | |
| 2026-09-22 | 22.10 | 22.25 | 21.65 | 21.71 | -0.741% | 20,244 | -0.774% | |
| 2026-09-21 | 22.10 | 22.24 | 21.81 | 21.87 | -1.242% | 25,862 | -1.509% | |
| 2026-09-18 | 22.25 | 22.30 | 22.00 | 22.14 | +0.023% | 10,196 | -2.732% | |
| 2026-09-17 | 21.93 | 22.28 | 21.93 | 22.14 | +1.096% | 16,958 | -2.710% | |
| 2026-09-16 | 21.80 | 22.41 | 21.80 | 21.90 | +0.500% | 25,218 | -1.644% | |
| 2026-09-15 | 22.31 | 22.31 | 21.62 | 21.79 | -1.487% | 60,132 | -1.152% | |
| 2026-09-14 | 22.30 | 22.50 | 22.11 | 22.12 | -1.029% | 18,394 | -2.622% | |
| 2026-09-11 | 22.30 | 22.70 | 22.25 | 22.35 | +0.449% | 13,339 | -3.624% | |
| 2026-09-10 | 22.80 | 22.80 | 22.21 | 22.25 | -2.241% | 16,609 | -3.191% | |
| 2026-09-09 | 22.80 | 22.93 | 22.64 | 22.76 | -0.088% | 11,484 | -5.360% | |
| 2026-09-08 | 22.89 | 22.92 | 22.76 | 22.78 | -0.481% | 12,273 | -5.443% | |
| 2026-09-04 | 22.99 | 23.00 | 22.83 | 22.89 | -0.044% | 11,293 | -5.898% | |
| 2026-09-03 | 23.12 | 23.12 | 22.90 | 22.90 | -1.037% | 10,732 | -5.939% | |
| 2026-09-02 | 23.34 | 23.34 | 22.86 | 23.14 | -0.516% | 1,025,552 | -6.914% | |
| 2026-09-01 | 23.04 | 23.34 | 22.91 | 23.26 | +0.736% | 20,171 | -7.395% | |
| 2026-08-31 | 22.87 | 23.17 | 22.83 | 23.09 | -1.008% | 30,386 | -6.713% | |
| 2026-08-28 | 23.14 | 24.25 | 23.01 | 23.32 | +0.150% | 37,763 | -7.653% | |
| 2026-08-27 | 22.75 | 23.29 | 22.75 | 23.29 | +1.129% | 31,847 | -7.514% | |
| 2026-08-26 | 22.90 | 23.10 | 22.81 | 23.03 | -0.043% | 53,143 | -6.470% | |
| 2026-08-25 | 22.90 | 23.05 | 22.63 | 23.04 | +0.655% | 18,497 | -6.510% | |
| 2026-08-24 | 22.88 | 22.90 | 22.71 | 22.89 | +0.044% | 19,836 | -5.898% | |
| 2026-08-21 | 22.71 | 22.95 | 22.64 | 22.88 | +0.483% | 47,299 | -5.857% | |
| 2026-08-20 | 22.79 | 22.80 | 22.77 | 22.77 | -0.130% | 31,155 | -5.402% | |
| 2026-08-19 | 22.68 | 22.80 | 22.65 | 22.80 | +0.705% | 43,371 | -5.525% | |
| 2026-08-18 | 22.71 | 22.71 | 22.55 | 22.64 | -0.308% | 33,695 | -4.859% | |
| 2026-08-17 | 22.79 | 22.80 | 22.71 | 22.71 | -0.395% | 20,592 | -5.152% | |
| 2026-08-14 | 22.69 | 22.85 | 22.67 | 22.80 | +0.198% | 16,767 | -5.526% | |
| 2026-08-13 | 22.93 | 22.95 | 22.75 | 22.75 | -0.633% | 28,372 | -5.339% | |
| 2026-08-12 | 22.93 | 23.02 | 22.76 | 22.90 | 0.000% | 28,010 | -5.939% | |
| 2026-08-11 | 22.93 | 22.98 | 22.79 | 22.90 | +0.527% | 34,039 | -5.939% | |
| 2026-08-10 | 22.91 | 22.95 | 22.64 | 22.78 | -0.741% | 27,156 | -5.443% | |
| 2026-08-07 | 23.20 | 23.21 | 22.95 | 22.95 | -0.563% | 14,190 | -6.144% | |
| 2026-08-06 | 23.21 | 23.21 | 23.05 | 23.08 | -0.731% | 15,105 | -6.672% | |
| 2026-08-05 | 23.32 | 23.38 | 23.23 | 23.25 | -0.215% | 19,136 | -7.355% | |
| 2026-08-04 | 23.20 | 23.34 | 23.20 | 23.30 | +0.215% | 25,422 | -7.554% | |
| 2026-08-03 | 23.20 | 23.25 | 23.04 | 23.25 | +0.824% | 19,863 | -7.355% | |
| 2026-07-31 | 22.92 | 23.18 | 22.84 | 23.06 | +0.611% | 51,066 | -6.592% | |
| 2026-07-30 | 22.77 | 22.92 | 22.75 | 22.92 | +0.792% | 12,355 | -6.021% | |
| 2026-07-29 | 23.00 | 23.13 | 22.74 | 22.74 | -1.109% | 22,999 | -5.277% | |
| 2026-07-28 | 22.98 | 23.05 | 22.86 | 23.00 | +0.065% | 19,330 | -6.327% | |
| 2026-07-27 | 22.95 | 22.99 | 22.89 | 22.98 | -0.130% | 11,412 | -6.266% | |
| 2026-07-24 | 22.86 | 23.14 | 22.75 | 23.01 | +0.612% | 28,398 | -6.389% | |
| 2026-07-23 | 22.80 | 22.87 | 22.69 | 22.87 | -0.435% | 52,662 | -5.815% | |
| 2026-07-22 | 22.95 | 23.03 | 22.87 | 22.97 | -0.044% | 8,666 | -6.226% | |
| 2026-07-21 | 23.05 | 23.07 | 22.87 | 22.98 | -0.217% | 9,672 | -6.266% | |
| 2026-07-20 | 22.86 | 23.16 | 22.86 | 23.03 | +0.480% | 36,533 | -6.470% | |
| 2026-07-17 | 22.89 | 22.99 | 22.84 | 22.92 | -0.261% | 21,059 | -6.021% | |
| 2026-07-16 | 22.99 | 23.10 | 22.92 | 22.98 | -0.174% | 11,360 | -6.266% | |
| 2026-07-15 | 23.01 | 23.07 | 22.90 | 23.02 | +0.130% | 14,722 | -6.429% | |
| 2026-07-14 | 23.04 | 23.09 | 22.90 | 22.99 | -0.087% | 40,447 | -6.307% | |
| 2026-07-13 | 23.06 | 23.08 | 22.92 | 23.01 | -0.433% | 45,594 | -6.389% | |
| 2026-07-10 | 23.22 | 23.22 | 23.07 | 23.11 | -0.259% | 48,360 | -6.794% | |
| 2026-07-09 | 23.25 | 23.30 | 23.11 | 23.17 | -0.129% | 52,508 | -7.035% | |
| 2026-07-08 | 23.25 | 23.25 | 23.00 | 23.20 | -0.386% | 90,967 | -7.155% | |
| 2026-07-07 | 23.27 | 23.36 | 23.24 | 23.29 | -0.300% | 36,326 | -7.514% | |
| 2026-07-06 | 23.17 | 23.46 | 23.17 | 23.36 | +0.820% | 48,371 | -7.791% | |
| 2026-07-02 | 23.28 | 23.30 | 23.10 | 23.17 | -0.215% | 48,021 | -7.035% | |
| 2026-07-01 | 23.34 | 23.55 | 23.15 | 23.22 | -0.043% | 43,119 | -7.235% | |
| 2026-06-30 | 23.63 | 23.64 | 23.12 | 23.23 | -1.776% | 335,325 | -7.275% | |
| 2026-06-29 | 23.70 | 23.86 | 23.60 | 23.65 | -0.253% | 350,179 | -8.922% | |
| 2026-06-26 | 23.89 | 23.89 | 23.71 | 23.71 | -0.753% | 17,606 | -9.152% | |
| 2026-06-25 | 23.75 | 23.90 | 23.73 | 23.89 | +0.674% | 34,756 | -9.837% | |
| 2026-06-24 | 23.77 | 23.77 | 23.73 | 23.73 | -0.168% | 33,004 | -9.229% | |
| 2026-06-23 | 23.72 | 23.79 | 23.65 | 23.77 | +0.253% | 30,202 | -9.382% | |
| 2026-06-22 | 23.90 | 23.90 | 23.70 | 23.71 | -0.545% | 29,570 | -9.152% | |
| 2026-06-18 | 23.66 | 23.84 | 23.65 | 23.84 | +0.803% | 70,745 | -9.648% | |
| 2026-06-17 | 23.87 | 23.88 | 23.60 | 23.65 | -0.880% | 44,136 | -8.922% | |
| 2026-06-16 | 23.94 | 24.05 | 23.70 | 23.86 | -0.084% | 33,801 | -9.723% | |
| 2026-06-15 | 24.13 | 24.13 | 23.80 | 23.88 | -0.500% | 23,823 | -9.799% | |
| 2026-06-12 | 24.12 | 24.20 | 23.86 | 24.00 | -0.332% | 6,857 | -10.250% | |
| 2026-06-11 | 24.12 | 24.16 | 24.02 | 24.08 | +0.459% | 15,755 | -10.548% | |
| 2026-06-10 | 23.79 | 24.08 | 23.78 | 23.97 | +0.251% | 17,806 | -10.138% | |
| 2026-06-09 | 23.96 | 23.99 | 23.66 | 23.91 | -0.125% | 27,194 | -9.912% | |
| 2026-06-08 | 24.08 | 24.10 | 23.92 | 23.94 | -0.870% | 17,887 | -10.025% | |
| 2026-06-05 | 24.30 | 24.30 | 24.05 | 24.15 | -0.617% | 8,091 | -10.807% | |
| 2026-06-04 | 24.23 | 24.30 | 24.18 | 24.30 | +0.289% | 8,217 | -11.358% | |
| 2026-06-03 | 24.29 | 24.43 | 24.20 | 24.23 | -0.615% | 7,922 | -11.102% | |
| 2026-06-02 | 24.34 | 24.41 | 24.27 | 24.38 | -0.327% | 29,682 | -11.649% | |
| 2026-06-01 | 24.33 | 24.46 | 24.33 | 24.46 | +0.493% | 22,434 | -11.938% | |
| 2026-05-29 | 24.57 | 24.58 | 24.25 | 24.34 | -2.052% | 42,754 | -11.504% | |
| 2026-05-28 | 24.82 | 24.94 | 24.80 | 24.85 | +0.101% | 7,102 | -13.320% | |
| 2026-05-27 | 24.82 | 24.85 | 24.80 | 24.82 | +0.020% | 9,658 | -13.233% | |
| 2026-05-26 | 24.71 | 24.82 | 24.71 | 24.82 | +0.486% | 6,181 | -13.215% | |
| 2026-05-22 | 24.70 | 24.75 | 24.65 | 24.70 | +0.122% | 5,816 | -12.794% | |
| 2026-05-21 | 24.66 | 24.82 | 24.65 | 24.67 | -0.041% | 15,914 | -12.687% | |
| 2026-05-20 | 24.66 | 24.78 | 24.65 | 24.68 | +0.122% | 112,304 | -12.723% | |
| 2026-05-19 | 24.65 | 24.81 | 24.65 | 24.65 | -0.685% | 5,267 | -12.617% | |
| 2026-05-18 | 24.71 | 24.88 | 24.70 | 24.82 | +0.405% | 16,529 | -13.215% | |
| 2026-05-15 | 24.89 | 24.95 | 24.72 | 24.72 | -1.080% | 9,255 | -12.864% | |
| 2026-05-14 | 24.94 | 24.99 | 24.93 | 24.99 | +0.321% | 8,134 | -13.806% | |
| 2026-05-13 | 24.95 | 24.96 | 24.85 | 24.91 | -0.118% | 13,318 | -13.529% | |
| 2026-05-12 | 24.80 | 24.94 | 24.80 | 24.94 | +0.360% | 5,796 | -13.631% | |
| 2026-05-11 | 24.87 | 24.94 | 24.84 | 24.85 | -0.240% | 11,934 | -13.320% | |
| 2026-05-08 | 24.95 | 24.99 | 24.74 | 24.91 | +0.121% | 20,392 | -13.529% | |
| 2026-05-07 | 24.87 | 24.96 | 24.82 | 24.88 | +0.040% | 20,742 | -13.424% | |
| 2026-05-06 | 24.89 | 25.04 | 24.87 | 24.87 | 0.000% | 8,648 | -13.390% | |
| 2026-05-05 | 24.77 | 24.94 | 24.77 | 24.87 | -0.040% | 8,023 | -13.390% | |
| 2026-05-04 | 24.99 | 25.05 | 24.85 | 24.88 | -0.500% | 7,540 | -13.424% | |
| 2026-05-01 | 24.95 | 25.08 | 24.95 | 25.00 | +0.220% | 5,468 | -13.857% | |
| 2026-04-30 | 24.84 | 25.00 | 24.79 | 24.95 | +0.564% | 31,335 | -13.667% | |
| 2026-04-29 | 24.85 | 24.94 | 24.79 | 24.81 | -0.521% | 12,229 | -13.180% | |
| 2026-04-28 | 24.93 | 24.98 | 24.80 | 24.94 | +0.362% | 310,557 | -13.633% | |
| 2026-04-27 | 24.98 | 24.98 | 24.83 | 24.85 | -0.369% | 107,417 | -13.320% | |
| 2026-04-24 | 24.85 | 24.95 | 24.85 | 24.94 | +0.371% | 169,841 | -13.640% | |
| 2026-04-23 | 24.73 | 24.89 | 24.71 | 24.85 | +0.363% | 17,981 | -13.320% | |
| 2026-04-22 | 24.74 | 24.85 | 24.67 | 24.76 | +0.081% | 18,250 | -13.005% | |
| 2026-04-21 | 24.46 | 24.94 | 24.46 | 24.74 | -0.242% | 12,207 | -12.935% | |
| 2026-04-20 | 24.79 | 24.95 | 24.76 | 24.80 | -0.641% | 6,168 | -13.145% | |
| 2026-04-17 | 24.94 | 24.98 | 24.89 | 24.96 | +0.605% | 21,572 | -13.702% | |
| 2026-04-16 | 24.95 | 24.95 | 24.75 | 24.81 | -0.241% | 15,689 | -13.180% | |
| 2026-04-15 | 24.90 | 24.94 | 24.75 | 24.87 | 0.000% | 28,399 | -13.390% | |
| 2026-04-14 | 24.56 | 24.90 | 24.56 | 24.87 | +0.933% | 13,971 | -13.390% | |
| 2026-04-13 | 24.65 | 24.87 | 24.64 | 24.64 | -0.283% | 15,335 | -12.581% | |
| 2026-04-10 | 24.76 | 24.77 | 24.70 | 24.71 | -0.523% | 2,903 | -12.829% | |
| 2026-04-09 | 24.59 | 24.94 | 24.59 | 24.84 | +0.689% | 14,780 | -13.285% | |
| 2026-04-08 | 24.43 | 24.69 | 24.42 | 24.67 | +1.356% | 11,783 | -12.687% | |
| 2026-04-07 | 24.25 | 24.34 | 24.23 | 24.34 | +0.371% | 8,805 | -11.504% | |
| 2026-04-06 | 24.28 | 24.45 | 24.25 | 24.25 | 0.000% | 9,569 | -11.175% | |
| 2026-04-02 | 24.25 | 24.42 | 24.18 | 24.25 | -0.041% | 9,650 | -11.175% | |
| 2026-04-01 | 24.31 | 24.41 | 24.26 | 24.26 | +0.331% | 12,383 | -11.212% | |
| 2026-03-31 | 23.96 | 24.30 | 23.96 | 24.18 | +0.541% | 225,760 | -10.918% | |
| 2026-03-30 | 24.18 | 24.27 | 24.03 | 24.05 | +0.083% | 12,889 | -10.437% | |
| 2026-03-27 | 24.25 | 24.25 | 23.95 | 24.03 | -0.989% | 16,676 | -10.362% | |
| 2026-03-26 | 24.13 | 24.30 | 24.11 | 24.27 | -0.267% | 14,748 | -11.248% | |
| 2026-03-25 | 24.26 | 24.63 | 24.25 | 24.34 | +0.516% | 21,332 | -11.486% | |
| 2026-03-24 | 24.34 | 24.34 | 24.20 | 24.21 | +0.207% | 7,758 | -11.029% | |
| 2026-03-23 | 24.18 | 24.25 | 24.05 | 24.16 | +0.730% | 11,465 | -10.844% | |
| 2026-03-20 | 24.34 | 24.43 | 23.56 | 23.98 | -1.902% | 44,940 | -10.194% | |
| 2026-03-19 | 24.45 | 24.50 | 24.35 | 24.45 | +0.123% | 15,236 | -11.902% | |
| 2026-03-18 | 24.50 | 24.59 | 24.40 | 24.42 | -0.204% | 43,281 | -11.794% | |
| 2026-03-17 | 24.42 | 24.60 | 24.40 | 24.47 | +0.205% | 15,089 | -11.974% | |
| 2026-03-16 | 24.45 | 24.65 | 24.33 | 24.42 | -0.041% | 17,114 | -11.794% | |
| 2026-03-13 | 24.80 | 24.80 | 24.43 | 24.43 | -0.570% | 41,079 | -11.830% | |
| 2026-03-12 | 24.54 | 24.69 | 24.54 | 24.57 | +0.041% | 221,754 | -12.332% | |
| 2026-03-11 | 24.78 | 24.81 | 24.51 | 24.56 | -1.048% | 32,047 | -12.296% | |
| 2026-03-10 | 24.80 | 24.85 | 24.75 | 24.82 | 0.000% | 13,775 | -13.215% | |
| 2026-03-09 | 24.90 | 24.90 | 24.73 | 24.82 | -0.081% | 40,711 | -13.215% | |
| 2026-03-06 | 24.81 | 24.94 | 24.78 | 24.84 | -0.080% | 15,496 | -13.285% | |
| 2026-03-05 | 24.97 | 25.01 | 24.85 | 24.86 | -0.401% | 24,484 | -13.355% | |
| 2026-03-04 | 24.85 | 24.99 | 24.85 | 24.96 | +0.281% | 103,209 | -13.702% | |
| 2026-03-03 | 24.83 | 24.90 | 24.76 | 24.89 | +0.161% | 248,958 | -13.459% | |
| 2026-03-02 | 24.77 | 24.95 | 24.77 | 24.85 | +0.121% | 217,229 | -13.320% | |
| 2026-02-27 | 24.82 | 24.93 | 24.71 | 24.82 | -1.351% | 130,343 | -13.215% | |
| 2026-02-26 | 25.15 | 25.16 | 25.07 | 25.16 | +0.199% | 17,531 | -14.388% | |
| 2026-02-25 | 25.10 | 25.14 | 25.05 | 25.11 | +0.040% | 61,053 | -14.217% | |
| 2026-02-24 | 25.12 | 25.12 | 25.02 | 25.10 | +0.160% | 19,660 | -14.183% | |
| 2026-02-23 | 24.99 | 25.15 | 24.98 | 25.06 | +0.360% | 28,407 | -14.046% | |
| 2026-02-20 | 25.06 | 25.08 | 24.93 | 24.97 | -0.160% | 64,162 | -13.736% | |
| 2026-02-19 | 25.02 | 25.08 | 24.98 | 25.01 | -0.125% | 31,138 | -13.874% | |
| 2026-02-18 | 25.07 | 25.07 | 25.01 | 25.04 | +0.006% | 33,349 | -13.982% | |
| 2026-02-17 | 25.09 | 25.12 | 25.00 | 25.04 | +0.040% | 52,527 | -13.978% | |
| 2026-02-13 | 25.02 | 25.05 | 25.02 | 25.03 | +0.120% | 9,383 | -13.943% | |
| 2026-02-12 | 25.07 | 25.09 | 25.00 | 25.00 | -0.120% | 27,196 | -13.840% | |
| 2026-02-11 | 25.06 | 25.08 | 25.02 | 25.03 | -0.080% | 8,152 | -13.943% | |
| 2026-02-10 | 25.00 | 25.10 | 25.00 | 25.05 | +0.080% | 7,717 | -14.012% | |
| 2026-02-09 | 25.05 | 25.06 | 25.00 | 25.03 | 0.000% | 12,326 | -13.943% | |
| 2026-02-06 | 25.00 | 25.10 | 25.00 | 25.03 | 0.000% | 19,986 | -13.943% | |
| 2026-02-05 | 25.02 | 25.08 | 25.02 | 25.03 | -0.040% | 5,060 | -13.943% | |
| 2026-02-04 | 25.00 | 25.14 | 25.00 | 25.04 | +0.401% | 8,276 | -13.978% | |
| 2026-02-03 | 25.06 | 25.09 | 24.92 | 24.94 | -0.479% | 73,670 | -13.633% | |
| 2026-02-02 | 25.10 | 25.18 | 25.06 | 25.06 | -0.358% | 7,778 | -14.046% | |
| 2026-01-30 | 25.05 | 25.15 | 25.00 | 25.15 | +0.279% | 23,290 | -14.354% | |
| 2026-01-29 | 25.14 | 25.15 | 25.05 | 25.08 | -0.090% | 14,449 | -14.115% | |
| 2026-01-28 | 25.00 | 25.15 | 25.00 | 25.10 | +0.210% | 189,815 | -14.192% | |
| 2026-01-27 | 25.07 | 25.09 | 25.05 | 25.05 | -0.040% | 25,139 | -14.012% | |
| 2026-01-26 | 25.15 | 25.15 | 25.06 | 25.06 | -0.273% | 7,114 | -14.046% | |
| 2026-01-23 | 25.17 | 25.18 | 25.11 | 25.13 | -0.006% | 11,910 | -14.281% | |
| 2026-01-22 | 25.01 | 25.18 | 25.01 | 25.13 | +0.199% | 12,015 | -14.286% | |
| 2026-01-21 | 25.01 | 25.09 | 25.00 | 25.08 | +0.080% | 10,109 | -14.115% | |
| 2026-01-20 | 25.07 | 25.09 | 25.01 | 25.06 | -0.040% | 22,772 | -14.046% | |
| 2026-01-16 | 25.04 | 25.09 | 25.03 | 25.07 | +0.060% | 6,722 | -14.081% | |
| 2026-01-15 | 25.04 | 25.09 | 25.03 | 25.05 | +0.120% | 33,249 | -14.029% | |
| 2026-01-14 | 25.04 | 25.06 | 24.98 | 25.02 | -0.020% | 47,262 | -13.926% | |
| 2026-01-13 | 25.04 | 25.05 | 25.02 | 25.03 | -0.080% | 12,859 | -13.943% | |
| 2026-01-12 | 25.05 | 25.05 | 25.02 | 25.05 | -0.040% | 13,145 | -14.012% | |
| 2026-01-09 | 25.09 | 25.09 | 25.04 | 25.06 | +0.080% | 8,905 | -14.046% | |
| 2026-01-08 | 25.00 | 25.05 | 25.00 | 25.04 | 0.000% | 7,289 | -13.978% | |
| 2026-01-07 | 25.03 | 25.08 | 25.00 | 25.04 | +0.080% | 48,212 | -13.978% | |
| 2026-01-06 | 25.02 | 25.10 | 25.02 | 25.02 | 0.000% | 5,726 | -13.909% | |
| 2026-01-05 | 25.14 | 25.15 | 25.02 | 25.02 | -0.199% | 10,495 | -13.909% | |
| 2026-01-02 | 25.06 | 25.20 | 25.01 | 25.07 | +0.080% | 26,013 | -14.081% | |
| 2025-12-31 | 25.15 | 25.19 | 25.04 | 25.05 | -0.398% | 414,590 | -14.012% | |
| 2025-12-30 | 25.12 | 25.20 | 25.07 | 25.15 | 0.000% | 51,885 | -14.354% | |
| 2025-12-29 | 25.16 | 25.17 | 25.12 | 25.15 | +0.119% | 11,422 | -14.354% | |
| 2025-12-26 | 25.09 | 25.19 | 25.09 | 25.12 | 0.000% | 8,910 | -14.252% | |
| 2025-12-24 | 25.08 | 25.13 | 25.04 | 25.12 | +0.060% | 16,144 | -14.252% | |
| 2025-12-23 | 25.08 | 25.14 | 25.02 | 25.11 | +0.100% | 11,496 | -14.200% | |
| 2025-12-22 | 25.11 | 25.11 | 25.08 | 25.08 | -0.040% | 15,321 | -14.115% | |
| 2025-12-19 | 25.04 | 25.11 | 25.03 | 25.09 | -0.040% | 13,582 | -14.149% | |
| 2025-12-18 | 25.03 | 25.11 | 25.03 | 25.10 | 0.000% | 24,453 | -14.183% | |
| 2025-12-17 | 25.01 | 25.13 | 25.00 | 25.10 | 0.000% | 20,617 | -14.183% | |
| 2025-12-16 | 25.00 | 25.10 | 25.00 | 25.10 | +0.320% | 12,260 | -14.183% | |
| 2025-12-15 | 25.03 | 25.11 | 25.02 | 25.02 | -0.040% | 9,975 | -13.909% | |
| 2025-12-12 | 25.00 | 25.10 | 25.00 | 25.03 | -0.080% | 8,108 | -13.943% | |
| 2025-12-11 | 25.10 | 25.10 | 24.91 | 25.05 | +0.120% | 19,449 | -14.012% | |
| 2025-12-10 | 25.04 | 25.04 | 24.98 | 25.02 | +0.040% | 7,514 | -13.909% | |
| 2025-12-09 | 25.01 | 25.08 | 24.96 | 25.01 | -0.080% | 19,579 | -13.874% | |
| 2025-12-08 | 25.09 | 25.10 | 25.01 | 25.03 | +0.080% | 26,203 | -13.943% | |
| 2025-12-05 | 25.12 | 25.12 | 24.97 | 25.01 | +0.040% | 17,177 | -13.874% | |
| 2025-12-04 | 25.08 | 25.14 | 25.00 | 25.00 | 0.000% | 11,349 | -13.840% | |
| 2025-12-03 | 25.00 | 25.08 | 24.94 | 25.00 | 0.000% | 114,080 | -13.840% | |
| 2025-12-02 | 24.91 | 25.10 | 24.91 | 25.00 | +0.321% | 2,079,024 | -13.840% | |
| 2025-12-01 | 24.87 | 24.97 | 24.87 | 24.92 | +0.362% | 18,241 | -13.563% | |
| 2025-11-28 | 25.10 | 25.13 | 24.80 | 24.83 | -1.702% | 54,346 | -13.250% | Div $0.391 |
| 2025-11-26 | 25.30 | 25.30 | 25.20 | 25.26 | -0.079% | 11,028 | -14.727% | |
| 2025-11-25 | 25.17 | 25.29 | 25.17 | 25.28 | +0.119% | 9,554 | -14.794% | |
| 2025-11-24 | 25.20 | 25.28 | 25.19 | 25.25 | +0.198% | 21,474 | -14.693% | |
| 2025-11-21 | 25.16 | 25.23 | 25.05 | 25.20 | +0.159% | 11,013 | -14.524% | |
| 2025-11-20 | 25.17 | 25.20 | 25.12 | 25.16 | -0.159% | 17,046 | -14.388% | |
| 2025-11-19 | 25.15 | 25.25 | 25.12 | 25.20 | -0.040% | 10,794 | -14.524% | |
| 2025-11-18 | 25.30 | 25.30 | 25.16 | 25.21 | -0.158% | 14,793 | -14.558% | |
| 2025-11-17 | 25.07 | 25.25 | 25.05 | 25.25 | +0.040% | 36,228 | -14.693% | |
| 2025-11-14 | 25.07 | 25.25 | 25.05 | 25.24 | +0.638% | 16,016 | -14.659% | |
| 2025-11-13 | 25.06 | 25.25 | 25.04 | 25.08 | +0.060% | 25,181 | -14.115% | |
| 2025-11-12 | 25.06 | 25.10 | 25.02 | 25.07 | +0.020% | 54,646 | -14.063% | |
| 2025-11-11 | 25.03 | 25.09 | 25.03 | 25.06 | +0.200% | 7,181 | -14.046% | |
| 2025-11-10 | 25.00 | 25.09 | 24.94 | 25.01 | +0.281% | 13,925 | -13.874% | |
| 2025-11-07 | 24.89 | 24.96 | 24.89 | 24.94 | -0.040% | 13,343 | -13.633% | |
| 2025-11-06 | 24.98 | 25.01 | 24.80 | 24.95 | -0.200% | 17,149 | -13.667% | |
| 2025-11-05 | 25.00 | 25.05 | 24.93 | 25.00 | +0.241% | 129,175 | -13.840% | |
| 2025-11-04 | 24.95 | 24.97 | 24.94 | 24.94 | 0.000% | 37,983 | -13.633% | |
| 2025-11-03 | 25.00 | 25.00 | 24.94 | 24.94 | -0.120% | 49,570 | -13.633% | |
| 2025-10-31 | 25.00 | 25.00 | 24.94 | 24.97 | -0.040% | 67,380 | -13.736% | |
| 2025-10-30 | 25.00 | 25.00 | 24.95 | 24.98 | 0.000% | 15,709 | -13.771% | |
| 2025-10-29 | 24.98 | 25.00 | 24.96 | 24.98 | 0.000% | 71,331 | -13.771% | |
| 2025-10-28 | 25.00 | 25.02 | 24.96 | 24.98 | +0.040% | 73,267 | -13.771% | |
| 2025-10-27 | 25.05 | 25.05 | 24.96 | 24.97 | -0.232% | 28,504 | -13.736% | |
| 2025-10-24 | 25.01 | 25.07 | 25.00 | 25.03 | +0.032% | 10,727 | -13.936% | |
| 2025-10-23 | 24.75 | 25.02 | 24.75 | 25.02 | +0.442% | 31,494 | -13.909% | |
| 2025-10-22 | 24.90 | 24.92 | 24.90 | 24.91 | -0.040% | 148,833 | -13.529% | |
| 2025-10-21 | 24.92 | 24.99 | 24.87 | 24.92 | 0.000% | 40,011 | -13.563% | |
| 2025-10-20 | 24.89 | 24.99 | 24.89 | 24.92 | +0.241% | 129,206 | -13.563% | |
| 2025-10-17 | 24.90 | 24.90 | 24.82 | 24.86 | 0.000% | 107,523 | -13.355% | |
| 2025-10-16 | 24.88 | 24.91 | 24.86 | 24.86 | -0.201% | 103,962 | -13.355% | |
| 2025-10-15 | 24.91 | 24.92 | 24.85 | 24.91 | +0.201% | 175,423 | -13.529% | |
| 2025-10-14 | 24.91 | 24.91 | 24.81 | 24.86 | -0.201% | 117,111 | -13.355% | |
| 2025-10-13 | 24.89 | 24.93 | 24.83 | 24.91 | +0.080% | 28,130 | -13.529% | |
| 2025-10-10 | 24.99 | 25.00 | 24.86 | 24.89 | -0.120% | 90,025 | -13.459% | |
| 2025-10-09 | 24.89 | 24.95 | 24.88 | 24.92 | +0.121% | 301,460 | -13.563% | |
| 2025-10-08 | 24.97 | 24.97 | 24.86 | 24.89 | -0.240% | 53,344 | -13.459% | |
| 2025-10-07 | 24.95 | 24.98 | 24.86 | 24.95 | -0.080% | 137,327 | -13.667% | |
| 2025-10-06 | 24.92 | 24.97 | 24.86 | 24.97 | +0.134% | 274,276 | -13.736% | |
| 2025-10-03 | 24.77 | 24.96 | 24.77 | 24.94 | +0.632% | 655,158 | -13.621% | |
| 2025-10-02 | 24.78 | 24.80 | 24.75 | 24.78 | -0.040% | 123,144 | -13.075% | |
| 2025-10-01 | 24.86 | 24.90 | 24.76 | 24.79 | -0.040% | 86,805 | -13.110% | |
| 2025-09-30 | 24.84 | 24.96 | 24.80 | 24.80 | -0.161% | 246,391 | -13.145% | |
| 2025-09-29 | 24.88 | 24.99 | 24.84 | 24.84 | -0.401% | 28,153 | -13.285% | |
| 2025-09-26 | 24.99 | 24.99 | 24.83 | 24.94 | 0.000% | 22,544 | -13.633% | |
| 2025-09-25 | 24.79 | 24.96 | 24.78 | 24.94 | +0.362% | 34,005 | -13.633% | |
| 2025-09-24 | 24.81 | 24.88 | 24.81 | 24.85 | +0.162% | 20,883 | -13.320% | |
| 2025-09-23 | 24.78 | 24.82 | 24.77 | 24.81 | +0.080% | 50,967 | -13.180% | |
| 2025-09-22 | 24.78 | 24.84 | 24.76 | 24.79 | +0.040% | 88,586 | -13.110% | |
| 2025-09-19 | 24.83 | 24.84 | 24.78 | 24.78 | -0.121% | 17,250 | -13.075% | |
| 2025-09-18 | 24.80 | 24.83 | 24.76 | 24.81 | 0.000% | 34,799 | -13.180% | |
| 2025-09-17 | 24.85 | 24.90 | 24.71 | 24.81 | -0.161% | 31,696 | -13.180% | |
| 2025-09-16 | 24.85 | 24.87 | 24.81 | 24.85 | +0.121% | 170,758 | -13.320% | |
| 2025-09-15 | 24.82 | 24.89 | 24.79 | 24.82 | +0.081% | 57,040 | -13.215% | |
| 2025-09-12 | 24.79 | 24.86 | 24.78 | 24.80 | -0.161% | 118,536 | -13.145% | |
| 2025-09-11 | 24.86 | 24.99 | 24.81 | 24.84 | +0.121% | 97,451 | -13.285% | |
| 2025-09-10 | 24.80 | 24.91 | 24.77 | 24.81 | +0.040% | 253,318 | -13.180% | |
| 2025-09-09 | 24.80 | 24.85 | 24.78 | 24.80 | -0.121% | 57,190 | -13.145% | |
| 2025-09-08 | 24.91 | 24.91 | 24.79 | 24.83 | -0.241% | 109,048 | -13.250% | |
| 2025-09-05 | 24.90 | 25.06 | 24.85 | 24.89 | +0.403% | 63,421 | -13.459% | |
| 2025-09-04 | 24.77 | 24.84 | 24.77 | 24.79 | +0.202% | 55,355 | -13.110% | |
| 2025-09-03 | 24.72 | 24.77 | 24.70 | 24.74 | +0.243% | 90,781 | -12.935% | |
| 2025-09-02 | 24.65 | 24.79 | 24.50 | 24.68 | +0.041% | 217,311 | -12.723% | |
| 2025-08-29 | 25.06 | 25.19 | 24.57 | 24.67 | -2.989% | 2,438,880 | -12.687% | |
| 2025-08-28 | 25.33 | 25.45 | 25.32 | 25.43 | +0.395% | 160,867 | -15.297% | |
| 2025-08-27 | 25.35 | 25.37 | 25.33 | 25.33 | -0.079% | 31,954 | -14.962% | |
| 2025-08-26 | 25.35 | 25.38 | 25.33 | 25.35 | 0.000% | 136,436 | -15.030% | |
| 2025-08-25 | 25.37 | 25.41 | 25.33 | 25.35 | -0.039% | 204,486 | -15.030% | |
| 2025-08-22 | 25.35 | 25.40 | 25.32 | 25.36 | +0.000% | 243,197 | -15.063% | |
| 2025-08-21 | 25.39 | 25.44 | 25.33 | 25.36 | -0.040% | 225,706 | -15.063% | |
| 2025-08-20 | 25.30 | 25.42 | 25.30 | 25.37 | +0.197% | 376,680 | -15.097% | |
| 2025-08-19 | 25.32 | 25.40 | 25.29 | 25.32 | -0.079% | 224,505 | -14.929% | |
| 2025-08-18 | 25.36 | 25.39 | 25.31 | 25.34 | -0.236% | 128,225 | -14.996% | |
| 2025-08-15 | 25.32 | 25.48 | 25.30 | 25.40 | +0.276% | 91,050 | -15.197% | |
| 2025-08-14 | 25.31 | 25.43 | 25.30 | 25.33 | +0.079% | 66,232 | -14.962% | |
| 2025-08-13 | 25.31 | 25.50 | 25.30 | 25.31 | -0.118% | 176,475 | -14.895% | |
| 2025-08-12 | 25.24 | 25.41 | 25.24 | 25.34 | +0.317% | 104,992 | -14.996% | |
| 2025-08-11 | 25.25 | 25.50 | 25.19 | 25.26 | -1.019% | 103,489 | -14.727% | |
| 2025-08-08 | 25.12 | 25.53 | 25.06 | 25.52 | +1.592% | 88,269 | -15.596% | |
| 2025-08-07 | 25.05 | 26.50 | 25.00 | 25.12 | +0.080% | 1,026,173 | -14.252% | |
| 2025-08-06 | 25.10 | 26.00 | 24.74 | 25.10 | 0.000% | 916,377 | -14.183% |