TDS/PU
Telephone and Data Systems, Inc. Depositary Shares, Each Representing a 1/1,000th Interest in a 6.625% Series UU Cumulative Redeemable Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.57USD0.000%(0.00)1,482
After-hoursOct 2, 2026 4:10:30 PM EDT
19.57USD0.000%(0.00)
TDS/PU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.73 | 19.92 | 19.55 | 19.57 | -0.761% | 27,184 | 0.000% |
| 2026-10-01 | 19.56 | 19.77 | 19.49 | 19.72 | +1.025% | 20,784 | -0.761% |
| 2026-09-30 | 19.80 | 19.90 | 19.43 | 19.52 | -1.314% | 74,687 | +0.256% |
| 2026-09-29 | 19.83 | 19.98 | 19.62 | 19.78 | -0.051% | 19,304 | -1.062% |
| 2026-09-28 | 19.64 | 19.88 | 19.61 | 19.79 | -0.352% | 17,581 | -1.112% |
| 2026-09-25 | 19.79 | 20.00 | 19.41 | 19.86 | -0.451% | 51,158 | -1.460% |
| 2026-09-24 | 20.07 | 20.07 | 19.62 | 19.95 | -0.350% | 49,222 | -1.905% |
| 2026-09-23 | 20.09 | 20.15 | 19.91 | 20.02 | -0.497% | 43,160 | -2.248% |
| 2026-09-22 | 20.73 | 20.73 | 20.12 | 20.12 | -2.045% | 32,157 | -2.734% |
| 2026-09-21 | 20.71 | 20.77 | 20.52 | 20.54 | -1.060% | 18,177 | -4.722% |
| 2026-09-18 | 20.63 | 20.76 | 20.62 | 20.76 | +0.338% | 7,565 | -5.732% |
| 2026-09-17 | 20.61 | 20.69 | 20.51 | 20.69 | +0.486% | 3,679 | -5.413% |
| 2026-09-16 | 20.50 | 20.59 | 20.50 | 20.59 | +0.365% | 16,912 | -4.953% |
| 2026-09-15 | 20.43 | 20.52 | 20.30 | 20.52 | -1.180% | 13,943 | -4.606% |
| 2026-09-14 | 20.74 | 20.79 | 20.64 | 20.76 | +0.973% | 32,350 | -5.732% |
| 2026-09-11 | 20.55 | 20.83 | 20.53 | 20.56 | +0.293% | 9,842 | -4.815% |
| 2026-09-10 | 20.70 | 20.73 | 20.41 | 20.50 | -0.966% | 25,965 | -4.537% |
| 2026-09-09 | 21.09 | 21.09 | 20.62 | 20.70 | -1.569% | 13,505 | -5.459% |
| 2026-09-08 | 20.99 | 21.04 | 20.87 | 21.03 | +0.214% | 26,883 | -6.942% |
| 2026-09-04 | 21.13 | 21.13 | 20.87 | 20.98 | -0.214% | 7,934 | -6.743% |
| 2026-09-03 | 20.80 | 21.13 | 20.80 | 21.03 | +0.767% | 23,854 | -6.942% |
| 2026-09-02 | 20.76 | 20.95 | 20.76 | 20.87 | +0.048% | 11,918 | -6.229% |
| 2026-09-01 | 20.88 | 20.91 | 20.63 | 20.86 | -0.667% | 13,004 | -6.184% |
| 2026-08-31 | 20.65 | 21.03 | 20.57 | 21.00 | +1.107% | 40,831 | -6.810% |
| 2026-08-28 | 20.76 | 20.84 | 20.66 | 20.77 | -0.240% | 45,393 | -5.778% |
| 2026-08-27 | 20.86 | 20.86 | 20.75 | 20.82 | -0.048% | 10,459 | -6.004% |
| 2026-08-26 | 20.82 | 20.90 | 20.82 | 20.83 | +0.241% | 5,742 | -6.049% |
| 2026-08-25 | 20.78 | 20.87 | 20.78 | 20.78 | -0.120% | 31,669 | -5.823% |
| 2026-08-24 | 20.75 | 20.80 | 20.75 | 20.80 | +0.193% | 14,073 | -5.936% |
| 2026-08-21 | 20.70 | 20.78 | 20.66 | 20.77 | +0.169% | 8,236 | -5.755% |
| 2026-08-20 | 20.67 | 20.77 | 20.63 | 20.73 | +0.242% | 36,290 | -5.596% |
| 2026-08-19 | 20.69 | 20.76 | 20.59 | 20.68 | +0.194% | 41,068 | -5.368% |
| 2026-08-18 | 20.80 | 20.80 | 20.62 | 20.64 | -0.769% | 47,101 | -5.184% |
| 2026-08-17 | 21.03 | 21.03 | 20.80 | 20.80 | -0.811% | 14,598 | -5.913% |
| 2026-08-14 | 20.83 | 21.04 | 20.83 | 20.97 | +0.624% | 10,505 | -6.676% |
| 2026-08-13 | 20.86 | 20.90 | 20.82 | 20.84 | -0.192% | 8,427 | -6.094% |
| 2026-08-12 | 20.91 | 20.92 | 20.81 | 20.88 | -0.096% | 28,573 | -6.274% |
| 2026-08-11 | 20.90 | 20.91 | 20.77 | 20.90 | +0.384% | 11,365 | -6.364% |
| 2026-08-10 | 20.90 | 20.93 | 20.81 | 20.82 | -0.383% | 29,564 | -6.004% |
| 2026-08-07 | 20.75 | 20.91 | 20.75 | 20.90 | +0.723% | 26,817 | -6.364% |
| 2026-08-06 | 21.00 | 21.00 | 20.75 | 20.75 | -0.813% | 21,385 | -5.687% |
| 2026-08-05 | 21.13 | 21.14 | 20.88 | 20.92 | -0.994% | 31,968 | -6.453% |
| 2026-08-04 | 21.10 | 21.19 | 21.08 | 21.13 | +1.100% | 40,257 | -7.383% |
| 2026-08-03 | 20.59 | 20.92 | 20.45 | 20.90 | +1.902% | 122,845 | -6.364% |
| 2026-07-31 | 20.43 | 20.64 | 20.37 | 20.51 | +0.539% | 63,582 | -4.583% |
| 2026-07-30 | 20.38 | 20.44 | 20.23 | 20.40 | +0.394% | 12,799 | -4.069% |
| 2026-07-29 | 20.15 | 20.48 | 20.15 | 20.32 | +0.644% | 28,779 | -3.691% |
| 2026-07-28 | 20.30 | 20.30 | 20.15 | 20.19 | -0.198% | 16,197 | -3.071% |
| 2026-07-27 | 20.30 | 20.41 | 20.22 | 20.23 | -0.247% | 9,131 | -3.262% |
| 2026-07-24 | 20.36 | 20.36 | 20.20 | 20.28 | +0.099% | 19,185 | -3.501% |
| 2026-07-23 | 20.35 | 20.42 | 20.20 | 20.26 | -0.978% | 12,853 | -3.406% |
| 2026-07-22 | 20.50 | 20.54 | 20.39 | 20.46 | -0.171% | 8,270 | -4.350% |
| 2026-07-21 | 20.37 | 20.50 | 20.32 | 20.50 | +0.663% | 19,057 | -4.513% |
| 2026-07-20 | 20.50 | 20.50 | 20.36 | 20.36 | -0.780% | 4,086 | -3.880% |
| 2026-07-17 | 20.39 | 20.52 | 20.37 | 20.52 | +0.588% | 11,426 | -4.630% |
| 2026-07-16 | 20.56 | 20.56 | 20.31 | 20.40 | -0.391% | 5,404 | -4.069% |
| 2026-07-15 | 20.22 | 20.59 | 20.22 | 20.48 | +1.286% | 13,810 | -4.443% |
| 2026-07-14 | 20.34 | 20.44 | 20.22 | 20.22 | -0.394% | 9,899 | -3.215% |
| 2026-07-13 | 20.48 | 20.59 | 20.12 | 20.30 | -1.024% | 14,233 | -3.596% |
| 2026-07-10 | 20.50 | 20.60 | 20.43 | 20.51 | 0.000% | 6,198 | -4.583% |
| 2026-07-09 | 20.54 | 20.70 | 20.42 | 20.51 | +0.244% | 18,762 | -4.583% |
| 2026-07-08 | 20.70 | 20.88 | 20.41 | 20.46 | -1.493% | 15,821 | -4.350% |
| 2026-07-07 | 20.80 | 20.85 | 20.70 | 20.77 | -0.240% | 12,892 | -5.778% |
| 2026-07-06 | 20.89 | 20.90 | 20.70 | 20.82 | -0.048% | 23,394 | -6.004% |
| 2026-07-02 | 20.53 | 20.93 | 20.53 | 20.83 | +1.363% | 32,996 | -6.049% |
| 2026-07-01 | 20.31 | 20.58 | 20.31 | 20.55 | +1.331% | 34,294 | -4.769% |
| 2026-06-30 | 20.47 | 20.48 | 20.13 | 20.28 | -0.637% | 354,101 | -3.501% |
| 2026-06-29 | 20.28 | 20.43 | 20.15 | 20.41 | +0.940% | 67,260 | -4.116% |
| 2026-06-26 | 20.09 | 20.28 | 20.05 | 20.22 | +0.248% | 36,425 | -3.215% |
| 2026-06-25 | 20.45 | 20.47 | 20.10 | 20.17 | -1.224% | 34,203 | -2.975% |
| 2026-06-24 | 20.72 | 20.72 | 20.41 | 20.42 | -1.018% | 24,270 | -4.163% |
| 2026-06-23 | 20.58 | 20.75 | 20.40 | 20.63 | +0.048% | 23,568 | -5.138% |
| 2026-06-22 | 21.04 | 21.04 | 20.60 | 20.62 | -1.856% | 28,801 | -5.092% |
| 2026-06-18 | 20.72 | 21.04 | 20.72 | 21.01 | +1.204% | 12,746 | -6.854% |
| 2026-06-17 | 20.75 | 20.93 | 20.75 | 20.76 | -0.048% | 16,257 | -5.732% |
| 2026-06-16 | 20.77 | 20.79 | 20.70 | 20.77 | -0.384% | 19,877 | -5.778% |
| 2026-06-15 | 20.77 | 20.85 | 20.65 | 20.85 | -0.335% | 15,627 | -6.139% |
| 2026-06-12 | 20.99 | 21.07 | 20.92 | 20.92 | -0.333% | 4,738 | -6.453% |
| 2026-06-11 | 20.70 | 21.00 | 20.70 | 20.99 | +1.499% | 18,627 | -6.765% |
| 2026-06-10 | 20.62 | 20.85 | 20.62 | 20.68 | -0.385% | 22,912 | -5.368% |
| 2026-06-09 | 21.03 | 21.04 | 20.57 | 20.76 | -1.284% | 44,535 | -5.732% |
| 2026-06-08 | 21.33 | 21.68 | 21.02 | 21.03 | -1.314% | 11,529 | -6.942% |
| 2026-06-05 | 21.58 | 21.88 | 21.27 | 21.31 | -1.343% | 6,784 | -8.165% |
| 2026-06-04 | 21.75 | 21.89 | 21.60 | 21.60 | -0.781% | 21,193 | -9.398% |
| 2026-06-03 | 22.14 | 22.15 | 21.75 | 21.77 | -1.716% | 10,043 | -10.106% |
| 2026-06-02 | 22.04 | 22.16 | 21.92 | 22.15 | +0.136% | 8,504 | -11.648% |
| 2026-06-01 | 21.92 | 22.17 | 21.92 | 22.12 | +0.591% | 35,669 | -11.528% |
| 2026-05-29 | 22.18 | 22.23 | 21.99 | 21.99 | -0.790% | 110,701 | -11.005% |
| 2026-05-28 | 22.19 | 22.19 | 22.10 | 22.16 | +0.023% | 10,665 | -11.708% |
| 2026-05-27 | 22.09 | 22.19 | 22.02 | 22.16 | +0.317% | 11,257 | -11.688% |
| 2026-05-26 | 22.06 | 22.25 | 22.06 | 22.09 | +0.314% | 5,614 | -11.408% |
| 2026-05-22 | 22.21 | 22.21 | 22.00 | 22.02 | -0.358% | 15,948 | -11.129% |
| 2026-05-21 | 22.16 | 22.24 | 22.05 | 22.10 | -0.136% | 134,711 | -11.448% |
| 2026-05-20 | 22.14 | 22.22 | 22.01 | 22.13 | +0.317% | 16,576 | -11.568% |
| 2026-05-19 | 22.19 | 22.25 | 21.72 | 22.06 | -0.809% | 30,044 | -11.287% |
| 2026-05-18 | 22.25 | 22.33 | 22.11 | 22.24 | +0.316% | 57,323 | -12.005% |
| 2026-05-15 | 22.31 | 22.35 | 22.11 | 22.17 | -0.894% | 47,899 | -11.728% |
| 2026-05-14 | 22.20 | 22.48 | 22.13 | 22.37 | +0.585% | 57,931 | -12.517% |
| 2026-05-13 | 22.12 | 22.29 | 22.05 | 22.24 | +0.520% | 27,062 | -12.005% |
| 2026-05-12 | 22.15 | 22.17 | 21.97 | 22.13 | -0.113% | 23,454 | -11.548% |
| 2026-05-11 | 21.89 | 22.15 | 21.89 | 22.15 | +1.188% | 24,440 | -11.648% |
| 2026-05-08 | 21.59 | 21.99 | 21.47 | 21.89 | +1.814% | 39,241 | -10.598% |
| 2026-05-07 | 21.46 | 21.54 | 21.40 | 21.50 | +0.093% | 12,185 | -8.977% |
| 2026-05-06 | 21.46 | 21.64 | 21.37 | 21.48 | -0.047% | 20,149 | -8.892% |
| 2026-05-05 | 21.34 | 21.56 | 21.34 | 21.49 | +0.327% | 6,662 | -8.934% |
| 2026-05-04 | 21.40 | 21.50 | 19.61 | 21.42 | -0.093% | 32,995 | -8.637% |
| 2026-05-01 | 21.70 | 21.70 | 21.43 | 21.44 | +0.047% | 6,327 | -8.722% |
| 2026-04-30 | 21.24 | 21.72 | 21.15 | 21.43 | +0.469% | 25,000 | -8.679% |
| 2026-04-29 | 21.38 | 21.38 | 21.15 | 21.33 | -0.606% | 16,004 | -8.251% |
| 2026-04-28 | 21.48 | 21.72 | 21.39 | 21.46 | -0.510% | 21,626 | -8.807% |
| 2026-04-27 | 21.57 | 21.68 | 21.47 | 21.57 | -0.462% | 10,881 | -9.272% |
| 2026-04-24 | 21.65 | 21.73 | 21.62 | 21.67 | +0.139% | 5,589 | -9.691% |
| 2026-04-23 | 21.49 | 21.78 | 21.49 | 21.64 | +0.933% | 13,578 | -9.566% |
| 2026-04-22 | 21.52 | 21.55 | 21.24 | 21.44 | -0.232% | 11,632 | -8.722% |
| 2026-04-21 | 21.67 | 21.67 | 21.31 | 21.49 | -0.140% | 15,384 | -8.934% |
| 2026-04-20 | 21.50 | 21.75 | 21.50 | 21.52 | +0.046% | 5,874 | -9.061% |
| 2026-04-17 | 21.71 | 21.73 | 21.51 | 21.51 | -0.278% | 5,961 | -9.019% |
| 2026-04-16 | 21.89 | 21.89 | 21.53 | 21.57 | -1.055% | 10,408 | -9.272% |
| 2026-04-15 | 21.52 | 21.81 | 21.48 | 21.80 | +1.774% | 23,265 | -10.229% |
| 2026-04-14 | 21.17 | 21.45 | 21.13 | 21.42 | +1.133% | 25,735 | -8.637% |
| 2026-04-13 | 21.05 | 21.23 | 20.86 | 21.18 | +0.857% | 20,011 | -7.602% |
| 2026-04-10 | 21.11 | 21.17 | 20.98 | 21.00 | -0.143% | 15,869 | -6.810% |
| 2026-04-09 | 20.89 | 21.17 | 20.88 | 21.03 | +0.478% | 21,014 | -6.942% |
| 2026-04-08 | 20.80 | 20.95 | 20.79 | 20.93 | +1.849% | 36,192 | -6.498% |
| 2026-04-07 | 20.57 | 20.63 | 20.49 | 20.55 | +0.293% | 15,549 | -4.769% |
| 2026-04-06 | 20.18 | 20.49 | 20.18 | 20.49 | +0.936% | 15,987 | -4.490% |
| 2026-04-02 | 20.10 | 20.35 | 20.10 | 20.30 | +0.247% | 23,368 | -3.596% |
| 2026-04-01 | 20.15 | 20.37 | 20.15 | 20.25 | +1.199% | 35,787 | -3.358% |
| 2026-03-31 | 20.64 | 20.78 | 19.92 | 20.01 | -2.199% | 214,101 | -2.199% |
| 2026-03-30 | 20.58 | 20.72 | 20.46 | 20.46 | +0.196% | 75,730 | -4.350% |
| 2026-03-27 | 20.92 | 20.92 | 20.40 | 20.42 | -1.448% | 19,708 | -4.163% |
| 2026-03-26 | 21.15 | 21.27 | 20.72 | 20.72 | -2.769% | 35,646 | -5.550% |
| 2026-03-25 | 21.04 | 21.31 | 21.04 | 21.31 | +1.476% | 34,725 | -8.165% |
| 2026-03-24 | 20.72 | 21.20 | 20.72 | 21.00 | +1.205% | 81,993 | -6.810% |
| 2026-03-23 | 20.50 | 20.94 | 20.50 | 20.75 | +1.716% | 53,670 | -5.687% |
| 2026-03-20 | 20.61 | 20.65 | 20.31 | 20.40 | -1.449% | 16,683 | -4.069% |
| 2026-03-19 | 20.90 | 20.90 | 20.59 | 20.70 | -0.957% | 24,335 | -5.459% |
| 2026-03-18 | 21.00 | 21.09 | 20.86 | 20.90 | -0.948% | 20,293 | -6.364% |
| 2026-03-17 | 21.14 | 21.29 | 21.10 | 21.10 | -0.189% | 23,170 | -7.251% |
| 2026-03-16 | 21.80 | 21.80 | 21.10 | 21.14 | -3.778% | 33,629 | -7.427% |
| 2026-03-13 | 22.09 | 22.15 | 21.96 | 21.97 | -0.453% | 8,697 | -10.924% |
| 2026-03-12 | 22.00 | 22.12 | 21.95 | 22.07 | +0.091% | 22,341 | -11.328% |
| 2026-03-11 | 22.07 | 22.12 | 22.01 | 22.05 | 0.000% | 9,602 | -11.247% |
| 2026-03-10 | 22.15 | 22.15 | 22.00 | 22.05 | 0.000% | 12,096 | -11.247% |
| 2026-03-09 | 22.38 | 22.41 | 21.92 | 22.05 | -1.254% | 80,660 | -11.247% |
| 2026-03-06 | 22.34 | 22.53 | 22.25 | 22.33 | -0.446% | 21,304 | -12.360% |
| 2026-03-05 | 22.44 | 22.45 | 22.35 | 22.43 | -0.045% | 4,554 | -12.751% |
| 2026-03-04 | 22.28 | 22.45 | 22.22 | 22.44 | -0.045% | 60,709 | -12.790% |
| 2026-03-03 | 22.25 | 22.45 | 22.13 | 22.45 | +0.313% | 34,080 | -12.829% |
| 2026-03-02 | 22.10 | 22.51 | 22.10 | 22.38 | +1.038% | 21,650 | -12.556% |
| 2026-02-27 | 22.10 | 22.33 | 22.00 | 22.15 | 0.000% | 121,319 | -11.648% |
| 2026-02-26 | 22.09 | 22.18 | 22.06 | 22.15 | -0.270% | 8,306 | -11.648% |
| 2026-02-25 | 22.07 | 22.30 | 22.00 | 22.21 | +0.634% | 23,679 | -11.887% |
| 2026-02-24 | 22.20 | 22.20 | 21.93 | 22.07 | -0.541% | 14,255 | -11.328% |
| 2026-02-23 | 22.32 | 22.33 | 22.18 | 22.19 | -0.582% | 20,602 | -11.807% |
| 2026-02-20 | 22.36 | 22.36 | 22.28 | 22.32 | -0.045% | 17,753 | -12.321% |
| 2026-02-19 | 22.22 | 22.47 | 22.22 | 22.33 | +0.090% | 27,844 | -12.360% |
| 2026-02-18 | 22.40 | 22.57 | 22.31 | 22.31 | -0.402% | 26,911 | -12.281% |
| 2026-02-17 | 22.16 | 22.47 | 22.16 | 22.40 | +0.855% | 44,992 | -12.634% |
| 2026-02-13 | 22.14 | 22.21 | 22.09 | 22.21 | +0.316% | 28,440 | -11.887% |
| 2026-02-12 | 22.10 | 22.16 | 22.07 | 22.14 | -0.135% | 6,331 | -11.608% |
| 2026-02-11 | 22.09 | 22.17 | 22.08 | 22.17 | +0.090% | 7,934 | -11.728% |
| 2026-02-10 | 22.08 | 22.17 | 21.96 | 22.15 | +0.158% | 6,466 | -11.648% |
| 2026-02-09 | 22.00 | 22.16 | 21.95 | 22.11 | +0.159% | 11,079 | -11.508% |
| 2026-02-06 | 22.19 | 22.20 | 22.01 | 22.08 | -0.451% | 10,635 | -11.368% |
| 2026-02-05 | 22.05 | 22.18 | 21.96 | 22.18 | +0.407% | 28,797 | -11.767% |
| 2026-02-04 | 22.10 | 22.16 | 21.95 | 22.09 | +0.272% | 37,076 | -11.408% |
| 2026-02-03 | 22.18 | 22.18 | 22.00 | 22.03 | -0.676% | 23,940 | -11.167% |
| 2026-02-02 | 22.24 | 22.24 | 22.10 | 22.18 | +0.226% | 7,727 | -11.767% |
| 2026-01-30 | 22.09 | 22.14 | 21.91 | 22.13 | +0.272% | 20,160 | -11.568% |
| 2026-01-29 | 22.10 | 22.21 | 21.95 | 22.07 | +0.091% | 13,350 | -11.328% |
| 2026-01-28 | 22.21 | 22.21 | 21.91 | 22.05 | -0.226% | 11,445 | -11.247% |
| 2026-01-27 | 21.99 | 22.18 | 21.90 | 22.10 | +0.638% | 16,280 | -11.448% |
| 2026-01-26 | 22.03 | 22.08 | 21.90 | 21.96 | -0.272% | 7,913 | -10.883% |
| 2026-01-23 | 22.00 | 22.29 | 21.99 | 22.02 | -0.632% | 12,314 | -11.126% |
| 2026-01-22 | 22.02 | 22.19 | 21.85 | 22.16 | +0.750% | 14,201 | -11.688% |
| 2026-01-21 | 21.65 | 22.04 | 21.40 | 22.00 | +1.547% | 33,363 | -11.025% |
| 2026-01-20 | 21.48 | 21.67 | 21.36 | 21.66 | +0.510% | 13,597 | -9.649% |
| 2026-01-16 | 21.82 | 21.82 | 21.45 | 21.55 | +0.139% | 12,437 | -9.188% |
| 2026-01-15 | 21.82 | 21.82 | 21.25 | 21.52 | -0.875% | 23,411 | -9.061% |
| 2026-01-14 | 21.71 | 21.74 | 21.60 | 21.71 | -0.276% | 19,495 | -9.857% |
| 2026-01-13 | 21.89 | 21.89 | 21.70 | 21.77 | -0.161% | 11,478 | -10.106% |
| 2026-01-12 | 22.01 | 22.01 | 21.68 | 21.80 | -0.886% | 20,867 | -10.250% |
| 2026-01-09 | 21.64 | 22.00 | 21.60 | 22.00 | +2.041% | 29,522 | -11.045% |
| 2026-01-08 | 21.50 | 21.72 | 21.50 | 21.56 | +1.078% | 22,110 | -9.230% |
| 2026-01-07 | 21.55 | 21.55 | 21.28 | 21.33 | +0.047% | 12,428 | -8.251% |
| 2026-01-06 | 21.60 | 21.60 | 21.16 | 21.32 | -0.883% | 29,635 | -8.208% |
| 2026-01-05 | 21.73 | 21.89 | 21.51 | 21.51 | -1.012% | 36,348 | -9.019% |
| 2026-01-02 | 20.97 | 21.74 | 20.89 | 21.73 | +4.371% | 56,839 | -9.940% |
| 2025-12-31 | 20.88 | 20.89 | 20.59 | 20.82 | -0.430% | 80,352 | -6.004% |
| 2025-12-30 | 21.11 | 21.12 | 20.83 | 20.91 | -0.381% | 23,804 | -6.408% |
| 2025-12-29 | 21.22 | 21.24 | 20.97 | 20.99 | -0.616% | 34,050 | -6.765% |
| 2025-12-26 | 21.17 | 21.17 | 21.02 | 21.12 | +0.095% | 13,703 | -7.339% |
| 2025-12-24 | 21.17 | 21.17 | 21.05 | 21.10 | -0.378% | 14,864 | -7.251% |
| 2025-12-23 | 21.30 | 21.66 | 21.17 | 21.18 | -0.925% | 15,838 | -7.602% |
| 2025-12-22 | 21.75 | 21.75 | 21.29 | 21.38 | -1.212% | 22,655 | -8.456% |
| 2025-12-19 | 21.49 | 21.64 | 21.40 | 21.64 | +0.511% | 23,338 | -9.566% |
| 2025-12-18 | 21.39 | 21.64 | 21.30 | 21.53 | +1.175% | 13,199 | -9.104% |
| 2025-12-17 | 21.45 | 21.58 | 21.25 | 21.28 | -1.390% | 49,579 | -8.036% |
| 2025-12-16 | 21.80 | 21.80 | 21.35 | 21.58 | -1.461% | 33,977 | -9.314% |
| 2025-12-15 | 21.85 | 21.95 | 21.48 | 21.90 | -1.129% | 33,742 | -10.639% |
| 2025-12-12 | 22.18 | 22.18 | 21.98 | 22.15 | -0.135% | 22,365 | -11.648% |
| 2025-12-11 | 21.83 | 22.18 | 21.83 | 22.18 | +1.603% | 33,844 | -11.767% |
| 2025-12-10 | 21.57 | 21.93 | 21.55 | 21.83 | +1.962% | 65,702 | -10.353% |
| 2025-12-09 | 21.27 | 21.48 | 21.23 | 21.41 | +0.328% | 41,524 | -8.594% |
| 2025-12-08 | 21.38 | 21.50 | 21.32 | 21.34 | +0.047% | 19,008 | -8.294% |
| 2025-12-05 | 21.18 | 21.33 | 21.17 | 21.33 | +0.235% | 17,167 | -8.251% |
| 2025-12-04 | 21.48 | 21.48 | 21.22 | 21.28 | -0.700% | 25,225 | -8.036% |
| 2025-12-03 | 21.52 | 21.52 | 21.30 | 21.43 | -0.464% | 24,894 | -8.679% |
| 2025-12-02 | 21.28 | 21.54 | 21.28 | 21.53 | +2.086% | 49,106 | -9.103% |
| 2025-12-01 | 20.90 | 21.23 | 20.86 | 21.09 | +1.200% | 65,656 | -7.207% |
| 2025-11-28 | 21.15 | 21.15 | 20.64 | 20.84 | -1.372% | 64,527 | -6.094% |
| 2025-11-26 | 21.00 | 21.13 | 20.85 | 21.13 | +0.715% | 12,980 | -7.383% |
| 2025-11-25 | 20.73 | 21.00 | 20.73 | 20.98 | +0.768% | 18,387 | -6.721% |
| 2025-11-24 | 20.66 | 20.83 | 20.66 | 20.82 | +1.760% | 20,308 | -6.004% |
| 2025-11-21 | 20.57 | 20.79 | 20.46 | 20.46 | -0.968% | 23,591 | -4.350% |
| 2025-11-20 | 20.80 | 20.91 | 20.62 | 20.66 | -0.768% | 18,875 | -5.276% |
| 2025-11-19 | 20.65 | 20.91 | 20.60 | 20.82 | +0.774% | 32,548 | -6.004% |
| 2025-11-18 | 20.74 | 20.74 | 20.46 | 20.66 | +0.389% | 12,877 | -5.276% |
| 2025-11-17 | 20.83 | 21.11 | 20.55 | 20.58 | -1.295% | 57,195 | -4.908% |
| 2025-11-14 | 20.64 | 20.90 | 20.55 | 20.85 | +0.920% | 26,892 | -6.139% |
| 2025-11-13 | 20.65 | 20.75 | 20.59 | 20.66 | -0.864% | 15,837 | -5.276% |
| 2025-11-12 | 20.99 | 21.03 | 20.75 | 20.84 | -0.715% | 24,817 | -6.094% |
| 2025-11-11 | 20.91 | 21.15 | 20.90 | 20.99 | 0.000% | 16,270 | -6.765% |
| 2025-11-10 | 20.67 | 20.99 | 20.60 | 20.99 | +1.745% | 33,610 | -6.765% |
| 2025-11-07 | 20.39 | 20.66 | 20.31 | 20.63 | +0.831% | 57,325 | -5.138% |
| 2025-11-06 | 20.41 | 20.48 | 20.33 | 20.46 | +0.098% | 72,489 | -4.350% |
| 2025-11-05 | 20.27 | 20.54 | 20.27 | 20.44 | +0.294% | 113,804 | -4.256% |
| 2025-11-04 | 20.41 | 20.66 | 20.02 | 20.38 | -0.731% | 159,025 | -3.974% |
| 2025-11-03 | 20.42 | 20.80 | 20.33 | 20.53 | +1.936% | 157,387 | -4.676% |
| 2025-10-31 | 19.98 | 20.34 | 19.80 | 20.14 | +0.199% | 129,730 | -2.830% |
| 2025-10-30 | 20.21 | 20.30 | 20.02 | 20.10 | -0.839% | 57,824 | -2.637% |
| 2025-10-29 | 20.53 | 20.53 | 20.19 | 20.27 | -1.025% | 63,551 | -3.453% |
| 2025-10-28 | 20.82 | 20.82 | 20.36 | 20.48 | -2.290% | 86,182 | -4.443% |
| 2025-10-27 | 21.15 | 21.22 | 20.81 | 20.96 | -0.898% | 56,929 | -6.632% |
| 2025-10-24 | 21.35 | 21.41 | 21.05 | 21.15 | -0.658% | 29,556 | -7.470% |
| 2025-10-23 | 21.51 | 21.55 | 21.24 | 21.29 | -1.023% | 25,681 | -8.079% |
| 2025-10-22 | 21.72 | 21.74 | 21.41 | 21.51 | -0.967% | 41,337 | -9.019% |
| 2025-10-21 | 21.62 | 21.96 | 21.54 | 21.72 | +0.231% | 34,566 | -9.899% |
| 2025-10-20 | 21.67 | 21.74 | 21.38 | 21.67 | +0.838% | 50,463 | -9.691% |
| 2025-10-17 | 21.47 | 21.72 | 21.23 | 21.49 | +0.656% | 35,404 | -8.934% |
| 2025-10-16 | 21.24 | 21.58 | 21.24 | 21.35 | +0.329% | 48,724 | -8.337% |
| 2025-10-15 | 21.14 | 21.38 | 21.04 | 21.28 | +0.949% | 56,335 | -8.036% |
| 2025-10-14 | 20.99 | 21.38 | 20.90 | 21.08 | +0.381% | 38,657 | -7.163% |
| 2025-10-13 | 21.64 | 21.72 | 20.84 | 21.00 | -2.326% | 58,152 | -6.810% |
| 2025-10-10 | 21.78 | 21.90 | 21.50 | 21.50 | -1.240% | 23,101 | -8.977% |
| 2025-10-09 | 22.21 | 22.24 | 21.75 | 21.77 | -1.981% | 10,960 | -10.106% |
| 2025-10-08 | 22.69 | 22.88 | 22.01 | 22.21 | -2.029% | 31,856 | -11.887% |
| 2025-10-07 | 22.95 | 23.06 | 22.63 | 22.67 | -1.904% | 45,119 | -13.674% |
| 2025-10-06 | 23.16 | 23.16 | 23.01 | 23.11 | -0.173% | 44,534 | -15.318% |
| 2025-10-03 | 23.10 | 23.16 | 22.94 | 23.15 | +0.173% | 19,175 | -15.464% |
| 2025-10-02 | 23.15 | 23.19 | 22.96 | 23.11 | -0.216% | 11,434 | -15.318% |
| 2025-10-01 | 22.51 | 23.18 | 22.46 | 23.16 | +2.888% | 21,080 | -15.501% |
| 2025-09-30 | 23.33 | 23.40 | 22.29 | 22.51 | -3.308% | 61,935 | -13.061% |
| 2025-09-29 | 23.11 | 23.29 | 22.70 | 23.28 | +1.438% | 272,741 | -15.936% |
| 2025-09-26 | 23.10 | 23.12 | 22.94 | 22.95 | -0.649% | 6,616 | -14.728% |
| 2025-09-25 | 22.61 | 23.33 | 22.61 | 23.10 | +1.006% | 54,669 | -15.281% |
| 2025-09-24 | 22.40 | 23.06 | 22.40 | 22.87 | 0.000% | 28,875 | -14.429% |
| 2025-09-23 | 23.03 | 23.03 | 22.60 | 22.87 | -1.337% | 28,877 | -14.429% |
| 2025-09-22 | 23.18 | 23.20 | 23.01 | 23.18 | -0.771% | 29,278 | -15.574% |
| 2025-09-19 | 23.29 | 23.45 | 23.13 | 23.36 | -0.469% | 24,319 | -16.224% |
| 2025-09-18 | 23.36 | 23.58 | 23.21 | 23.47 | -0.043% | 19,275 | -16.617% |
| 2025-09-17 | 23.80 | 23.80 | 23.48 | 23.48 | -0.255% | 21,132 | -16.652% |
| 2025-09-16 | 23.38 | 23.70 | 23.31 | 23.54 | +0.256% | 46,168 | -16.865% |
| 2025-09-15 | 23.39 | 23.57 | 22.82 | 23.48 | -0.719% | 149,155 | -16.652% |
| 2025-09-12 | 23.60 | 23.70 | 23.56 | 23.65 | -0.169% | 17,555 | -17.252% |
| 2025-09-11 | 23.59 | 23.87 | 23.55 | 23.69 | +0.894% | 209,624 | -17.391% |
| 2025-09-10 | 23.43 | 23.54 | 23.18 | 23.48 | +0.299% | 214,358 | -16.652% |
| 2025-09-09 | 23.05 | 23.74 | 22.85 | 23.41 | +1.167% | 124,461 | -16.403% |
| 2025-09-08 | 22.56 | 23.26 | 22.56 | 23.14 | +1.938% | 134,961 | -15.428% |
| 2025-09-05 | 21.53 | 22.89 | 21.50 | 22.70 | +5.631% | 202,782 | -13.789% |
| 2025-09-04 | 21.32 | 21.52 | 21.32 | 21.49 | +0.514% | 39,225 | -8.934% |
| 2025-09-03 | 21.15 | 21.50 | 21.11 | 21.38 | +1.327% | 53,355 | -8.466% |
| 2025-09-02 | 20.99 | 21.21 | 20.83 | 21.10 | +0.476% | 32,634 | -7.251% |
| 2025-08-29 | 20.90 | 21.10 | 20.73 | 21.00 | +0.527% | 190,315 | -6.810% |
| 2025-08-28 | 20.67 | 20.95 | 20.67 | 20.89 | +1.064% | 18,329 | -6.319% |
| 2025-08-27 | 20.76 | 20.76 | 20.58 | 20.67 | -0.289% | 38,919 | -5.322% |
| 2025-08-26 | 20.82 | 20.94 | 20.70 | 20.73 | -0.861% | 34,187 | -5.596% |
| 2025-08-25 | 20.98 | 21.03 | 20.82 | 20.91 | -0.618% | 52,401 | -6.408% |
| 2025-08-22 | 20.95 | 21.16 | 20.83 | 21.04 | +0.815% | 78,729 | -6.987% |
| 2025-08-21 | 20.75 | 21.08 | 20.62 | 20.87 | +0.578% | 79,112 | -6.229% |
| 2025-08-20 | 20.53 | 20.80 | 20.53 | 20.75 | +1.072% | 10,215 | -5.687% |
| 2025-08-19 | 20.38 | 20.62 | 20.38 | 20.53 | +0.736% | 21,097 | -4.676% |
| 2025-08-18 | 20.54 | 20.62 | 20.27 | 20.38 | -0.098% | 37,939 | -3.974% |
| 2025-08-15 | 20.64 | 20.75 | 20.40 | 20.40 | -1.449% | 87,586 | -4.069% |
| 2025-08-14 | 20.80 | 21.05 | 20.70 | 20.70 | -1.335% | 20,177 | -5.459% |
| 2025-08-13 | 21.02 | 21.17 | 20.89 | 20.98 | -0.190% | 133,395 | -6.721% |
| 2025-08-12 | 21.18 | 21.20 | 21.00 | 21.02 | -0.802% | 30,667 | -6.898% |
| 2025-08-11 | 20.84 | 21.25 | 20.75 | 21.19 | +1.728% | 94,394 | -7.645% |
| 2025-08-08 | 20.60 | 20.92 | 20.48 | 20.83 | +0.823% | 24,861 | -6.049% |
| 2025-08-07 | 21.33 | 21.43 | 20.52 | 20.66 | -3.548% | 47,896 | -5.276% |
| 2025-08-06 | 21.37 | 21.50 | 21.26 | 21.42 | -0.511% | 19,161 | -8.637% |
| 2025-08-05 | 21.48 | 21.67 | 21.48 | 21.53 | -0.416% | 16,527 | -9.104% |
| 2025-08-04 | 21.48 | 21.71 | 21.48 | 21.62 | +0.139% | 27,650 | -9.482% |
| 2025-08-01 | 21.08 | 21.67 | 21.08 | 21.59 | +1.840% | 33,966 | -9.356% |
| 2025-07-31 | 21.07 | 21.34 | 20.92 | 21.20 | +1.049% | 102,911 | -7.689% |
| 2025-07-30 | 21.15 | 21.21 | 20.90 | 20.98 | -0.522% | 22,498 | -6.721% |
| 2025-07-29 | 20.90 | 21.32 | 20.90 | 21.09 | +1.006% | 29,524 | -7.207% |
| 2025-07-28 | 20.85 | 20.99 | 20.53 | 20.88 | +0.627% | 62,659 | -6.274% |
| 2025-07-25 | 20.67 | 20.87 | 20.67 | 20.75 | +0.387% | 49,482 | -5.687% |
| 2025-07-24 | 20.51 | 20.76 | 20.45 | 20.67 | +0.977% | 84,373 | -5.322% |
| 2025-07-23 | 20.20 | 20.71 | 20.16 | 20.47 | +1.136% | 116,670 | -4.397% |
| 2025-07-22 | 20.30 | 20.31 | 20.18 | 20.24 | +0.497% | 69,396 | -3.310% |
| 2025-07-21 | 19.98 | 20.16 | 19.95 | 20.14 | +1.461% | 173,754 | -2.830% |
| 2025-07-18 | 19.95 | 20.10 | 19.85 | 19.85 | -0.750% | 7,914 | -1.411% |
| 2025-07-17 | 19.95 | 20.05 | 19.90 | 20.00 | +0.058% | 22,805 | -2.150% |
| 2025-07-16 | 20.14 | 20.18 | 19.83 | 19.99 | -0.754% | 14,717 | -2.094% |
| 2025-07-15 | 20.53 | 20.62 | 20.11 | 20.14 | -2.041% | 64,127 | -2.832% |
| 2025-07-14 | 20.52 | 20.56 | 20.45 | 20.56 | +0.982% | 38,987 | -4.815% |
| 2025-07-11 | 20.34 | 20.51 | 20.31 | 20.36 | -0.586% | 18,944 | -3.880% |
| 2025-07-10 | 20.36 | 20.48 | 20.26 | 20.48 | +0.639% | 13,960 | -4.443% |
| 2025-07-09 | 19.96 | 20.42 | 19.80 | 20.35 | +2.674% | 25,428 | -3.833% |
| 2025-07-08 | 19.82 | 19.82 | 19.72 | 19.82 | -0.050% | 10,096 | -1.261% |
| 2025-07-07 | 20.08 | 20.08 | 19.63 | 19.83 | -1.048% | 10,510 | -1.311% |
| 2025-07-03 | 19.85 | 20.11 | 19.85 | 20.04 | +1.008% | 9,844 | -2.345% |
| 2025-07-02 | 19.66 | 19.88 | 19.66 | 19.84 | +0.864% | 18,082 | -1.361% |
| 2025-07-01 | 19.43 | 19.68 | 19.33 | 19.67 | +1.970% | 13,043 | -0.508% |
| 2025-06-30 | 19.54 | 19.84 | 19.20 | 19.29 | -0.207% | 157,998 | +1.452% |
| 2025-06-27 | 19.83 | 19.83 | 19.33 | 19.33 | -1.928% | 31,717 | +1.242% |
| 2025-06-26 | 19.47 | 19.89 | 19.45 | 19.71 | +1.546% | 8,928 | -0.710% |
| 2025-06-25 | 19.87 | 19.87 | 19.41 | 19.41 | -2.167% | 24,280 | +0.824% |
| 2025-06-24 | 19.42 | 19.99 | 19.34 | 19.84 | +2.845% | 35,443 | -1.361% |
| 2025-06-23 | 19.25 | 19.43 | 19.21 | 19.29 | +0.266% | 25,152 | +1.446% |
| 2025-06-20 | 19.42 | 19.42 | 19.20 | 19.24 | -0.259% | 23,365 | +1.715% |
| 2025-06-18 | 19.60 | 19.60 | 19.29 | 19.29 | -0.874% | 14,242 | +1.452% |
| 2025-06-17 | 19.56 | 19.56 | 19.44 | 19.46 | -0.511% | 18,811 | +0.565% |
| 2025-06-16 | 19.62 | 19.70 | 19.56 | 19.56 | -0.306% | 31,613 | +0.051% |
| 2025-06-13 | 19.53 | 19.78 | 19.36 | 19.62 | -1.407% | 35,374 | -0.255% |
| 2025-06-12 | 20.09 | 20.10 | 19.81 | 19.90 | -0.400% | 15,053 | -1.658% |
| 2025-06-11 | 20.21 | 20.60 | 19.96 | 19.98 | -1.479% | 28,314 | -2.052% |
| 2025-06-10 | 20.00 | 20.58 | 19.95 | 20.28 | +1.451% | 52,634 | -3.501% |
| 2025-06-09 | 20.14 | 20.23 | 19.95 | 19.99 | +0.050% | 34,822 | -2.101% |
| 2025-06-06 | 20.00 | 20.04 | 19.87 | 19.98 | -0.150% | 8,418 | -2.052% |
| 2025-06-05 | 19.75 | 20.17 | 19.75 | 20.01 | +1.522% | 21,331 | -2.199% |
| 2025-06-04 | 19.80 | 19.86 | 19.70 | 19.71 | -0.303% | 32,067 | -0.710% |
| 2025-06-03 | 19.72 | 20.05 | 19.70 | 19.77 | +0.765% | 27,952 | -1.012% |
| 2025-06-02 | 19.58 | 20.29 | 19.58 | 19.62 | +0.822% | 86,313 | -0.255% |
| 2025-05-30 | 19.12 | 19.77 | 19.10 | 19.46 | +2.045% | 160,749 | +0.565% |
| 2025-05-29 | 19.25 | 19.27 | 19.00 | 19.07 | -0.780% | 29,133 | +2.622% |
| 2025-05-28 | 19.30 | 19.35 | 19.15 | 19.22 | -0.363% | 11,723 | +1.821% |
| 2025-05-27 | 19.36 | 19.39 | 19.16 | 19.29 | +0.312% | 47,830 | +1.452% |
| 2025-05-23 | 19.12 | 19.29 | 19.07 | 19.23 | -0.052% | 38,110 | +1.768% |
| 2025-05-22 | 19.30 | 19.59 | 19.12 | 19.24 | -0.259% | 35,017 | +1.715% |
| 2025-05-21 | 20.70 | 20.87 | 19.28 | 19.29 | -6.852% | 37,907 | +1.452% |
| 2025-05-20 | 21.00 | 21.04 | 20.66 | 20.71 | -1.480% | 12,695 | -5.500% |
| 2025-05-19 | 21.30 | 21.34 | 20.85 | 21.02 | -1.500% | 26,137 | -6.898% |
| 2025-05-16 | 21.10 | 21.34 | 21.05 | 21.34 | +0.994% | 8,926 | -8.294% |
| 2025-05-15 | 21.07 | 21.19 | 21.05 | 21.13 | -0.283% | 16,679 | -7.383% |
| 2025-05-14 | 21.25 | 21.37 | 21.05 | 21.19 | -0.376% | 22,047 | -7.645% |
| 2025-05-13 | 21.30 | 21.30 | 21.12 | 21.27 | +0.425% | 18,178 | -7.992% |
| 2025-05-12 | 21.18 | 21.30 | 21.00 | 21.18 | +0.474% | 19,808 | -7.602% |
| 2025-05-09 | 21.06 | 21.13 | 20.62 | 21.08 | +0.095% | 24,105 | -7.163% |
| 2025-05-08 | 20.80 | 21.17 | 20.80 | 21.06 | +1.250% | 18,771 | -7.075% |
| 2025-05-07 | 20.69 | 20.85 | 20.55 | 20.80 | +0.580% | 16,988 | -5.913% |
| 2025-05-06 | 20.63 | 20.86 | 20.00 | 20.68 | +0.242% | 60,815 | -5.368% |
| 2025-05-05 | 21.13 | 21.13 | 20.63 | 20.63 | -2.227% | 7,262 | -5.138% |
| 2025-05-02 | 20.92 | 21.32 | 20.86 | 21.10 | +0.945% | 14,875 | -7.251% |
| 2025-05-01 | 20.85 | 20.97 | 20.66 | 20.90 | +0.348% | 16,902 | -6.375% |
| 2025-04-30 | 20.45 | 20.91 | 20.45 | 20.83 | +1.215% | 16,012 | -6.049% |
| 2025-04-29 | 20.58 | 20.74 | 20.57 | 20.58 | +0.244% | 7,333 | -4.908% |
| 2025-04-28 | 20.39 | 20.53 | 20.20 | 20.53 | +1.301% | 14,839 | -4.676% |
| 2025-04-25 | 20.00 | 20.27 | 19.98 | 20.27 | +0.827% | 7,083 | -3.436% |
| 2025-04-24 | 20.01 | 20.10 | 19.89 | 20.10 | +1.005% | 11,904 | -2.637% |
| 2025-04-23 | 19.51 | 20.03 | 19.50 | 19.90 | +2.842% | 19,160 | -1.658% |
| 2025-04-22 | 19.42 | 19.43 | 19.17 | 19.35 | +1.949% | 5,793 | +1.137% |
| 2025-04-21 | 19.20 | 19.24 | 18.93 | 18.98 | -1.351% | 11,196 | +3.109% |
| 2025-04-17 | 19.02 | 19.30 | 19.00 | 19.24 | +1.961% | 6,577 | +1.715% |
| 2025-04-16 | 18.75 | 18.99 | 18.71 | 18.87 | +0.319% | 7,786 | +3.710% |
| 2025-04-15 | 19.15 | 19.22 | 18.80 | 18.81 | -1.363% | 18,955 | +4.040% |
| 2025-04-14 | 18.94 | 19.50 | 18.86 | 19.07 | 0.000% | 15,083 | +2.622% |