TMUSZ
T-Mobile US, Inc. 5.500% Senior Notes due March 2070
stockNASDAQ
Market OpenOct 2, 2026 3:58:01 PM EDT
18.67USD-0.533%(-0.10)11,072
TMUSZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.80 | 19.21 | 18.44 | 18.66 | -0.586% | 38,913 | 0.000% |
| 2026-10-01 | 18.49 | 18.97 | 18.35 | 18.77 | +1.241% | 28,760 | -0.586% |
| 2026-09-30 | 18.69 | 18.82 | 18.25 | 18.54 | -1.592% | 88,346 | +0.647% |
| 2026-09-29 | 19.06 | 19.30 | 18.80 | 18.84 | -0.633% | 12,887 | -0.955% |
| 2026-09-28 | 19.08 | 19.27 | 18.87 | 18.96 | -0.629% | 21,967 | -1.582% |
| 2026-09-25 | 19.32 | 19.46 | 19.02 | 19.08 | -1.725% | 37,101 | -2.201% |
| 2026-09-24 | 19.40 | 19.53 | 19.10 | 19.41 | +0.077% | 24,838 | -3.889% |
| 2026-09-23 | 19.60 | 19.60 | 19.20 | 19.40 | -1.020% | 45,010 | -3.815% |
| 2026-09-22 | 19.50 | 19.63 | 19.41 | 19.60 | +0.694% | 59,151 | -4.796% |
| 2026-09-21 | 19.50 | 19.71 | 19.39 | 19.46 | +0.335% | 23,890 | -4.136% |
| 2026-09-18 | 19.47 | 19.65 | 19.38 | 19.40 | -0.716% | 13,991 | -3.814% |
| 2026-09-17 | 19.39 | 19.58 | 19.30 | 19.54 | +1.454% | 16,017 | -4.504% |
| 2026-09-16 | 19.03 | 19.73 | 19.00 | 19.26 | +1.049% | 45,970 | -3.115% |
| 2026-09-15 | 19.38 | 19.49 | 18.65 | 19.06 | -1.652% | 152,392 | -2.099% |
| 2026-09-14 | 19.36 | 19.65 | 19.36 | 19.38 | -0.513% | 13,248 | -3.716% |
| 2026-09-11 | 19.65 | 19.74 | 19.39 | 19.48 | -0.562% | 25,225 | -4.209% |
| 2026-09-10 | 19.70 | 19.70 | 19.50 | 19.59 | -0.910% | 13,026 | -4.747% |
| 2026-09-09 | 19.80 | 19.80 | 19.69 | 19.77 | -0.303% | 13,620 | -5.615% |
| 2026-09-08 | 19.88 | 19.88 | 19.73 | 19.83 | +0.152% | 11,249 | -5.900% |
| 2026-09-04 | 19.67 | 19.89 | 19.67 | 19.80 | +0.304% | 9,103 | -5.758% |
| 2026-09-03 | 19.82 | 19.93 | 19.68 | 19.74 | -0.654% | 14,968 | -5.471% |
| 2026-09-02 | 19.95 | 20.00 | 19.80 | 19.87 | -0.376% | 18,050 | -6.090% |
| 2026-09-01 | 20.06 | 20.06 | 19.75 | 19.95 | -0.573% | 53,275 | -6.443% |
| 2026-08-31 | 19.91 | 20.06 | 19.73 | 20.06 | -0.693% | 25,830 | -6.979% |
| 2026-08-28 | 20.31 | 20.33 | 20.12 | 20.20 | -0.493% | 16,047 | -7.624% |
| 2026-08-27 | 20.13 | 20.37 | 20.11 | 20.30 | +0.495% | 8,692 | -8.079% |
| 2026-08-26 | 20.27 | 20.30 | 20.13 | 20.20 | -0.099% | 11,771 | -7.624% |
| 2026-08-25 | 20.21 | 20.30 | 20.16 | 20.22 | +0.547% | 9,802 | -7.715% |
| 2026-08-24 | 20.15 | 20.25 | 20.10 | 20.11 | -0.199% | 14,495 | -7.210% |
| 2026-08-21 | 20.22 | 20.41 | 20.15 | 20.15 | -0.445% | 5,426 | -7.395% |
| 2026-08-20 | 20.30 | 20.30 | 20.18 | 20.24 | -0.345% | 28,313 | -7.806% |
| 2026-08-19 | 20.25 | 20.44 | 20.25 | 20.31 | +0.644% | 14,629 | -8.124% |
| 2026-08-18 | 20.23 | 20.23 | 20.01 | 20.18 | -0.247% | 8,990 | -7.532% |
| 2026-08-17 | 20.38 | 20.45 | 20.13 | 20.23 | -0.443% | 9,530 | -7.761% |
| 2026-08-14 | 20.35 | 20.50 | 20.30 | 20.32 | -0.147% | 6,621 | -8.169% |
| 2026-08-13 | 20.55 | 20.55 | 20.35 | 20.35 | -0.586% | 8,772 | -8.305% |
| 2026-08-12 | 20.57 | 20.63 | 20.40 | 20.47 | -0.098% | 14,886 | -8.842% |
| 2026-08-11 | 20.38 | 20.50 | 20.32 | 20.49 | -0.389% | 7,091 | -8.931% |
| 2026-08-10 | 20.58 | 20.58 | 20.22 | 20.57 | -0.049% | 40,104 | -9.285% |
| 2026-08-07 | 20.73 | 20.84 | 20.57 | 20.58 | -0.676% | 15,904 | -9.329% |
| 2026-08-06 | 20.82 | 20.83 | 20.56 | 20.72 | -0.552% | 29,950 | -9.942% |
| 2026-08-05 | 20.87 | 20.99 | 20.76 | 20.84 | +0.072% | 44,366 | -10.439% |
| 2026-08-04 | 20.54 | 20.85 | 20.54 | 20.82 | +1.462% | 39,802 | -10.375% |
| 2026-08-03 | 20.39 | 20.54 | 20.39 | 20.52 | +0.490% | 15,086 | -9.064% |
| 2026-07-31 | 20.31 | 20.56 | 20.20 | 20.42 | +0.815% | 60,277 | -8.619% |
| 2026-07-30 | 20.26 | 20.32 | 20.20 | 20.25 | -0.172% | 13,227 | -7.875% |
| 2026-07-29 | 20.26 | 20.29 | 20.13 | 20.29 | +0.123% | 14,312 | -8.034% |
| 2026-07-28 | 20.32 | 20.38 | 20.12 | 20.27 | -0.025% | 8,660 | -7.920% |
| 2026-07-27 | 20.23 | 20.28 | 20.09 | 20.27 | +0.596% | 17,863 | -7.943% |
| 2026-07-24 | 20.07 | 20.24 | 20.02 | 20.15 | +0.549% | 31,817 | -7.395% |
| 2026-07-23 | 20.10 | 20.10 | 19.85 | 20.04 | -0.718% | 546,037 | -6.886% |
| 2026-07-22 | 20.23 | 20.24 | 20.12 | 20.18 | -0.222% | 16,883 | -7.555% |
| 2026-07-21 | 20.21 | 20.29 | 20.11 | 20.23 | -0.247% | 16,294 | -7.761% |
| 2026-07-20 | 20.15 | 20.30 | 20.10 | 20.28 | +0.645% | 120,265 | -7.988% |
| 2026-07-17 | 20.17 | 20.25 | 20.10 | 20.15 | -0.445% | 41,714 | -7.395% |
| 2026-07-16 | 20.30 | 20.30 | 20.16 | 20.24 | -0.394% | 32,984 | -7.806% |
| 2026-07-15 | 20.38 | 20.40 | 20.25 | 20.32 | 0.000% | 37,808 | -8.169% |
| 2026-07-14 | 20.49 | 20.50 | 20.27 | 20.32 | -0.636% | 26,290 | -8.169% |
| 2026-07-13 | 20.52 | 20.63 | 20.40 | 20.45 | -0.583% | 6,263 | -8.753% |
| 2026-07-10 | 20.60 | 20.60 | 20.41 | 20.57 | -0.146% | 33,933 | -9.285% |
| 2026-07-09 | 20.44 | 20.66 | 20.44 | 20.60 | +0.488% | 36,403 | -9.417% |
| 2026-07-08 | 20.55 | 20.56 | 20.25 | 20.50 | -0.437% | 54,641 | -8.976% |
| 2026-07-07 | 20.54 | 20.64 | 20.46 | 20.59 | +0.243% | 35,202 | -9.373% |
| 2026-07-06 | 20.35 | 20.58 | 20.35 | 20.54 | +0.934% | 42,525 | -9.153% |
| 2026-07-02 | 20.30 | 20.40 | 20.27 | 20.35 | +0.395% | 72,264 | -8.305% |
| 2026-07-01 | 20.44 | 20.59 | 20.26 | 20.27 | -0.589% | 61,057 | -7.943% |
| 2026-06-30 | 20.64 | 20.76 | 20.25 | 20.39 | -1.545% | 283,078 | -8.485% |
| 2026-06-29 | 20.80 | 20.80 | 20.66 | 20.71 | -0.671% | 54,548 | -9.899% |
| 2026-06-26 | 21.00 | 21.13 | 20.81 | 20.85 | -1.325% | 43,149 | -10.504% |
| 2026-06-25 | 21.03 | 21.50 | 20.76 | 21.13 | +1.052% | 56,516 | -11.690% |
| 2026-06-24 | 20.91 | 20.97 | 20.82 | 20.91 | +0.288% | 16,593 | -10.760% |
| 2026-06-23 | 20.80 | 20.88 | 20.65 | 20.85 | +0.144% | 42,684 | -10.504% |
| 2026-06-22 | 20.90 | 21.05 | 20.64 | 20.82 | -0.739% | 29,456 | -10.375% |
| 2026-06-18 | 20.93 | 21.02 | 20.90 | 20.98 | -0.024% | 11,289 | -11.037% |
| 2026-06-17 | 20.90 | 21.14 | 20.90 | 20.98 | +0.095% | 89,591 | -11.058% |
| 2026-06-16 | 21.08 | 21.19 | 20.95 | 20.96 | -0.333% | 19,012 | -10.973% |
| 2026-06-15 | 20.95 | 21.18 | 20.95 | 21.03 | +0.430% | 18,262 | -11.270% |
| 2026-06-12 | 21.21 | 21.24 | 20.91 | 20.94 | +0.048% | 12,038 | -10.888% |
| 2026-06-11 | 20.92 | 21.27 | 20.83 | 20.93 | +0.336% | 18,517 | -10.846% |
| 2026-06-10 | 20.74 | 21.07 | 20.68 | 20.86 | 0.000% | 27,514 | -10.547% |
| 2026-06-09 | 20.90 | 20.99 | 20.72 | 20.86 | -0.334% | 16,822 | -10.547% |
| 2026-06-08 | 21.09 | 21.09 | 20.86 | 20.93 | -0.759% | 14,569 | -10.846% |
| 2026-06-05 | 21.20 | 21.23 | 20.97 | 21.09 | -0.706% | 6,866 | -11.522% |
| 2026-06-04 | 21.27 | 21.30 | 21.13 | 21.24 | +0.047% | 6,720 | -12.147% |
| 2026-06-03 | 21.26 | 21.34 | 21.18 | 21.23 | -0.282% | 6,427 | -12.106% |
| 2026-06-02 | 21.28 | 21.39 | 21.20 | 21.29 | -0.468% | 11,098 | -12.353% |
| 2026-06-01 | 21.35 | 21.47 | 21.25 | 21.39 | -0.047% | 10,658 | -12.763% |
| 2026-05-29 | 21.66 | 21.66 | 21.38 | 21.40 | -2.355% | 21,933 | -12.804% |
| 2026-05-28 | 21.94 | 22.00 | 21.70 | 21.92 | +0.234% | 231,348 | -14.857% |
| 2026-05-27 | 21.87 | 21.97 | 21.75 | 21.86 | -0.023% | 5,765 | -14.658% |
| 2026-05-26 | 21.66 | 21.94 | 21.66 | 21.87 | +0.923% | 7,816 | -14.678% |
| 2026-05-22 | 21.87 | 21.87 | 21.64 | 21.67 | +0.092% | 6,455 | -13.890% |
| 2026-05-21 | 21.82 | 21.88 | 21.65 | 21.65 | -0.938% | 11,231 | -13.811% |
| 2026-05-20 | 21.90 | 21.95 | 21.77 | 21.86 | +0.298% | 5,635 | -14.619% |
| 2026-05-19 | 21.91 | 22.00 | 21.76 | 21.79 | -0.775% | 15,877 | -14.364% |
| 2026-05-18 | 22.30 | 22.30 | 21.94 | 21.96 | -0.498% | 19,004 | -15.028% |
| 2026-05-15 | 22.37 | 22.45 | 22.07 | 22.07 | -1.275% | 9,562 | -15.451% |
| 2026-05-14 | 22.50 | 22.50 | 22.30 | 22.36 | -0.600% | 7,216 | -16.529% |
| 2026-05-13 | 22.38 | 22.50 | 22.12 | 22.49 | +0.492% | 8,227 | -17.030% |
| 2026-05-12 | 22.34 | 22.38 | 22.10 | 22.38 | +0.179% | 18,837 | -16.622% |
| 2026-05-11 | 22.28 | 22.34 | 21.90 | 22.34 | +0.269% | 10,802 | -16.473% |
| 2026-05-08 | 22.00 | 22.37 | 21.92 | 22.28 | +1.550% | 13,381 | -16.248% |
| 2026-05-07 | 22.10 | 22.10 | 21.94 | 21.94 | -0.454% | 9,177 | -14.950% |
| 2026-05-06 | 22.05 | 22.18 | 22.04 | 22.04 | -0.429% | 10,069 | -15.336% |
| 2026-05-05 | 22.33 | 22.33 | 21.98 | 22.14 | -0.293% | 12,229 | -15.699% |
| 2026-05-04 | 22.20 | 22.27 | 21.99 | 22.20 | 0.000% | 28,576 | -15.946% |
| 2026-05-01 | 22.31 | 22.35 | 22.12 | 22.20 | 0.000% | 7,284 | -15.946% |
| 2026-04-30 | 22.11 | 22.29 | 22.02 | 22.20 | +0.840% | 21,240 | -15.946% |
| 2026-04-29 | 22.11 | 22.15 | 21.97 | 22.02 | -0.565% | 9,432 | -15.240% |
| 2026-04-28 | 22.00 | 22.14 | 21.98 | 22.14 | +0.204% | 4,268 | -15.718% |
| 2026-04-27 | 22.06 | 22.18 | 21.91 | 22.09 | +0.011% | 12,200 | -15.547% |
| 2026-04-24 | 21.98 | 22.20 | 21.98 | 22.09 | +0.466% | 8,762 | -15.537% |
| 2026-04-23 | 21.87 | 21.99 | 21.63 | 21.99 | +0.825% | 12,642 | -15.143% |
| 2026-04-22 | 22.07 | 22.07 | 21.80 | 21.81 | -0.593% | 14,006 | -14.443% |
| 2026-04-21 | 22.10 | 22.13 | 21.94 | 21.94 | -0.227% | 12,009 | -14.950% |
| 2026-04-20 | 22.03 | 22.24 | 21.88 | 21.99 | -0.946% | 14,852 | -15.143% |
| 2026-04-17 | 22.04 | 22.33 | 22.04 | 22.20 | +1.370% | 20,789 | -15.946% |
| 2026-04-16 | 22.02 | 22.02 | 21.83 | 21.90 | -0.545% | 6,536 | -14.795% |
| 2026-04-15 | 21.96 | 22.05 | 21.80 | 22.02 | +0.136% | 6,700 | -15.259% |
| 2026-04-14 | 21.91 | 21.99 | 21.74 | 21.99 | +1.103% | 8,893 | -15.143% |
| 2026-04-13 | 21.77 | 21.95 | 21.45 | 21.75 | +0.462% | 22,064 | -14.207% |
| 2026-04-10 | 21.86 | 21.98 | 21.65 | 21.65 | -0.597% | 7,756 | -13.811% |
| 2026-04-09 | 21.74 | 21.84 | 21.71 | 21.78 | +0.461% | 8,390 | -14.325% |
| 2026-04-08 | 21.79 | 21.86 | 21.58 | 21.68 | +0.603% | 16,250 | -13.930% |
| 2026-04-07 | 21.31 | 21.56 | 21.12 | 21.55 | +1.174% | 34,707 | -13.411% |
| 2026-04-06 | 21.43 | 21.51 | 21.25 | 21.30 | +0.094% | 27,472 | -12.394% |
| 2026-04-02 | 21.13 | 21.48 | 21.13 | 21.28 | +0.306% | 4,638 | -12.312% |
| 2026-04-01 | 21.26 | 21.61 | 21.21 | 21.21 | -0.165% | 9,702 | -12.043% |
| 2026-03-31 | 21.25 | 21.58 | 21.13 | 21.25 | +0.141% | 206,122 | -12.188% |
| 2026-03-30 | 21.60 | 21.60 | 21.22 | 21.22 | -0.748% | 4,813 | -12.064% |
| 2026-03-27 | 21.39 | 21.48 | 21.34 | 21.38 | -0.093% | 44,081 | -12.722% |
| 2026-03-26 | 21.53 | 21.53 | 21.30 | 21.40 | -1.132% | 32,314 | -12.804% |
| 2026-03-25 | 21.72 | 21.72 | 21.49 | 21.64 | -0.528% | 9,303 | -13.791% |
| 2026-03-24 | 21.39 | 21.83 | 21.35 | 21.76 | +1.777% | 15,433 | -14.246% |
| 2026-03-23 | 21.42 | 21.83 | 21.24 | 21.38 | +0.707% | 16,185 | -12.722% |
| 2026-03-20 | 21.59 | 21.61 | 21.21 | 21.23 | -1.940% | 25,006 | -12.106% |
| 2026-03-19 | 21.64 | 21.80 | 21.64 | 21.65 | -0.069% | 12,825 | -13.811% |
| 2026-03-18 | 21.95 | 21.95 | 21.60 | 21.66 | -1.028% | 15,768 | -13.870% |
| 2026-03-17 | 21.96 | 21.99 | 21.84 | 21.89 | 0.000% | 15,041 | -14.756% |
| 2026-03-16 | 21.89 | 21.95 | 21.70 | 21.89 | +0.783% | 33,695 | -14.756% |
| 2026-03-13 | 21.67 | 22.16 | 21.60 | 21.72 | +0.602% | 25,844 | -14.088% |
| 2026-03-12 | 21.82 | 22.07 | 21.55 | 21.59 | -1.054% | 32,358 | -13.571% |
| 2026-03-11 | 22.17 | 22.17 | 21.81 | 21.82 | -1.490% | 23,422 | -14.482% |
| 2026-03-10 | 22.51 | 22.73 | 22.05 | 22.15 | -1.380% | 29,821 | -15.756% |
| 2026-03-09 | 22.93 | 22.93 | 22.41 | 22.46 | -1.750% | 15,175 | -16.919% |
| 2026-03-06 | 22.94 | 23.09 | 22.68 | 22.86 | -0.349% | 11,784 | -18.373% |
| 2026-03-05 | 23.01 | 23.14 | 22.94 | 22.94 | -0.304% | 7,792 | -18.657% |
| 2026-03-04 | 23.10 | 23.24 | 22.94 | 23.01 | -0.174% | 8,904 | -18.905% |
| 2026-03-03 | 23.03 | 23.11 | 22.84 | 23.05 | -0.121% | 7,254 | -19.046% |
| 2026-03-02 | 22.94 | 23.10 | 22.73 | 23.08 | +0.558% | 16,096 | -19.144% |
| 2026-02-27 | 23.05 | 23.14 | 22.75 | 22.95 | -1.923% | 113,570 | -18.693% |
| 2026-02-26 | 23.20 | 23.57 | 22.89 | 23.40 | +1.080% | 104,146 | -20.256% |
| 2026-02-25 | 23.00 | 23.31 | 22.89 | 23.15 | +0.477% | 19,988 | -19.395% |
| 2026-02-24 | 22.92 | 23.13 | 22.82 | 23.04 | +1.008% | 20,151 | -19.010% |
| 2026-02-23 | 22.96 | 22.96 | 22.79 | 22.81 | -0.306% | 6,290 | -18.194% |
| 2026-02-20 | 23.00 | 23.05 | 22.88 | 22.88 | -0.348% | 4,993 | -18.444% |
| 2026-02-19 | 22.92 | 23.14 | 22.77 | 22.96 | 0.000% | 7,478 | -18.728% |
| 2026-02-18 | 23.03 | 23.04 | 22.93 | 22.96 | -0.336% | 8,803 | -18.728% |
| 2026-02-17 | 22.92 | 23.04 | 22.61 | 23.04 | +0.710% | 15,832 | -19.002% |
| 2026-02-13 | 22.92 | 22.93 | 22.82 | 22.88 | -0.153% | 12,675 | -18.426% |
| 2026-02-12 | 22.86 | 22.93 | 22.76 | 22.91 | +0.088% | 22,330 | -18.551% |
| 2026-02-11 | 22.72 | 22.91 | 22.72 | 22.89 | +0.748% | 8,842 | -18.479% |
| 2026-02-10 | 22.74 | 22.89 | 22.71 | 22.72 | -0.220% | 10,993 | -17.870% |
| 2026-02-09 | 22.71 | 22.93 | 22.71 | 22.77 | +0.176% | 15,185 | -18.050% |
| 2026-02-06 | 22.95 | 23.09 | 22.72 | 22.73 | -0.438% | 20,969 | -17.906% |
| 2026-02-05 | 22.85 | 22.89 | 22.72 | 22.83 | -1.038% | 18,606 | -18.265% |
| 2026-02-04 | 22.94 | 23.07 | 22.86 | 23.07 | +1.049% | 7,461 | -19.114% |
| 2026-02-03 | 22.83 | 22.95 | 22.80 | 22.83 | +0.308% | 11,193 | -18.265% |
| 2026-02-02 | 22.78 | 23.00 | 22.63 | 22.76 | -0.568% | 11,316 | -18.014% |
| 2026-01-30 | 22.95 | 22.95 | 22.70 | 22.89 | +0.175% | 16,660 | -18.480% |
| 2026-01-29 | 23.01 | 23.01 | 22.81 | 22.85 | -0.392% | 15,893 | -18.337% |
| 2026-01-28 | 23.10 | 23.10 | 22.91 | 22.94 | -0.993% | 27,744 | -18.657% |
| 2026-01-27 | 23.12 | 23.17 | 22.98 | 23.17 | +0.827% | 7,532 | -19.465% |
| 2026-01-26 | 23.08 | 23.14 | 22.96 | 22.98 | +0.087% | 7,339 | -18.799% |
| 2026-01-23 | 23.03 | 23.12 | 22.96 | 22.96 | -0.087% | 3,484 | -18.728% |
| 2026-01-22 | 23.03 | 23.13 | 22.94 | 22.98 | -0.260% | 19,771 | -18.799% |
| 2026-01-21 | 22.98 | 23.09 | 22.86 | 23.04 | +0.655% | 15,057 | -19.010% |
| 2026-01-20 | 22.94 | 22.98 | 22.89 | 22.89 | -0.478% | 5,448 | -18.480% |
| 2026-01-16 | 22.97 | 23.10 | 22.90 | 23.00 | -0.087% | 10,521 | -18.870% |
| 2026-01-15 | 22.99 | 23.10 | 22.94 | 23.02 | +0.524% | 13,701 | -18.940% |
| 2026-01-14 | 22.94 | 23.03 | 22.87 | 22.90 | +0.175% | 11,206 | -18.515% |
| 2026-01-13 | 22.90 | 22.97 | 22.79 | 22.86 | -0.175% | 18,619 | -18.373% |
| 2026-01-12 | 22.93 | 23.00 | 22.83 | 22.90 | -0.174% | 33,964 | -18.515% |
| 2026-01-09 | 23.03 | 23.03 | 22.89 | 22.94 | +0.044% | 12,804 | -18.657% |
| 2026-01-08 | 23.06 | 23.08 | 22.92 | 22.93 | -0.391% | 12,084 | -18.622% |
| 2026-01-07 | 23.29 | 23.32 | 23.01 | 23.02 | -0.667% | 51,081 | -18.940% |
| 2026-01-06 | 23.20 | 23.37 | 23.05 | 23.17 | -0.196% | 6,207 | -19.481% |
| 2026-01-05 | 23.59 | 23.60 | 23.20 | 23.22 | -1.234% | 96,537 | -19.638% |
| 2026-01-02 | 23.45 | 23.62 | 23.40 | 23.51 | +0.256% | 51,171 | -20.630% |
| 2025-12-31 | 23.62 | 23.67 | 23.38 | 23.45 | -0.636% | 382,281 | -20.426% |
| 2025-12-30 | 23.29 | 23.66 | 23.15 | 23.60 | +1.768% | 80,168 | -20.932% |
| 2025-12-29 | 23.34 | 23.34 | 23.16 | 23.19 | -0.643% | 11,293 | -19.534% |
| 2025-12-26 | 23.25 | 23.37 | 23.20 | 23.34 | +0.387% | 12,171 | -20.051% |
| 2025-12-24 | 23.12 | 23.25 | 23.05 | 23.25 | +0.519% | 13,078 | -19.742% |
| 2025-12-23 | 22.98 | 23.16 | 22.98 | 23.13 | +0.960% | 36,555 | -19.326% |
| 2025-12-22 | 23.05 | 23.14 | 22.91 | 22.91 | -0.521% | 20,233 | -18.551% |
| 2025-12-19 | 23.05 | 23.10 | 22.98 | 23.03 | +0.218% | 24,691 | -18.975% |
| 2025-12-18 | 22.96 | 23.15 | 22.89 | 22.98 | +0.262% | 21,495 | -18.799% |
| 2025-12-17 | 23.06 | 23.13 | 22.90 | 22.92 | -0.951% | 24,167 | -18.586% |
| 2025-12-16 | 23.02 | 23.17 | 22.97 | 23.14 | +0.521% | 12,583 | -19.360% |
| 2025-12-15 | 23.09 | 23.19 | 23.00 | 23.02 | -0.130% | 11,047 | -18.940% |
| 2025-12-12 | 22.97 | 23.27 | 22.90 | 23.05 | -0.303% | 17,068 | -19.046% |
| 2025-12-11 | 22.95 | 23.23 | 22.87 | 23.12 | +0.961% | 15,988 | -19.291% |
| 2025-12-10 | 22.94 | 23.33 | 22.82 | 22.90 | +0.263% | 33,919 | -18.515% |
| 2025-12-09 | 22.99 | 23.34 | 22.79 | 22.84 | +0.044% | 167,971 | -18.301% |
| 2025-12-08 | 22.92 | 23.07 | 22.81 | 22.83 | -0.997% | 24,849 | -18.265% |
| 2025-12-05 | 23.06 | 23.14 | 22.92 | 23.06 | +0.348% | 19,991 | -19.081% |
| 2025-12-04 | 23.38 | 23.41 | 22.97 | 22.98 | -1.795% | 119,391 | -18.799% |
| 2025-12-03 | 23.33 | 23.42 | 23.18 | 23.40 | +0.300% | 26,066 | -20.256% |
| 2025-12-02 | 23.34 | 23.45 | 23.21 | 23.33 | +0.086% | 46,055 | -20.017% |
| 2025-12-01 | 23.18 | 23.52 | 23.18 | 23.31 | +0.301% | 44,102 | -19.949% |
| 2025-11-28 | 23.64 | 23.67 | 23.22 | 23.24 | -2.312% | 60,065 | -19.707% |
| 2025-11-26 | 23.59 | 23.79 | 23.50 | 23.79 | +0.211% | 18,010 | -21.564% |
| 2025-11-25 | 23.57 | 23.80 | 23.35 | 23.74 | +0.679% | 28,719 | -21.398% |
| 2025-11-24 | 23.40 | 23.58 | 23.34 | 23.58 | +1.157% | 12,321 | -20.865% |
| 2025-11-21 | 23.03 | 23.44 | 22.87 | 23.31 | +0.692% | 19,846 | -19.949% |
| 2025-11-20 | 23.25 | 23.25 | 22.90 | 23.15 | -0.301% | 60,262 | -19.395% |
| 2025-11-19 | 23.08 | 23.22 | 23.00 | 23.22 | +0.563% | 25,172 | -19.638% |
| 2025-11-18 | 23.12 | 23.12 | 22.86 | 23.09 | -0.130% | 12,255 | -19.186% |
| 2025-11-17 | 22.89 | 23.12 | 22.70 | 23.12 | +0.961% | 25,613 | -19.291% |
| 2025-11-14 | 23.32 | 23.45 | 22.82 | 22.90 | -1.080% | 58,863 | -18.515% |
| 2025-11-13 | 23.28 | 23.48 | 23.15 | 23.15 | -0.301% | 186,165 | -19.395% |
| 2025-11-12 | 23.46 | 23.57 | 23.15 | 23.22 | -0.939% | 7,820 | -19.638% |
| 2025-11-11 | 23.47 | 23.51 | 23.27 | 23.44 | +0.385% | 11,230 | -20.392% |
| 2025-11-10 | 23.20 | 23.44 | 23.17 | 23.35 | +0.301% | 33,492 | -20.086% |
| 2025-11-07 | 23.46 | 23.53 | 23.16 | 23.28 | -0.342% | 34,022 | -19.845% |
| 2025-11-06 | 23.28 | 23.50 | 23.18 | 23.36 | +0.344% | 41,091 | -20.120% |
| 2025-11-05 | 23.46 | 23.74 | 23.28 | 23.28 | -0.214% | 240,903 | -19.845% |
| 2025-11-04 | 23.30 | 23.43 | 23.12 | 23.33 | +0.129% | 34,049 | -20.017% |
| 2025-11-03 | 23.21 | 23.53 | 23.16 | 23.30 | +0.388% | 66,438 | -19.914% |
| 2025-10-31 | 23.61 | 23.75 | 23.21 | 23.21 | -1.444% | 48,372 | -19.604% |
| 2025-10-30 | 23.70 | 23.82 | 23.55 | 23.55 | -0.863% | 10,195 | -20.764% |
| 2025-10-29 | 23.79 | 23.79 | 23.41 | 23.75 | -0.147% | 15,868 | -21.448% |
| 2025-10-28 | 23.80 | 23.87 | 23.76 | 23.79 | +0.465% | 3,436 | -21.564% |
| 2025-10-27 | 23.74 | 23.84 | 23.68 | 23.68 | -0.504% | 4,284 | -21.199% |
| 2025-10-24 | 23.79 | 23.80 | 23.36 | 23.80 | +0.173% | 8,544 | -21.597% |
| 2025-10-23 | 23.24 | 23.84 | 23.18 | 23.76 | +1.403% | 33,614 | -21.461% |
| 2025-10-22 | 23.67 | 23.84 | 23.38 | 23.43 | -1.056% | 33,860 | -20.359% |
| 2025-10-21 | 23.93 | 23.93 | 23.38 | 23.68 | -1.086% | 45,924 | -21.199% |
| 2025-10-20 | 23.70 | 23.94 | 23.55 | 23.94 | +1.699% | 16,266 | -22.055% |
| 2025-10-17 | 23.66 | 23.69 | 23.52 | 23.54 | -0.339% | 150,466 | -20.731% |
| 2025-10-16 | 23.42 | 23.72 | 23.42 | 23.62 | +0.596% | 38,810 | -20.999% |
| 2025-10-15 | 23.55 | 23.80 | 23.12 | 23.48 | +0.085% | 31,805 | -20.528% |
| 2025-10-14 | 23.20 | 23.65 | 23.09 | 23.46 | +0.471% | 36,018 | -20.460% |
| 2025-10-13 | 23.44 | 23.44 | 23.25 | 23.35 | +0.668% | 18,821 | -20.086% |
| 2025-10-10 | 23.33 | 23.44 | 23.11 | 23.20 | -0.322% | 44,636 | -19.552% |
| 2025-10-09 | 23.36 | 23.36 | 22.90 | 23.27 | -0.129% | 16,182 | -19.811% |
| 2025-10-08 | 23.07 | 23.39 | 23.05 | 23.30 | +1.216% | 37,164 | -19.914% |
| 2025-10-07 | 22.82 | 23.05 | 22.82 | 23.02 | +0.568% | 30,600 | -18.940% |
| 2025-10-06 | 22.98 | 22.98 | 22.70 | 22.89 | 0.000% | 25,120 | -18.480% |
| 2025-10-03 | 22.76 | 23.00 | 22.76 | 22.89 | -0.435% | 23,909 | -18.480% |
| 2025-10-02 | 23.17 | 23.25 | 22.82 | 22.99 | -0.174% | 20,887 | -18.834% |
| 2025-10-01 | 22.96 | 23.22 | 22.86 | 23.03 | +0.788% | 17,475 | -18.975% |
| 2025-09-30 | 23.00 | 23.14 | 22.72 | 22.85 | -0.479% | 74,732 | -18.337% |
| 2025-09-29 | 23.20 | 23.30 | 22.95 | 22.96 | -0.992% | 22,593 | -18.728% |
| 2025-09-26 | 23.33 | 23.34 | 22.95 | 23.19 | -0.280% | 16,822 | -19.534% |
| 2025-09-25 | 23.45 | 23.46 | 23.20 | 23.25 | -0.444% | 13,935 | -19.759% |
| 2025-09-24 | 23.35 | 23.50 | 23.25 | 23.36 | +0.037% | 60,048 | -20.115% |
| 2025-09-23 | 23.38 | 23.46 | 23.25 | 23.35 | +1.082% | 35,902 | -20.086% |
| 2025-09-22 | 23.53 | 23.53 | 23.07 | 23.10 | -0.816% | 22,191 | -19.221% |
| 2025-09-19 | 23.40 | 23.55 | 23.17 | 23.29 | -1.146% | 44,104 | -19.880% |
| 2025-09-18 | 23.30 | 23.56 | 23.01 | 23.56 | +0.856% | 11,882 | -20.798% |
| 2025-09-17 | 23.43 | 23.43 | 23.19 | 23.36 | -0.299% | 38,092 | -20.120% |
| 2025-09-16 | 23.21 | 23.45 | 23.09 | 23.43 | +0.731% | 81,571 | -20.359% |
| 2025-09-15 | 23.44 | 23.56 | 23.21 | 23.26 | -0.598% | 10,610 | -19.776% |
| 2025-09-12 | 23.50 | 23.50 | 23.11 | 23.40 | 0.000% | 36,169 | -20.256% |
| 2025-09-11 | 23.34 | 23.42 | 23.01 | 23.40 | +0.429% | 95,207 | -20.256% |
| 2025-09-10 | 22.93 | 23.47 | 22.77 | 23.30 | +1.481% | 99,424 | -19.914% |
| 2025-09-09 | 22.72 | 22.96 | 22.52 | 22.96 | +0.967% | 64,810 | -18.728% |
| 2025-09-08 | 22.77 | 22.77 | 22.66 | 22.74 | +0.088% | 27,571 | -17.942% |
| 2025-09-05 | 22.59 | 22.72 | 22.55 | 22.72 | +0.888% | 89,184 | -17.870% |
| 2025-09-04 | 22.48 | 22.58 | 22.41 | 22.52 | +0.357% | 111,152 | -17.140% |
| 2025-09-03 | 22.46 | 22.66 | 22.36 | 22.44 | -0.222% | 51,798 | -16.845% |
| 2025-09-02 | 23.00 | 23.00 | 22.16 | 22.49 | -1.230% | 65,410 | -17.030% |
| 2025-08-29 | 23.19 | 23.24 | 22.77 | 22.77 | -2.761% | 2,808,635 | -18.050% |
| 2025-08-28 | 23.12 | 23.46 | 23.12 | 23.42 | +0.760% | 361,661 | -20.313% |
| 2025-08-27 | 23.43 | 23.49 | 23.20 | 23.24 | -0.556% | 289,969 | -19.707% |
| 2025-08-26 | 23.54 | 23.59 | 23.33 | 23.37 | -0.806% | 156,415 | -20.154% |
| 2025-08-25 | 23.48 | 23.58 | 23.36 | 23.56 | +0.341% | 82,223 | -20.798% |
| 2025-08-22 | 23.59 | 23.59 | 23.43 | 23.48 | -0.085% | 78,587 | -20.528% |
| 2025-08-21 | 23.56 | 23.81 | 23.36 | 23.50 | -0.508% | 152,663 | -20.596% |
| 2025-08-20 | 23.28 | 23.90 | 23.25 | 23.62 | +1.070% | 230,687 | -20.999% |
| 2025-08-19 | 23.16 | 23.39 | 23.15 | 23.37 | +0.733% | 215,684 | -20.154% |
| 2025-08-18 | 23.15 | 23.25 | 23.13 | 23.20 | +0.173% | 149,601 | -19.569% |
| 2025-08-15 | 23.05 | 23.24 | 23.00 | 23.16 | 0.000% | 127,404 | -19.430% |
| 2025-08-14 | 23.12 | 23.29 | 23.01 | 23.16 | -0.086% | 135,820 | -19.430% |
| 2025-08-13 | 23.09 | 23.19 | 22.95 | 23.18 | +0.390% | 75,899 | -19.500% |
| 2025-08-12 | 22.99 | 23.20 | 22.90 | 23.09 | +0.435% | 212,558 | -19.186% |
| 2025-08-11 | 22.81 | 23.11 | 22.73 | 22.99 | -0.043% | 91,867 | -18.834% |
| 2025-08-08 | 22.76 | 23.12 | 22.60 | 23.00 | +0.877% | 162,092 | -18.870% |
| 2025-08-07 | 21.65 | 22.96 | 21.65 | 22.80 | -0.437% | 116,805 | -18.158% |
| 2025-08-06 | 21.00 | 23.00 | 21.00 | 22.90 | 0.000% | 6,014 | -18.515% |