TBB
AT&T Inc. 5.350 Percent Global Notes due 2066
stockNYSEStructured Product
Market OpenOct 5, 2026 12:01:20 PM EDT
18.94USD-0.158%(-0.03)49,539
16.18Bid22.46Ask6.28SpreadTBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.95 | 18.95 | 18.94 | 18.94 | -0.158% | 49,539 | 0.000% |
| 2026-10-02 | 19.02 | 19.10 | 18.96 | 18.97 | +0.211% | 221,792 | -0.158% |
| 2026-10-01 | 18.82 | 19.02 | 18.78 | 18.93 | +0.531% | 148,942 | +0.053% |
| 2026-09-30 | 19.00 | 19.05 | 18.77 | 18.83 | -0.999% | 314,190 | +0.584% |
| 2026-09-29 | 19.14 | 19.22 | 19.02 | 19.02 | -0.575% | 139,755 | -0.421% |
| 2026-09-28 | 19.15 | 19.20 | 19.11 | 19.13 | -0.416% | 112,005 | -0.993% |
| 2026-09-25 | 19.16 | 19.27 | 19.14 | 19.21 | +0.576% | 140,935 | -1.406% |
| 2026-09-24 | 19.28 | 19.42 | 19.10 | 19.10 | -1.292% | 154,688 | -0.838% |
| 2026-09-23 | 19.37 | 19.40 | 19.30 | 19.35 | -0.258% | 210,417 | -2.119% |
| 2026-09-22 | 19.46 | 19.47 | 19.39 | 19.40 | -0.206% | 141,415 | -2.371% |
| 2026-09-21 | 19.47 | 19.54 | 19.42 | 19.44 | +0.105% | 147,811 | -2.572% |
| 2026-09-18 | 19.45 | 19.56 | 19.41 | 19.42 | -0.105% | 119,183 | -2.470% |
| 2026-09-17 | 19.59 | 19.59 | 19.41 | 19.44 | +0.103% | 155,352 | -2.572% |
| 2026-09-16 | 19.55 | 19.59 | 19.39 | 19.42 | -0.206% | 138,388 | -2.472% |
| 2026-09-15 | 19.40 | 19.49 | 19.36 | 19.46 | +0.051% | 243,933 | -2.672% |
| 2026-09-14 | 19.45 | 19.62 | 19.45 | 19.45 | -0.308% | 93,783 | -2.622% |
| 2026-09-11 | 19.48 | 19.59 | 19.45 | 19.51 | +0.360% | 101,353 | -2.922% |
| 2026-09-10 | 19.46 | 19.50 | 19.37 | 19.44 | -0.562% | 142,305 | -2.573% |
| 2026-09-09 | 19.70 | 19.73 | 19.43 | 19.55 | -0.357% | 150,443 | -3.120% |
| 2026-09-08 | 19.56 | 19.64 | 19.48 | 19.62 | +0.770% | 194,484 | -3.466% |
| 2026-09-04 | 19.61 | 19.61 | 19.36 | 19.47 | +0.257% | 150,451 | -2.722% |
| 2026-09-03 | 19.53 | 19.59 | 19.40 | 19.42 | +0.206% | 135,725 | -2.472% |
| 2026-09-02 | 19.34 | 19.47 | 19.32 | 19.38 | +0.363% | 110,482 | -2.270% |
| 2026-09-01 | 19.35 | 19.40 | 19.26 | 19.31 | -0.413% | 79,385 | -1.916% |
| 2026-08-31 | 19.41 | 19.42 | 19.33 | 19.39 | -0.154% | 85,173 | -2.321% |
| 2026-08-28 | 19.60 | 19.68 | 19.42 | 19.42 | -0.918% | 82,329 | -2.472% |
| 2026-08-27 | 19.59 | 19.60 | 19.47 | 19.60 | -0.051% | 66,041 | -3.367% |
| 2026-08-26 | 19.59 | 19.73 | 19.50 | 19.61 | -0.457% | 72,357 | -3.417% |
| 2026-08-25 | 19.62 | 19.70 | 19.54 | 19.70 | +0.664% | 66,449 | -3.858% |
| 2026-08-24 | 19.48 | 19.58 | 19.48 | 19.57 | +0.462% | 85,037 | -3.219% |
| 2026-08-21 | 19.50 | 19.56 | 19.40 | 19.48 | +0.154% | 138,366 | -2.772% |
| 2026-08-20 | 19.37 | 19.50 | 19.33 | 19.45 | -0.103% | 102,000 | -2.622% |
| 2026-08-19 | 19.57 | 19.58 | 19.42 | 19.47 | +0.103% | 141,310 | -2.722% |
| 2026-08-18 | 19.27 | 19.49 | 19.27 | 19.45 | +0.882% | 203,753 | -2.622% |
| 2026-08-17 | 19.43 | 19.49 | 19.28 | 19.28 | -1.077% | 93,802 | -1.763% |
| 2026-08-14 | 19.51 | 19.55 | 19.44 | 19.49 | -0.154% | 60,260 | -2.822% |
| 2026-08-13 | 19.58 | 19.65 | 19.52 | 19.52 | -0.102% | 93,506 | -2.971% |
| 2026-08-12 | 19.59 | 19.62 | 19.52 | 19.54 | -0.153% | 61,545 | -3.071% |
| 2026-08-11 | 19.63 | 19.70 | 19.52 | 19.57 | -0.306% | 81,851 | -3.219% |
| 2026-08-10 | 19.72 | 19.77 | 19.60 | 19.63 | -0.708% | 89,719 | -3.515% |
| 2026-08-07 | 19.82 | 19.87 | 19.76 | 19.77 | -0.152% | 68,832 | -4.198% |
| 2026-08-06 | 19.82 | 19.90 | 19.76 | 19.80 | -0.101% | 84,580 | -4.343% |
| 2026-08-05 | 19.95 | 19.98 | 19.82 | 19.82 | -0.602% | 84,473 | -4.440% |
| 2026-08-04 | 20.02 | 20.02 | 19.92 | 19.94 | 0.000% | 81,814 | -5.015% |
| 2026-08-03 | 19.98 | 19.99 | 19.90 | 19.94 | +0.201% | 69,302 | -5.015% |
| 2026-07-31 | 19.95 | 19.98 | 19.87 | 19.90 | -0.119% | 139,417 | -4.824% |
| 2026-07-30 | 19.92 | 19.97 | 19.90 | 19.92 | +0.169% | 47,406 | -4.937% |
| 2026-07-29 | 20.04 | 20.04 | 19.88 | 19.89 | -0.749% | 180,557 | -4.776% |
| 2026-07-28 | 19.99 | 20.11 | 19.95 | 20.04 | +0.451% | 98,776 | -5.489% |
| 2026-07-27 | 19.94 | 19.98 | 19.88 | 19.95 | +0.504% | 136,374 | -5.063% |
| 2026-07-24 | 19.81 | 20.00 | 19.81 | 19.85 | 0.000% | 161,467 | -4.584% |
| 2026-07-23 | 19.93 | 19.98 | 19.76 | 19.85 | -0.750% | 236,099 | -4.584% |
| 2026-07-22 | 20.18 | 20.22 | 19.99 | 20.00 | -0.892% | 125,289 | -5.300% |
| 2026-07-21 | 20.27 | 20.30 | 20.18 | 20.18 | -0.591% | 75,234 | -6.145% |
| 2026-07-20 | 20.34 | 20.35 | 20.23 | 20.30 | 0.000% | 352,236 | -6.700% |
| 2026-07-17 | 20.48 | 20.48 | 20.22 | 20.30 | -1.647% | 137,529 | -6.700% |
| 2026-07-16 | 20.64 | 20.70 | 20.59 | 20.64 | -0.193% | 121,518 | -8.236% |
| 2026-07-15 | 20.70 | 20.70 | 20.53 | 20.68 | +0.584% | 76,027 | -8.414% |
| 2026-07-14 | 20.70 | 20.70 | 20.55 | 20.56 | 0.000% | 72,655 | -7.879% |
| 2026-07-13 | 20.62 | 20.65 | 20.52 | 20.56 | -0.436% | 76,305 | -7.879% |
| 2026-07-10 | 20.65 | 20.68 | 20.54 | 20.65 | -0.097% | 80,798 | -8.281% |
| 2026-07-09 | 20.65 | 20.70 | 20.61 | 20.67 | +0.048% | 77,230 | -8.370% |
| 2026-07-08 | 20.56 | 20.66 | 20.48 | 20.66 | -0.241% | 209,103 | -8.325% |
| 2026-07-07 | 20.78 | 20.83 | 20.66 | 20.71 | -0.433% | 120,211 | -8.547% |
| 2026-07-06 | 20.63 | 20.86 | 20.63 | 20.80 | +0.922% | 308,700 | -8.942% |
| 2026-07-02 | 20.62 | 20.73 | 20.56 | 20.61 | -0.097% | 210,980 | -8.103% |
| 2026-07-01 | 20.53 | 20.68 | 20.47 | 20.63 | +0.732% | 439,096 | -8.192% |
| 2026-06-30 | 20.49 | 20.57 | 20.37 | 20.48 | -0.341% | 1,115,628 | -7.520% |
| 2026-06-29 | 20.51 | 20.55 | 20.41 | 20.55 | +0.489% | 201,714 | -7.835% |
| 2026-06-26 | 20.45 | 20.48 | 20.37 | 20.45 | -0.098% | 112,725 | -7.384% |
| 2026-06-25 | 20.56 | 20.56 | 20.45 | 20.47 | -0.389% | 106,133 | -7.474% |
| 2026-06-24 | 20.52 | 20.57 | 20.46 | 20.55 | +0.342% | 96,563 | -7.835% |
| 2026-06-23 | 20.45 | 20.53 | 20.45 | 20.48 | -0.244% | 79,120 | -7.520% |
| 2026-06-22 | 20.67 | 20.67 | 20.40 | 20.53 | -0.340% | 109,162 | -7.745% |
| 2026-06-18 | 20.74 | 20.74 | 20.60 | 20.60 | +0.049% | 123,082 | -8.058% |
| 2026-06-17 | 20.70 | 20.76 | 20.56 | 20.59 | -0.435% | 159,239 | -8.014% |
| 2026-06-16 | 20.80 | 20.80 | 20.64 | 20.68 | -0.385% | 83,708 | -8.414% |
| 2026-06-15 | 20.70 | 20.79 | 20.70 | 20.76 | +0.630% | 76,672 | -8.767% |
| 2026-06-12 | 20.57 | 20.68 | 20.53 | 20.63 | +0.048% | 83,427 | -8.192% |
| 2026-06-11 | 20.40 | 20.64 | 20.38 | 20.62 | +1.078% | 98,067 | -8.147% |
| 2026-06-10 | 20.47 | 20.58 | 20.40 | 20.40 | -0.488% | 65,199 | -7.157% |
| 2026-06-09 | 20.62 | 20.70 | 20.45 | 20.50 | -0.582% | 101,361 | -7.610% |
| 2026-06-08 | 20.73 | 20.73 | 20.60 | 20.62 | -0.338% | 62,785 | -8.148% |
| 2026-06-05 | 20.60 | 20.71 | 20.52 | 20.69 | -0.097% | 117,373 | -8.458% |
| 2026-06-04 | 20.76 | 20.85 | 20.68 | 20.71 | -0.241% | 61,880 | -8.547% |
| 2026-06-03 | 20.96 | 20.96 | 20.73 | 20.76 | -1.001% | 132,479 | -8.767% |
| 2026-06-02 | 21.01 | 21.02 | 20.86 | 20.97 | -0.238% | 97,370 | -9.680% |
| 2026-06-01 | 20.99 | 21.02 | 20.93 | 21.02 | 0.000% | 118,253 | -9.895% |
| 2026-05-29 | 21.08 | 21.15 | 21.00 | 21.02 | -0.237% | 159,479 | -9.895% |
| 2026-05-28 | 21.07 | 21.12 | 21.05 | 21.07 | -0.189% | 67,350 | -10.109% |
| 2026-05-27 | 21.13 | 21.18 | 21.07 | 21.11 | +0.190% | 69,141 | -10.279% |
| 2026-05-26 | 21.04 | 21.10 | 21.02 | 21.07 | +0.429% | 65,634 | -10.109% |
| 2026-05-22 | 21.06 | 21.07 | 20.94 | 20.98 | -0.095% | 86,021 | -9.724% |
| 2026-05-21 | 21.09 | 21.10 | 20.91 | 21.00 | -0.332% | 77,817 | -9.810% |
| 2026-05-20 | 21.07 | 21.17 | 21.05 | 21.07 | +0.095% | 89,456 | -10.109% |
| 2026-05-19 | 21.19 | 21.19 | 21.05 | 21.05 | -0.754% | 87,091 | -10.024% |
| 2026-05-18 | 21.25 | 21.30 | 21.20 | 21.21 | -0.047% | 54,031 | -10.702% |
| 2026-05-15 | 21.37 | 21.41 | 21.22 | 21.22 | -1.072% | 101,088 | -10.745% |
| 2026-05-14 | 21.54 | 21.57 | 21.43 | 21.45 | -0.372% | 53,418 | -11.702% |
| 2026-05-13 | 21.57 | 21.58 | 21.50 | 21.53 | -0.185% | 42,896 | -12.030% |
| 2026-05-12 | 21.63 | 21.63 | 21.53 | 21.57 | -0.277% | 50,246 | -12.193% |
| 2026-05-11 | 21.66 | 21.69 | 21.62 | 21.63 | -0.277% | 82,183 | -12.436% |
| 2026-05-08 | 21.67 | 21.71 | 21.61 | 21.69 | +0.092% | 52,524 | -12.679% |
| 2026-05-07 | 21.63 | 21.70 | 21.60 | 21.67 | -0.046% | 58,740 | -12.598% |
| 2026-05-06 | 21.63 | 21.68 | 21.60 | 21.68 | +0.463% | 43,354 | -12.638% |
| 2026-05-05 | 21.59 | 21.61 | 21.57 | 21.58 | -0.046% | 35,415 | -12.234% |
| 2026-05-04 | 21.54 | 21.60 | 21.50 | 21.59 | 0.000% | 93,285 | -12.274% |
| 2026-05-01 | 21.60 | 21.65 | 21.52 | 21.59 | +0.325% | 70,385 | -12.274% |
| 2026-04-30 | 21.53 | 21.62 | 21.48 | 21.52 | +0.280% | 72,361 | -11.989% |
| 2026-04-29 | 21.54 | 21.54 | 21.38 | 21.46 | -0.418% | 48,026 | -11.743% |
| 2026-04-28 | 21.59 | 21.62 | 21.50 | 21.55 | -0.185% | 44,839 | -12.111% |
| 2026-04-27 | 21.61 | 21.64 | 21.57 | 21.59 | -0.231% | 58,505 | -12.274% |
| 2026-04-24 | 21.59 | 21.64 | 21.57 | 21.64 | +0.232% | 53,096 | -12.477% |
| 2026-04-23 | 21.56 | 21.70 | 21.52 | 21.59 | 0.000% | 73,549 | -12.274% |
| 2026-04-22 | 21.52 | 21.61 | 21.50 | 21.59 | +0.465% | 68,425 | -12.274% |
| 2026-04-21 | 21.59 | 21.59 | 21.44 | 21.49 | -0.463% | 56,518 | -11.866% |
| 2026-04-20 | 21.61 | 21.67 | 21.58 | 21.59 | -0.323% | 50,737 | -12.274% |
| 2026-04-17 | 21.66 | 21.72 | 21.61 | 21.66 | +0.464% | 82,321 | -12.558% |
| 2026-04-16 | 21.73 | 21.77 | 21.53 | 21.56 | -2.178% | 122,597 | -12.152% |
| 2026-04-15 | 22.04 | 22.09 | 22.00 | 22.04 | +0.319% | 56,523 | -14.065% |
| 2026-04-14 | 21.95 | 22.02 | 21.89 | 21.97 | +0.549% | 88,588 | -13.792% |
| 2026-04-13 | 21.83 | 21.90 | 21.79 | 21.85 | +0.183% | 66,178 | -13.318% |
| 2026-04-10 | 21.79 | 21.90 | 21.76 | 21.81 | +0.276% | 61,217 | -13.159% |
| 2026-04-09 | 21.66 | 21.79 | 21.66 | 21.75 | +0.369% | 44,663 | -12.920% |
| 2026-04-08 | 21.74 | 21.83 | 21.66 | 21.67 | +0.791% | 101,082 | -12.598% |
| 2026-04-07 | 21.52 | 21.52 | 21.44 | 21.50 | -0.093% | 146,311 | -11.907% |
| 2026-04-06 | 21.41 | 21.55 | 21.41 | 21.52 | +0.561% | 48,978 | -11.989% |
| 2026-04-02 | 21.27 | 21.47 | 21.23 | 21.40 | +0.281% | 101,974 | -11.495% |
| 2026-04-01 | 21.33 | 21.43 | 21.31 | 21.34 | +0.376% | 81,367 | -11.246% |
| 2026-03-31 | 21.39 | 21.52 | 21.22 | 21.26 | -0.608% | 552,569 | -10.913% |
| 2026-03-30 | 21.63 | 21.64 | 21.29 | 21.39 | -0.558% | 72,266 | -11.454% |
| 2026-03-27 | 21.57 | 21.58 | 21.46 | 21.51 | -0.417% | 101,743 | -11.948% |
| 2026-03-26 | 21.56 | 21.68 | 21.51 | 21.60 | -0.415% | 90,097 | -12.315% |
| 2026-03-25 | 21.63 | 21.78 | 21.60 | 21.69 | +0.510% | 111,957 | -12.679% |
| 2026-03-24 | 21.54 | 21.59 | 21.50 | 21.58 | -0.046% | 110,551 | -12.234% |
| 2026-03-23 | 21.54 | 21.68 | 21.52 | 21.59 | +0.465% | 115,570 | -12.274% |
| 2026-03-20 | 21.85 | 21.91 | 21.44 | 21.49 | -1.738% | 111,236 | -11.866% |
| 2026-03-19 | 21.95 | 21.96 | 21.81 | 21.87 | -0.455% | 66,534 | -13.397% |
| 2026-03-18 | 22.00 | 22.05 | 21.93 | 21.97 | -0.182% | 47,936 | -13.792% |
| 2026-03-17 | 21.98 | 22.05 | 21.98 | 22.01 | +0.228% | 33,547 | -13.948% |
| 2026-03-16 | 22.15 | 22.18 | 21.90 | 21.96 | -0.363% | 65,094 | -13.752% |
| 2026-03-13 | 22.23 | 22.23 | 22.02 | 22.04 | -0.497% | 50,140 | -14.065% |
| 2026-03-12 | 22.13 | 22.21 | 22.08 | 22.15 | -0.225% | 66,799 | -14.492% |
| 2026-03-11 | 22.28 | 22.31 | 22.20 | 22.20 | -0.225% | 41,151 | -14.685% |
| 2026-03-10 | 22.23 | 22.34 | 22.22 | 22.25 | -0.045% | 62,350 | -14.876% |
| 2026-03-09 | 22.25 | 22.30 | 22.21 | 22.26 | -0.358% | 91,451 | -14.915% |
| 2026-03-06 | 22.40 | 22.52 | 22.32 | 22.34 | -1.238% | 89,566 | -15.219% |
| 2026-03-05 | 22.65 | 22.72 | 22.55 | 22.62 | -0.571% | 38,077 | -16.269% |
| 2026-03-04 | 22.83 | 22.83 | 22.61 | 22.75 | +0.088% | 45,315 | -16.747% |
| 2026-03-03 | 22.71 | 22.77 | 22.59 | 22.73 | -0.307% | 124,633 | -16.674% |
| 2026-03-02 | 22.65 | 22.83 | 22.50 | 22.80 | +0.485% | 193,683 | -16.930% |
| 2026-02-27 | 22.57 | 22.85 | 22.55 | 22.69 | +0.265% | 532,992 | -16.527% |
| 2026-02-26 | 22.60 | 22.73 | 22.55 | 22.63 | -0.088% | 95,038 | -16.306% |
| 2026-02-25 | 22.66 | 22.66 | 22.52 | 22.65 | -0.044% | 96,539 | -16.380% |
| 2026-02-24 | 22.63 | 22.67 | 22.55 | 22.66 | +0.044% | 73,144 | -16.417% |
| 2026-02-23 | 22.72 | 22.72 | 22.50 | 22.65 | -0.308% | 59,053 | -16.380% |
| 2026-02-20 | 22.74 | 22.79 | 22.52 | 22.72 | +0.132% | 78,462 | -16.637% |
| 2026-02-19 | 22.63 | 22.70 | 22.51 | 22.69 | +0.221% | 59,146 | -16.527% |
| 2026-02-18 | 22.60 | 22.70 | 22.54 | 22.64 | +0.177% | 44,937 | -16.343% |
| 2026-02-17 | 22.47 | 22.61 | 22.40 | 22.60 | +0.803% | 70,225 | -16.195% |
| 2026-02-13 | 22.38 | 22.45 | 22.35 | 22.42 | +0.268% | 56,601 | -15.522% |
| 2026-02-12 | 22.37 | 22.41 | 22.33 | 22.36 | +0.134% | 95,469 | -15.295% |
| 2026-02-11 | 22.34 | 22.38 | 22.31 | 22.33 | +0.090% | 57,477 | -15.181% |
| 2026-02-10 | 22.36 | 22.38 | 22.30 | 22.31 | -0.090% | 53,866 | -15.105% |
| 2026-02-09 | 22.34 | 22.34 | 22.31 | 22.33 | -0.089% | 34,629 | -15.181% |
| 2026-02-06 | 22.40 | 22.45 | 22.27 | 22.35 | -0.089% | 65,127 | -15.257% |
| 2026-02-05 | 22.42 | 22.42 | 22.32 | 22.37 | -0.089% | 55,535 | -15.333% |
| 2026-02-04 | 22.43 | 22.47 | 22.35 | 22.39 | +0.045% | 56,817 | -15.409% |
| 2026-02-03 | 22.50 | 22.50 | 22.32 | 22.38 | -0.445% | 68,036 | -15.371% |
| 2026-02-02 | 22.50 | 22.54 | 22.46 | 22.48 | +0.089% | 42,628 | -15.747% |
| 2026-01-30 | 22.36 | 22.46 | 22.33 | 22.46 | +0.178% | 83,855 | -15.672% |
| 2026-01-29 | 22.55 | 22.55 | 22.37 | 22.42 | -0.444% | 48,303 | -15.522% |
| 2026-01-28 | 22.52 | 22.59 | 22.48 | 22.52 | -0.266% | 83,114 | -15.897% |
| 2026-01-27 | 22.62 | 22.65 | 22.52 | 22.58 | -0.177% | 49,524 | -16.120% |
| 2026-01-26 | 22.59 | 22.66 | 22.51 | 22.62 | +0.133% | 84,812 | -16.269% |
| 2026-01-23 | 22.57 | 22.59 | 22.46 | 22.59 | +0.044% | 64,108 | -16.158% |
| 2026-01-22 | 22.50 | 22.59 | 22.40 | 22.58 | +0.356% | 77,074 | -16.120% |
| 2026-01-21 | 22.25 | 22.50 | 22.15 | 22.50 | +1.443% | 210,096 | -15.822% |
| 2026-01-20 | 22.23 | 22.27 | 22.12 | 22.18 | -0.938% | 158,539 | -14.608% |
| 2026-01-16 | 22.50 | 22.52 | 22.35 | 22.39 | -1.798% | 127,357 | -15.409% |
| 2026-01-15 | 22.81 | 22.82 | 22.76 | 22.80 | +0.264% | 117,210 | -16.930% |
| 2026-01-14 | 22.65 | 22.76 | 22.61 | 22.74 | +0.309% | 110,110 | -16.711% |
| 2026-01-13 | 22.66 | 22.74 | 22.59 | 22.67 | +0.399% | 88,693 | -16.453% |
| 2026-01-12 | 22.53 | 22.60 | 22.50 | 22.58 | -0.133% | 59,333 | -16.120% |
| 2026-01-09 | 22.57 | 22.68 | 22.52 | 22.61 | +0.222% | 60,059 | -16.232% |
| 2026-01-08 | 22.56 | 22.65 | 22.55 | 22.56 | 0.000% | 73,070 | -16.046% |
| 2026-01-07 | 22.56 | 22.67 | 22.53 | 22.56 | +0.178% | 47,862 | -16.046% |
| 2026-01-06 | 22.56 | 22.66 | 22.45 | 22.52 | -0.177% | 98,869 | -15.897% |
| 2026-01-05 | 22.61 | 22.74 | 22.55 | 22.56 | -0.044% | 103,067 | -16.046% |
| 2026-01-02 | 22.35 | 22.57 | 22.32 | 22.57 | +1.347% | 75,725 | -16.083% |
| 2025-12-31 | 22.29 | 22.34 | 22.17 | 22.27 | -0.045% | 180,134 | -14.953% |
| 2025-12-30 | 22.37 | 22.41 | 22.27 | 22.28 | -0.580% | 114,663 | -14.991% |
| 2025-12-29 | 22.36 | 22.45 | 22.35 | 22.41 | +0.045% | 102,821 | -15.484% |
| 2025-12-26 | 22.37 | 22.47 | 22.37 | 22.40 | +0.089% | 50,708 | -15.446% |
| 2025-12-24 | 22.32 | 22.46 | 22.30 | 22.38 | +0.494% | 59,900 | -15.371% |
| 2025-12-23 | 22.30 | 22.37 | 22.27 | 22.27 | -0.179% | 122,739 | -14.953% |
| 2025-12-22 | 22.26 | 22.34 | 22.25 | 22.31 | +0.450% | 162,833 | -15.105% |
| 2025-12-19 | 22.27 | 22.34 | 22.21 | 22.21 | -0.269% | 69,087 | -14.723% |
| 2025-12-18 | 22.30 | 22.40 | 22.26 | 22.27 | +0.270% | 136,304 | -14.953% |
| 2025-12-17 | 22.22 | 22.33 | 22.17 | 22.21 | -0.180% | 73,540 | -14.723% |
| 2025-12-16 | 22.21 | 22.29 | 22.19 | 22.25 | +0.180% | 94,561 | -14.876% |
| 2025-12-15 | 22.33 | 22.47 | 22.13 | 22.21 | -0.404% | 81,116 | -14.723% |
| 2025-12-12 | 22.40 | 22.45 | 22.30 | 22.30 | -0.801% | 67,308 | -15.067% |
| 2025-12-11 | 22.25 | 22.48 | 22.25 | 22.48 | +0.988% | 178,059 | -15.747% |
| 2025-12-10 | 22.32 | 22.39 | 22.15 | 22.26 | -0.179% | 122,467 | -14.915% |
| 2025-12-09 | 22.32 | 22.37 | 22.25 | 22.30 | +0.405% | 75,111 | -15.067% |
| 2025-12-08 | 22.28 | 22.44 | 22.20 | 22.21 | -0.314% | 79,737 | -14.723% |
| 2025-12-05 | 22.30 | 22.44 | 22.21 | 22.28 | -0.090% | 71,301 | -14.991% |
| 2025-12-04 | 22.45 | 22.53 | 22.22 | 22.30 | -0.580% | 119,462 | -15.067% |
| 2025-12-03 | 22.48 | 22.50 | 22.40 | 22.43 | -0.222% | 68,745 | -15.560% |
| 2025-12-02 | 22.50 | 22.53 | 22.36 | 22.48 | +0.089% | 134,174 | -15.747% |
| 2025-12-01 | 22.35 | 22.49 | 22.28 | 22.46 | +0.045% | 107,526 | -15.672% |
| 2025-11-28 | 22.58 | 22.67 | 22.41 | 22.45 | -0.752% | 160,142 | -15.635% |
| 2025-11-26 | 22.47 | 22.63 | 22.46 | 22.62 | +0.757% | 87,211 | -16.269% |
| 2025-11-25 | 22.46 | 22.50 | 22.33 | 22.45 | 0.000% | 80,874 | -15.635% |
| 2025-11-24 | 22.17 | 22.48 | 22.17 | 22.45 | +1.354% | 111,230 | -15.635% |
| 2025-11-21 | 22.30 | 22.32 | 22.08 | 22.15 | -0.270% | 92,700 | -14.492% |
| 2025-11-20 | 22.39 | 22.47 | 22.20 | 22.21 | -0.404% | 61,355 | -14.723% |
| 2025-11-19 | 22.22 | 22.39 | 22.22 | 22.30 | +0.405% | 68,393 | -15.067% |
| 2025-11-18 | 22.25 | 22.34 | 22.18 | 22.21 | -0.135% | 59,938 | -14.723% |
| 2025-11-17 | 22.40 | 22.58 | 22.21 | 22.24 | -1.024% | 81,081 | -14.838% |
| 2025-11-14 | 22.48 | 22.56 | 22.41 | 22.47 | -0.044% | 34,061 | -15.710% |
| 2025-11-13 | 22.66 | 22.74 | 22.42 | 22.48 | -0.926% | 57,499 | -15.747% |
| 2025-11-12 | 22.82 | 22.90 | 22.64 | 22.69 | -0.613% | 63,243 | -16.527% |
| 2025-11-11 | 22.86 | 22.88 | 22.72 | 22.83 | 0.000% | 41,166 | -17.039% |
| 2025-11-10 | 22.79 | 22.85 | 22.71 | 22.83 | +0.396% | 61,895 | -17.039% |
| 2025-11-07 | 22.75 | 22.75 | 22.57 | 22.74 | +0.088% | 81,649 | -16.711% |
| 2025-11-06 | 22.73 | 22.94 | 22.60 | 22.72 | +0.132% | 71,352 | -16.637% |
| 2025-11-05 | 22.63 | 22.77 | 22.62 | 22.69 | +0.044% | 52,750 | -16.527% |
| 2025-11-04 | 22.70 | 22.76 | 22.55 | 22.68 | -0.308% | 89,182 | -16.490% |
| 2025-11-03 | 22.88 | 22.96 | 22.60 | 22.75 | -0.132% | 91,500 | -16.747% |
| 2025-10-31 | 22.88 | 22.95 | 22.64 | 22.78 | 0.000% | 179,501 | -16.857% |
| 2025-10-30 | 23.13 | 23.15 | 22.77 | 22.78 | -1.598% | 66,104 | -16.857% |
| 2025-10-29 | 23.21 | 23.24 | 23.07 | 23.15 | -0.216% | 47,356 | -18.186% |
| 2025-10-28 | 23.28 | 23.29 | 23.20 | 23.20 | -0.086% | 49,502 | -18.362% |
| 2025-10-27 | 23.27 | 23.39 | 23.20 | 23.22 | 0.000% | 54,991 | -18.432% |
| 2025-10-24 | 23.25 | 23.30 | 23.14 | 23.22 | +0.086% | 50,012 | -18.432% |
| 2025-10-23 | 23.37 | 23.49 | 23.15 | 23.20 | -0.642% | 57,300 | -18.362% |
| 2025-10-22 | 23.53 | 23.55 | 23.35 | 23.35 | -0.933% | 38,281 | -18.887% |
| 2025-10-21 | 23.55 | 23.62 | 23.55 | 23.57 | +0.170% | 30,126 | -19.644% |
| 2025-10-20 | 23.27 | 23.54 | 23.25 | 23.53 | +1.335% | 65,324 | -19.507% |
| 2025-10-17 | 23.13 | 23.24 | 23.02 | 23.22 | -0.514% | 108,871 | -18.432% |
| 2025-10-16 | 23.40 | 23.45 | 23.33 | 23.34 | -0.003% | 48,604 | -18.852% |
| 2025-10-15 | 23.32 | 23.44 | 23.28 | 23.34 | +0.295% | 38,110 | -18.854% |
| 2025-10-14 | 23.22 | 23.36 | 23.12 | 23.27 | +0.224% | 36,454 | -18.615% |
| 2025-10-13 | 23.18 | 23.29 | 23.16 | 23.22 | +0.476% | 23,320 | -18.432% |
| 2025-10-10 | 23.28 | 23.35 | 23.06 | 23.11 | -0.645% | 45,072 | -18.044% |
| 2025-10-09 | 23.32 | 23.35 | 23.18 | 23.26 | -0.385% | 49,415 | -18.573% |
| 2025-10-08 | 23.39 | 23.43 | 23.33 | 23.35 | 0.000% | 44,011 | -18.887% |
| 2025-10-07 | 23.40 | 23.50 | 23.31 | 23.35 | -0.214% | 46,398 | -18.887% |
| 2025-10-06 | 23.41 | 23.46 | 23.31 | 23.40 | 0.000% | 25,953 | -19.060% |
| 2025-10-03 | 23.44 | 23.48 | 23.37 | 23.40 | -0.341% | 45,317 | -19.060% |
| 2025-10-02 | 23.48 | 23.51 | 23.37 | 23.48 | +0.171% | 46,846 | -19.336% |
| 2025-10-01 | 23.11 | 23.45 | 23.09 | 23.44 | +1.692% | 61,612 | -19.198% |
| 2025-09-30 | 23.21 | 23.21 | 22.92 | 23.05 | -0.561% | 137,835 | -17.831% |
| 2025-09-29 | 23.31 | 23.36 | 23.15 | 23.18 | -0.430% | 52,572 | -18.292% |
| 2025-09-26 | 23.34 | 23.50 | 23.27 | 23.28 | -0.257% | 39,146 | -18.643% |
| 2025-09-25 | 23.62 | 23.62 | 23.22 | 23.34 | -0.892% | 45,108 | -18.852% |
| 2025-09-24 | 23.67 | 23.70 | 23.52 | 23.55 | -0.212% | 54,095 | -19.575% |
| 2025-09-23 | 23.56 | 23.75 | 23.56 | 23.60 | -0.127% | 51,916 | -19.746% |
| 2025-09-22 | 23.71 | 23.77 | 23.57 | 23.63 | -0.337% | 40,921 | -19.848% |
| 2025-09-19 | 23.76 | 23.80 | 23.71 | 23.71 | -0.545% | 39,961 | -20.118% |
| 2025-09-18 | 23.77 | 23.86 | 23.61 | 23.84 | 0.000% | 50,596 | -20.554% |
| 2025-09-17 | 23.92 | 24.02 | 23.76 | 23.84 | -0.293% | 47,606 | -20.554% |
| 2025-09-16 | 24.09 | 24.10 | 23.88 | 23.91 | -0.747% | 82,531 | -20.786% |
| 2025-09-15 | 23.94 | 24.09 | 23.79 | 24.09 | +0.879% | 79,822 | -21.378% |
| 2025-09-12 | 23.74 | 23.91 | 23.60 | 23.88 | +0.463% | 51,238 | -20.687% |
| 2025-09-11 | 23.44 | 23.77 | 23.44 | 23.77 | +1.321% | 64,194 | -20.320% |
| 2025-09-10 | 23.48 | 23.51 | 23.38 | 23.46 | +0.385% | 52,080 | -19.267% |
| 2025-09-09 | 23.39 | 23.40 | 23.23 | 23.37 | +0.086% | 51,495 | -18.956% |
| 2025-09-08 | 23.25 | 23.35 | 23.13 | 23.35 | +0.777% | 71,974 | -18.887% |
| 2025-09-05 | 23.03 | 23.17 | 22.97 | 23.17 | +1.091% | 47,701 | -18.256% |
| 2025-09-04 | 22.81 | 22.92 | 22.81 | 22.92 | +0.703% | 58,532 | -17.365% |
| 2025-09-03 | 22.65 | 22.80 | 22.65 | 22.76 | +0.619% | 69,927 | -16.784% |
| 2025-09-02 | 22.52 | 22.67 | 22.50 | 22.62 | +0.222% | 73,833 | -16.269% |
| 2025-08-29 | 22.92 | 22.95 | 22.49 | 22.57 | -1.269% | 302,063 | -16.083% |
| 2025-08-28 | 22.97 | 22.99 | 22.85 | 22.86 | -0.175% | 43,737 | -17.148% |
| 2025-08-27 | 23.06 | 23.06 | 22.83 | 22.90 | -0.737% | 53,483 | -17.293% |
| 2025-08-26 | 23.25 | 23.27 | 22.94 | 23.07 | -0.346% | 48,681 | -17.902% |
| 2025-08-25 | 23.34 | 23.37 | 23.07 | 23.15 | -0.899% | 59,290 | -18.186% |
| 2025-08-22 | 23.22 | 23.43 | 23.21 | 23.36 | +0.603% | 45,408 | -18.921% |
| 2025-08-21 | 23.35 | 23.35 | 23.20 | 23.22 | -0.599% | 49,250 | -18.432% |
| 2025-08-20 | 23.30 | 23.42 | 23.20 | 23.36 | +0.387% | 40,765 | -18.921% |
| 2025-08-19 | 23.14 | 23.29 | 23.14 | 23.27 | +0.475% | 70,211 | -18.608% |
| 2025-08-18 | 23.09 | 23.17 | 23.01 | 23.16 | +0.434% | 62,143 | -18.221% |
| 2025-08-15 | 23.16 | 23.18 | 23.05 | 23.06 | -0.130% | 40,629 | -17.866% |
| 2025-08-14 | 23.10 | 23.17 | 23.00 | 23.09 | -0.259% | 123,511 | -17.973% |
| 2025-08-13 | 23.02 | 23.15 | 23.00 | 23.15 | +0.871% | 65,950 | -18.185% |
| 2025-08-12 | 22.90 | 22.99 | 22.86 | 22.95 | +0.262% | 51,767 | -17.473% |
| 2025-08-11 | 22.80 | 22.91 | 22.72 | 22.89 | +0.307% | 39,702 | -17.256% |
| 2025-08-08 | 22.73 | 22.82 | 22.66 | 22.82 | +0.396% | 55,774 | -17.003% |
| 2025-08-07 | 22.70 | 22.80 | 22.55 | 22.73 | +0.132% | 55,405 | -16.674% |
| 2025-08-06 | 22.90 | 22.91 | 22.68 | 22.70 | -1.003% | 86,006 | -16.564% |
| 2025-08-05 | 23.05 | 23.07 | 22.92 | 22.93 | -0.736% | 56,494 | -17.401% |
| 2025-08-04 | 23.11 | 23.14 | 23.02 | 23.10 | +0.348% | 46,828 | -18.009% |
| 2025-08-01 | 23.17 | 23.20 | 22.98 | 23.02 | -0.690% | 50,617 | -17.724% |
| 2025-07-31 | 22.97 | 23.19 | 22.88 | 23.18 | +1.267% | 219,346 | -18.292% |
| 2025-07-30 | 22.84 | 22.91 | 22.69 | 22.89 | +0.219% | 45,965 | -17.256% |
| 2025-07-29 | 22.58 | 22.85 | 22.55 | 22.84 | +1.151% | 46,838 | -17.075% |
| 2025-07-28 | 22.41 | 22.62 | 22.38 | 22.58 | +0.849% | 61,540 | -16.120% |
| 2025-07-25 | 22.35 | 22.45 | 22.35 | 22.39 | +0.089% | 43,414 | -15.409% |
| 2025-07-24 | 22.35 | 22.48 | 22.31 | 22.37 | +0.089% | 50,654 | -15.333% |
| 2025-07-23 | 22.37 | 22.46 | 22.32 | 22.35 | -0.134% | 58,816 | -15.257% |
| 2025-07-22 | 22.53 | 22.62 | 22.30 | 22.38 | -0.710% | 52,293 | -15.371% |
| 2025-07-21 | 22.80 | 22.81 | 22.53 | 22.54 | -0.749% | 61,648 | -15.972% |
| 2025-07-18 | 22.80 | 22.84 | 22.66 | 22.71 | -0.285% | 37,933 | -16.601% |
| 2025-07-17 | 22.70 | 22.79 | 22.65 | 22.77 | -0.546% | 58,043 | -16.839% |
| 2025-07-16 | 22.90 | 23.02 | 22.80 | 22.90 | 0.000% | 45,866 | -17.293% |
| 2025-07-15 | 23.05 | 23.13 | 22.86 | 22.90 | -0.651% | 45,706 | -17.293% |
| 2025-07-14 | 23.17 | 23.18 | 23.00 | 23.05 | -0.604% | 67,865 | -17.831% |
| 2025-07-11 | 23.17 | 23.20 | 23.07 | 23.19 | -0.043% | 53,450 | -18.327% |
| 2025-07-10 | 23.10 | 23.20 | 23.08 | 23.20 | +0.433% | 36,479 | -18.362% |
| 2025-07-09 | 23.06 | 23.17 | 23.04 | 23.10 | +0.173% | 47,789 | -18.009% |
| 2025-07-08 | 22.83 | 23.06 | 22.75 | 23.06 | +0.963% | 57,100 | -17.866% |
| 2025-07-07 | 22.84 | 22.89 | 22.70 | 22.84 | +0.219% | 90,186 | -17.075% |
| 2025-07-03 | 22.82 | 22.85 | 22.70 | 22.79 | -0.175% | 20,625 | -16.893% |
| 2025-07-02 | 22.50 | 22.83 | 22.50 | 22.83 | +1.647% | 66,949 | -17.039% |
| 2025-07-01 | 22.21 | 22.70 | 22.17 | 22.46 | +1.171% | 94,860 | -15.672% |
| 2025-06-30 | 22.31 | 22.58 | 22.17 | 22.20 | -0.671% | 340,696 | -14.685% |
| 2025-06-27 | 22.54 | 22.68 | 22.34 | 22.35 | -0.711% | 56,239 | -15.257% |
| 2025-06-26 | 22.56 | 22.63 | 22.47 | 22.51 | +0.178% | 64,651 | -15.860% |
| 2025-06-25 | 22.56 | 22.70 | 22.44 | 22.47 | -0.266% | 76,889 | -15.710% |
| 2025-06-24 | 22.53 | 22.72 | 22.52 | 22.53 | +0.535% | 62,239 | -15.934% |
| 2025-06-23 | 22.43 | 22.58 | 22.41 | 22.41 | -0.045% | 53,434 | -15.484% |
| 2025-06-20 | 22.50 | 22.58 | 22.42 | 22.42 | -0.400% | 60,609 | -15.522% |
| 2025-06-18 | 22.06 | 22.55 | 22.00 | 22.51 | +2.318% | 167,417 | -15.860% |
| 2025-06-17 | 21.92 | 22.05 | 21.92 | 22.00 | +0.411% | 47,060 | -13.909% |
| 2025-06-16 | 21.91 | 21.99 | 21.91 | 21.91 | 0.000% | 74,413 | -13.555% |
| 2025-06-13 | 21.94 | 21.99 | 21.90 | 21.91 | -0.137% | 71,922 | -13.555% |
| 2025-06-12 | 21.93 | 22.16 | 21.92 | 21.94 | +0.137% | 47,745 | -13.674% |
| 2025-06-11 | 22.00 | 22.09 | 21.91 | 21.91 | -0.409% | 52,587 | -13.555% |
| 2025-06-10 | 22.00 | 22.03 | 21.95 | 22.00 | +0.319% | 44,319 | -13.909% |
| 2025-06-09 | 21.93 | 22.00 | 21.91 | 21.93 | 0.000% | 51,030 | -13.634% |
| 2025-06-06 | 22.03 | 22.06 | 21.91 | 21.93 | -0.454% | 42,845 | -13.634% |
| 2025-06-05 | 22.01 | 22.07 | 22.00 | 22.03 | +0.342% | 43,422 | -14.026% |
| 2025-06-04 | 21.96 | 22.06 | 21.92 | 21.95 | +0.205% | 34,892 | -13.733% |
| 2025-06-03 | 21.97 | 22.10 | 21.90 | 21.91 | -0.091% | 44,009 | -13.555% |
| 2025-06-02 | 22.08 | 22.08 | 21.55 | 21.93 | -0.499% | 66,953 | -13.634% |
| 2025-05-30 | 21.94 | 22.12 | 21.75 | 22.04 | +0.604% | 287,059 | -14.065% |
| 2025-05-29 | 21.93 | 21.94 | 21.86 | 21.91 | +0.264% | 48,799 | -13.546% |
| 2025-05-28 | 21.96 | 22.00 | 21.83 | 21.85 | -0.591% | 89,139 | -13.318% |
| 2025-05-27 | 21.90 | 21.99 | 21.90 | 21.98 | +0.687% | 54,847 | -13.831% |
| 2025-05-23 | 21.76 | 21.90 | 21.76 | 21.83 | -0.183% | 55,245 | -13.239% |
| 2025-05-22 | 21.87 | 21.93 | 21.77 | 21.87 | +0.506% | 45,770 | -13.397% |
| 2025-05-21 | 22.03 | 22.07 | 21.73 | 21.76 | -1.226% | 101,214 | -12.960% |
| 2025-05-20 | 22.08 | 22.18 | 22.01 | 22.03 | -0.226% | 85,365 | -14.026% |
| 2025-05-19 | 22.00 | 22.08 | 21.76 | 22.08 | -0.090% | 102,544 | -14.221% |
| 2025-05-16 | 22.14 | 22.20 | 22.02 | 22.10 | +0.091% | 115,340 | -14.299% |
| 2025-05-15 | 22.10 | 22.18 | 22.03 | 22.08 | -0.090% | 116,488 | -14.221% |
| 2025-05-14 | 22.27 | 22.32 | 22.08 | 22.10 | -0.763% | 88,653 | -14.299% |
| 2025-05-13 | 22.57 | 22.65 | 22.19 | 22.27 | -1.242% | 286,028 | -14.953% |
| 2025-05-12 | 22.71 | 22.77 | 22.55 | 22.55 | 0.000% | 107,665 | -16.009% |
| 2025-05-09 | 22.62 | 22.66 | 22.53 | 22.55 | -0.177% | 37,229 | -16.009% |
| 2025-05-08 | 22.78 | 22.84 | 22.56 | 22.59 | -0.572% | 50,480 | -16.158% |
| 2025-05-07 | 22.59 | 22.75 | 22.59 | 22.72 | +0.843% | 50,733 | -16.637% |
| 2025-05-06 | 22.49 | 22.62 | 22.45 | 22.53 | +0.178% | 47,997 | -15.934% |
| 2025-05-05 | 22.50 | 22.58 | 22.45 | 22.49 | -0.443% | 80,429 | -15.785% |
| 2025-05-02 | 22.61 | 22.74 | 22.56 | 22.59 | +0.177% | 69,733 | -16.158% |
| 2025-05-01 | 22.92 | 23.00 | 22.54 | 22.55 | -0.617% | 61,346 | -16.009% |
| 2025-04-30 | 22.90 | 22.90 | 22.69 | 22.69 | -0.917% | 40,167 | -16.527% |
| 2025-04-29 | 22.95 | 23.00 | 22.90 | 22.90 | -0.305% | 37,886 | -17.293% |
| 2025-04-28 | 22.98 | 22.98 | 22.90 | 22.97 | -0.044% | 26,764 | -17.545% |
| 2025-04-25 | 22.95 | 22.98 | 22.81 | 22.98 | +0.393% | 31,141 | -17.581% |
| 2025-04-24 | 22.85 | 22.95 | 22.64 | 22.89 | +0.395% | 33,145 | -17.256% |
| 2025-04-23 | 22.73 | 22.95 | 22.58 | 22.80 | +1.109% | 70,313 | -16.930% |
| 2025-04-22 | 22.42 | 22.67 | 22.42 | 22.55 | +0.580% | 97,665 | -16.009% |
| 2025-04-21 | 22.51 | 22.51 | 22.40 | 22.42 | -0.400% | 57,734 | -15.522% |
| 2025-04-17 | 22.54 | 22.65 | 22.47 | 22.51 | +0.044% | 38,137 | -15.860% |
| 2025-04-16 | 22.47 | 22.68 | 22.45 | 22.50 | -1.316% | 58,523 | -15.822% |
| 2025-04-15 | 22.86 | 23.08 | 22.75 | 22.80 | 0.000% | 51,508 | -16.930% |