TDS/PV
Telephone and Data Systems, Inc. Depositary Shares, Each Representing a 1/1,000th Interest in a 6.000% Series VV Cumulative Redeemable Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
17.81USD-0.780%(-0.14)40,722
After-hoursOct 2, 2026 4:10:30 PM EDT
17.81USD0.000%(0.00)
TDS/PV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.02 | 18.21 | 17.80 | 17.81 | -0.780% | 40,722 | 0.000% |
| 2026-10-01 | 17.77 | 17.95 | 17.63 | 17.95 | +0.843% | 23,020 | -0.780% |
| 2026-09-30 | 18.09 | 18.10 | 17.62 | 17.80 | -0.891% | 107,515 | +0.056% |
| 2026-09-29 | 18.03 | 18.08 | 17.80 | 17.96 | -0.028% | 51,930 | -0.835% |
| 2026-09-28 | 17.86 | 18.10 | 17.76 | 17.96 | +0.084% | 29,249 | -0.863% |
| 2026-09-25 | 17.92 | 18.07 | 17.54 | 17.95 | +0.167% | 66,180 | -0.780% |
| 2026-09-24 | 18.22 | 18.31 | 17.80 | 17.92 | -1.647% | 54,018 | -0.614% |
| 2026-09-23 | 18.35 | 18.44 | 18.13 | 18.22 | -0.600% | 55,923 | -2.250% |
| 2026-09-22 | 18.70 | 18.84 | 18.27 | 18.33 | -1.926% | 41,283 | -2.837% |
| 2026-09-21 | 18.98 | 18.98 | 18.64 | 18.69 | -1.372% | 34,050 | -4.708% |
| 2026-09-18 | 18.93 | 19.00 | 18.86 | 18.95 | +0.053% | 13,616 | -6.016% |
| 2026-09-17 | 18.87 | 19.00 | 18.77 | 18.94 | +0.798% | 25,861 | -5.966% |
| 2026-09-16 | 18.72 | 18.81 | 18.66 | 18.79 | -0.159% | 35,242 | -5.216% |
| 2026-09-15 | 18.55 | 18.88 | 18.48 | 18.82 | -0.106% | 57,001 | -5.367% |
| 2026-09-14 | 18.90 | 18.90 | 18.72 | 18.84 | +0.159% | 38,450 | -5.467% |
| 2026-09-11 | 18.80 | 18.93 | 18.69 | 18.81 | +0.374% | 24,292 | -5.316% |
| 2026-09-10 | 18.75 | 18.97 | 18.65 | 18.74 | -0.531% | 51,881 | -4.963% |
| 2026-09-09 | 19.09 | 19.17 | 18.77 | 18.84 | -1.284% | 42,443 | -5.467% |
| 2026-09-08 | 19.23 | 19.23 | 19.08 | 19.09 | -0.371% | 39,456 | -6.681% |
| 2026-09-04 | 19.25 | 19.35 | 19.16 | 19.16 | -1.003% | 12,040 | -7.027% |
| 2026-09-03 | 18.96 | 19.39 | 18.96 | 19.35 | +1.949% | 40,617 | -7.959% |
| 2026-09-02 | 19.11 | 19.15 | 18.96 | 18.98 | -0.680% | 21,786 | -6.164% |
| 2026-09-01 | 19.17 | 19.17 | 19.03 | 19.11 | -0.417% | 13,225 | -6.803% |
| 2026-08-31 | 18.95 | 19.19 | 18.90 | 19.19 | +0.524% | 46,967 | -7.191% |
| 2026-08-28 | 19.07 | 19.11 | 18.95 | 19.09 | +0.686% | 19,107 | -6.705% |
| 2026-08-27 | 19.05 | 19.10 | 18.90 | 18.96 | -0.420% | 28,581 | -6.065% |
| 2026-08-26 | 19.18 | 19.18 | 19.00 | 19.04 | -0.678% | 25,138 | -6.460% |
| 2026-08-25 | 19.02 | 19.18 | 18.98 | 19.17 | +0.419% | 15,353 | -7.094% |
| 2026-08-24 | 19.08 | 19.09 | 18.96 | 19.09 | -0.052% | 12,579 | -6.705% |
| 2026-08-21 | 19.05 | 19.10 | 18.99 | 19.10 | +0.473% | 22,530 | -6.754% |
| 2026-08-20 | 18.94 | 19.02 | 18.91 | 19.01 | +0.264% | 17,535 | -6.312% |
| 2026-08-19 | 19.02 | 19.07 | 18.83 | 18.96 | +0.211% | 21,462 | -6.065% |
| 2026-08-18 | 18.91 | 18.97 | 18.75 | 18.92 | -0.473% | 32,612 | -5.867% |
| 2026-08-17 | 19.15 | 19.15 | 19.00 | 19.01 | -0.731% | 33,937 | -6.312% |
| 2026-08-14 | 19.02 | 19.18 | 19.02 | 19.15 | +0.288% | 14,963 | -6.997% |
| 2026-08-13 | 19.05 | 19.12 | 19.05 | 19.09 | +0.184% | 9,716 | -6.730% |
| 2026-08-12 | 18.95 | 19.07 | 18.95 | 19.06 | +0.244% | 16,875 | -6.558% |
| 2026-08-11 | 19.05 | 19.05 | 19.00 | 19.01 | +0.072% | 21,988 | -6.331% |
| 2026-08-10 | 19.10 | 19.15 | 19.00 | 19.00 | -0.315% | 47,853 | -6.263% |
| 2026-08-07 | 19.00 | 19.13 | 19.00 | 19.06 | +0.316% | 9,799 | -6.558% |
| 2026-08-06 | 19.07 | 19.25 | 19.00 | 19.00 | -0.887% | 24,872 | -6.263% |
| 2026-08-05 | 19.30 | 19.48 | 19.15 | 19.17 | -0.853% | 17,616 | -7.094% |
| 2026-08-04 | 19.31 | 19.45 | 19.31 | 19.34 | +0.494% | 21,993 | -7.887% |
| 2026-08-03 | 19.09 | 19.24 | 18.95 | 19.24 | +0.733% | 29,790 | -7.432% |
| 2026-07-31 | 18.97 | 19.13 | 18.80 | 19.10 | +1.058% | 88,701 | -6.754% |
| 2026-07-30 | 18.89 | 18.93 | 18.69 | 18.90 | +0.425% | 21,201 | -5.767% |
| 2026-07-29 | 18.67 | 18.93 | 18.66 | 18.82 | +0.776% | 63,382 | -5.367% |
| 2026-07-28 | 18.70 | 18.80 | 18.62 | 18.68 | -0.134% | 24,564 | -4.632% |
| 2026-07-27 | 18.79 | 18.90 | 18.65 | 18.70 | -0.107% | 19,903 | -4.759% |
| 2026-07-24 | 18.63 | 18.81 | 18.63 | 18.72 | +0.375% | 18,873 | -4.861% |
| 2026-07-23 | 18.77 | 18.84 | 18.62 | 18.65 | -1.192% | 25,179 | -4.504% |
| 2026-07-22 | 18.96 | 18.96 | 18.81 | 18.88 | -0.343% | 15,937 | -5.642% |
| 2026-07-21 | 18.90 | 19.00 | 18.75 | 18.94 | +0.638% | 21,774 | -5.966% |
| 2026-07-20 | 18.96 | 18.96 | 18.80 | 18.82 | -0.581% | 21,412 | -5.367% |
| 2026-07-17 | 18.80 | 18.98 | 18.74 | 18.93 | +0.478% | 40,794 | -5.917% |
| 2026-07-16 | 18.81 | 18.99 | 18.72 | 18.84 | -0.528% | 36,308 | -5.467% |
| 2026-07-15 | 18.62 | 18.99 | 18.60 | 18.94 | +1.338% | 59,551 | -5.966% |
| 2026-07-14 | 18.62 | 18.70 | 18.59 | 18.69 | +0.054% | 28,355 | -4.708% |
| 2026-07-13 | 18.65 | 18.96 | 18.49 | 18.68 | -0.134% | 88,900 | -4.657% |
| 2026-07-10 | 18.82 | 19.00 | 18.64 | 18.70 | -0.558% | 13,393 | -4.785% |
| 2026-07-09 | 18.70 | 18.86 | 18.68 | 18.81 | +0.213% | 14,252 | -5.316% |
| 2026-07-08 | 18.80 | 18.96 | 18.50 | 18.77 | -0.319% | 31,902 | -5.115% |
| 2026-07-07 | 18.95 | 18.96 | 18.72 | 18.83 | -0.633% | 23,007 | -5.417% |
| 2026-07-06 | 18.88 | 18.95 | 18.76 | 18.95 | +0.371% | 30,619 | -6.016% |
| 2026-07-02 | 18.56 | 18.95 | 18.56 | 18.88 | +1.505% | 38,972 | -5.667% |
| 2026-07-01 | 18.54 | 18.85 | 18.51 | 18.60 | +0.270% | 44,883 | -4.247% |
| 2026-06-30 | 18.70 | 18.84 | 18.35 | 18.55 | -1.382% | 549,584 | -3.989% |
| 2026-06-29 | 18.73 | 18.89 | 18.64 | 18.81 | +0.696% | 78,541 | -5.316% |
| 2026-06-26 | 18.52 | 18.75 | 18.51 | 18.68 | +0.322% | 42,018 | -4.657% |
| 2026-06-25 | 18.87 | 18.87 | 18.45 | 18.62 | -0.905% | 59,073 | -4.350% |
| 2026-06-24 | 19.02 | 19.15 | 18.75 | 18.79 | -1.157% | 65,899 | -5.216% |
| 2026-06-23 | 19.05 | 19.22 | 18.86 | 19.01 | -0.210% | 47,598 | -6.312% |
| 2026-06-22 | 19.28 | 19.29 | 19.05 | 19.05 | -1.703% | 51,975 | -6.509% |
| 2026-06-18 | 19.16 | 19.40 | 19.13 | 19.38 | +1.360% | 30,119 | -8.101% |
| 2026-06-17 | 19.00 | 19.16 | 19.00 | 19.12 | +0.420% | 33,797 | -6.851% |
| 2026-06-16 | 19.10 | 19.10 | 18.95 | 19.04 | +0.158% | 19,094 | -6.460% |
| 2026-06-15 | 18.80 | 19.02 | 18.80 | 19.01 | -0.575% | 23,973 | -6.312% |
| 2026-06-12 | 19.05 | 19.23 | 19.02 | 19.12 | +0.210% | 24,531 | -6.851% |
| 2026-06-11 | 18.79 | 19.12 | 18.79 | 19.08 | +1.220% | 29,282 | -6.656% |
| 2026-06-10 | 19.03 | 19.07 | 18.80 | 18.85 | -0.946% | 64,020 | -5.517% |
| 2026-06-09 | 19.28 | 19.35 | 18.91 | 19.03 | -1.143% | 69,591 | -6.411% |
| 2026-06-08 | 19.55 | 19.65 | 19.15 | 19.25 | -1.032% | 71,542 | -7.481% |
| 2026-06-05 | 19.50 | 19.62 | 19.44 | 19.45 | -0.660% | 18,153 | -8.435% |
| 2026-06-04 | 19.55 | 19.74 | 19.51 | 19.58 | -0.356% | 22,285 | -9.040% |
| 2026-06-03 | 19.80 | 19.80 | 19.55 | 19.65 | -0.758% | 22,086 | -9.364% |
| 2026-06-02 | 19.77 | 19.84 | 19.65 | 19.80 | 0.000% | 28,164 | -10.051% |
| 2026-06-01 | 19.60 | 19.84 | 19.50 | 19.80 | +0.866% | 48,300 | -10.051% |
| 2026-05-29 | 19.90 | 19.95 | 19.63 | 19.63 | -1.456% | 144,893 | -9.272% |
| 2026-05-28 | 19.85 | 19.95 | 19.76 | 19.92 | +0.353% | 50,138 | -10.592% |
| 2026-05-27 | 19.76 | 19.85 | 19.75 | 19.85 | +0.506% | 25,446 | -10.277% |
| 2026-05-26 | 19.76 | 19.98 | 19.75 | 19.75 | +0.051% | 23,628 | -9.823% |
| 2026-05-22 | 19.81 | 20.10 | 19.74 | 19.74 | -0.554% | 45,670 | -9.777% |
| 2026-05-21 | 19.83 | 20.02 | 19.75 | 19.85 | -0.351% | 31,661 | -10.277% |
| 2026-05-20 | 19.76 | 20.05 | 19.75 | 19.92 | +0.606% | 43,195 | -10.592% |
| 2026-05-19 | 19.87 | 19.93 | 19.76 | 19.80 | -0.752% | 32,331 | -10.051% |
| 2026-05-18 | 20.14 | 20.19 | 19.90 | 19.95 | -0.647% | 53,859 | -10.727% |
| 2026-05-15 | 20.02 | 20.21 | 19.97 | 20.08 | -1.181% | 33,740 | -11.305% |
| 2026-05-14 | 20.16 | 20.35 | 20.08 | 20.32 | +0.495% | 43,688 | -12.352% |
| 2026-05-13 | 20.05 | 20.22 | 20.05 | 20.22 | +0.622% | 15,485 | -11.919% |
| 2026-05-12 | 20.07 | 20.12 | 19.92 | 20.09 | +0.075% | 30,818 | -11.371% |
| 2026-05-11 | 19.97 | 20.23 | 19.97 | 20.08 | -0.100% | 44,070 | -11.305% |
| 2026-05-08 | 19.75 | 20.10 | 19.75 | 20.10 | +0.802% | 34,100 | -11.393% |
| 2026-05-07 | 19.94 | 19.95 | 19.80 | 19.94 | +0.201% | 24,700 | -10.682% |
| 2026-05-06 | 19.93 | 19.93 | 19.76 | 19.90 | +0.404% | 18,965 | -10.503% |
| 2026-05-05 | 19.83 | 19.90 | 19.75 | 19.82 | +0.050% | 13,382 | -10.141% |
| 2026-05-04 | 19.70 | 19.82 | 19.70 | 19.81 | +0.397% | 50,922 | -10.096% |
| 2026-05-01 | 19.70 | 19.82 | 19.48 | 19.73 | +0.211% | 9,419 | -9.739% |
| 2026-04-30 | 19.53 | 19.88 | 19.48 | 19.69 | +0.613% | 52,825 | -9.548% |
| 2026-04-29 | 19.43 | 19.60 | 19.43 | 19.57 | +0.102% | 13,874 | -8.993% |
| 2026-04-28 | 19.73 | 19.73 | 19.42 | 19.55 | -1.213% | 13,544 | -8.900% |
| 2026-04-27 | 19.82 | 19.85 | 19.68 | 19.79 | -0.051% | 49,104 | -10.005% |
| 2026-04-24 | 19.70 | 19.88 | 19.70 | 19.80 | -0.050% | 13,141 | -10.051% |
| 2026-04-23 | 19.55 | 19.81 | 19.55 | 19.81 | +0.609% | 29,725 | -10.096% |
| 2026-04-22 | 19.38 | 19.70 | 19.38 | 19.69 | +0.665% | 30,060 | -9.548% |
| 2026-04-21 | 19.53 | 19.70 | 19.48 | 19.56 | -0.559% | 16,842 | -8.947% |
| 2026-04-20 | 19.65 | 19.71 | 19.53 | 19.67 | +0.665% | 23,811 | -9.456% |
| 2026-04-17 | 19.86 | 19.86 | 19.52 | 19.54 | -0.863% | 24,997 | -8.854% |
| 2026-04-16 | 19.95 | 19.95 | 19.71 | 19.71 | -1.153% | 27,099 | -9.640% |
| 2026-04-15 | 19.41 | 19.94 | 19.31 | 19.94 | +2.467% | 66,561 | -10.682% |
| 2026-04-14 | 19.23 | 19.46 | 19.16 | 19.46 | +1.725% | 28,076 | -8.479% |
| 2026-04-13 | 19.17 | 19.25 | 19.00 | 19.13 | +0.473% | 68,426 | -6.900% |
| 2026-04-10 | 19.11 | 19.12 | 18.96 | 19.04 | 0.000% | 19,518 | -6.460% |
| 2026-04-09 | 18.95 | 19.10 | 18.85 | 19.04 | +0.369% | 34,474 | -6.460% |
| 2026-04-08 | 18.76 | 18.97 | 18.76 | 18.97 | +1.770% | 46,945 | -6.115% |
| 2026-04-07 | 18.22 | 18.69 | 18.22 | 18.64 | +1.858% | 95,697 | -4.453% |
| 2026-04-06 | 18.10 | 18.41 | 18.10 | 18.30 | +0.826% | 41,391 | -2.678% |
| 2026-04-02 | 17.86 | 18.19 | 17.79 | 18.15 | +0.666% | 57,056 | -1.873% |
| 2026-04-01 | 17.80 | 18.08 | 17.80 | 18.03 | +1.980% | 117,525 | -1.220% |
| 2026-03-31 | 18.17 | 18.36 | 17.60 | 17.68 | -2.158% | 467,289 | +0.735% |
| 2026-03-30 | 18.25 | 18.44 | 18.05 | 18.07 | -0.714% | 64,228 | -1.439% |
| 2026-03-27 | 18.52 | 18.61 | 18.20 | 18.20 | -2.361% | 51,143 | -2.143% |
| 2026-03-26 | 18.88 | 19.06 | 18.53 | 18.64 | -1.843% | 41,004 | -4.453% |
| 2026-03-25 | 18.88 | 19.05 | 18.88 | 18.99 | +1.280% | 22,389 | -6.214% |
| 2026-03-24 | 18.63 | 19.02 | 18.63 | 18.75 | +0.644% | 24,784 | -5.013% |
| 2026-03-23 | 18.55 | 18.85 | 18.55 | 18.63 | +0.431% | 36,837 | -4.402% |
| 2026-03-20 | 18.91 | 18.91 | 18.50 | 18.55 | -1.539% | 26,921 | -3.989% |
| 2026-03-19 | 18.80 | 18.88 | 18.70 | 18.84 | -0.159% | 30,196 | -5.467% |
| 2026-03-18 | 18.98 | 19.03 | 18.86 | 18.87 | -1.152% | 60,222 | -5.617% |
| 2026-03-17 | 19.04 | 19.17 | 18.98 | 19.09 | +0.739% | 55,463 | -6.705% |
| 2026-03-16 | 19.44 | 19.48 | 18.82 | 18.95 | -3.366% | 79,182 | -6.016% |
| 2026-03-13 | 19.88 | 20.00 | 19.61 | 19.61 | -1.358% | 22,314 | -9.179% |
| 2026-03-12 | 19.90 | 19.99 | 19.81 | 19.88 | +0.151% | 50,696 | -10.412% |
| 2026-03-11 | 19.87 | 19.91 | 19.79 | 19.85 | -0.101% | 21,931 | -10.277% |
| 2026-03-10 | 19.82 | 19.99 | 19.82 | 19.87 | +0.252% | 23,906 | -10.367% |
| 2026-03-09 | 20.24 | 20.24 | 19.68 | 19.82 | -2.027% | 134,245 | -10.141% |
| 2026-03-06 | 20.10 | 20.24 | 20.08 | 20.23 | +0.248% | 87,619 | -11.962% |
| 2026-03-05 | 20.21 | 20.24 | 20.11 | 20.18 | -0.148% | 122,637 | -11.744% |
| 2026-03-04 | 20.14 | 20.34 | 20.10 | 20.21 | 0.000% | 57,697 | -11.875% |
| 2026-03-03 | 20.02 | 20.29 | 19.98 | 20.21 | +0.355% | 31,477 | -11.875% |
| 2026-03-02 | 19.93 | 20.19 | 19.93 | 20.14 | +0.441% | 44,791 | -11.562% |
| 2026-02-27 | 20.00 | 20.20 | 19.67 | 20.05 | -0.100% | 248,928 | -11.172% |
| 2026-02-26 | 20.05 | 20.19 | 20.03 | 20.07 | -0.199% | 19,573 | -11.261% |
| 2026-02-25 | 20.06 | 20.20 | 20.05 | 20.11 | +0.299% | 21,475 | -11.437% |
| 2026-02-24 | 20.04 | 20.05 | 19.86 | 20.05 | -0.100% | 47,302 | -11.172% |
| 2026-02-23 | 20.19 | 20.19 | 19.96 | 20.07 | -0.594% | 41,155 | -11.261% |
| 2026-02-20 | 20.07 | 20.19 | 20.01 | 20.19 | +0.774% | 49,965 | -11.788% |
| 2026-02-19 | 20.12 | 20.15 | 20.00 | 20.04 | -0.422% | 24,617 | -11.106% |
| 2026-02-18 | 20.18 | 20.35 | 20.05 | 20.12 | -0.642% | 73,299 | -11.481% |
| 2026-02-17 | 20.11 | 20.30 | 20.05 | 20.25 | +0.854% | 95,287 | -12.049% |
| 2026-02-13 | 20.01 | 20.11 | 20.00 | 20.08 | +0.392% | 17,183 | -11.298% |
| 2026-02-12 | 20.06 | 20.10 | 20.00 | 20.00 | -0.547% | 16,764 | -10.950% |
| 2026-02-11 | 20.05 | 20.11 | 20.04 | 20.11 | 0.000% | 20,030 | -11.437% |
| 2026-02-10 | 20.11 | 20.19 | 19.93 | 20.11 | 0.000% | 38,840 | -11.437% |
| 2026-02-09 | 20.05 | 20.11 | 19.95 | 20.11 | +0.050% | 15,384 | -11.437% |
| 2026-02-06 | 20.16 | 20.20 | 19.93 | 20.10 | -0.199% | 24,826 | -11.393% |
| 2026-02-05 | 20.10 | 20.15 | 20.03 | 20.14 | +0.149% | 31,687 | -11.569% |
| 2026-02-04 | 20.20 | 20.20 | 19.90 | 20.11 | 0.000% | 19,082 | -11.437% |
| 2026-02-03 | 20.21 | 20.28 | 20.01 | 20.11 | -0.789% | 46,027 | -11.437% |
| 2026-02-02 | 20.28 | 20.28 | 20.22 | 20.27 | -0.049% | 18,521 | -12.136% |
| 2026-01-30 | 20.16 | 20.30 | 20.09 | 20.28 | +0.595% | 70,966 | -12.179% |
| 2026-01-29 | 20.08 | 20.17 | 20.05 | 20.16 | -0.099% | 29,518 | -11.657% |
| 2026-01-28 | 20.10 | 20.19 | 19.96 | 20.18 | +0.398% | 27,897 | -11.744% |
| 2026-01-27 | 20.20 | 20.20 | 20.05 | 20.10 | 0.000% | 25,738 | -11.393% |
| 2026-01-26 | 20.16 | 20.20 | 20.00 | 20.10 | -0.298% | 22,080 | -11.393% |
| 2026-01-23 | 20.17 | 20.30 | 20.05 | 20.16 | -0.198% | 24,622 | -11.657% |
| 2026-01-22 | 20.12 | 20.20 | 20.01 | 20.20 | +0.398% | 21,351 | -11.832% |
| 2026-01-21 | 19.68 | 20.15 | 19.68 | 20.12 | +2.236% | 28,620 | -11.481% |
| 2026-01-20 | 19.34 | 19.73 | 19.34 | 19.68 | +1.183% | 65,459 | -9.502% |
| 2026-01-16 | 19.60 | 19.69 | 19.35 | 19.45 | -1.118% | 57,322 | -8.432% |
| 2026-01-15 | 19.76 | 19.76 | 19.53 | 19.67 | -0.001% | 29,646 | -9.456% |
| 2026-01-14 | 19.81 | 19.91 | 19.67 | 19.67 | -0.856% | 34,109 | -9.456% |
| 2026-01-13 | 19.72 | 19.91 | 19.72 | 19.84 | +0.202% | 22,791 | -10.232% |
| 2026-01-12 | 19.80 | 19.95 | 19.74 | 19.80 | -0.101% | 47,968 | -10.051% |
| 2026-01-09 | 19.61 | 19.85 | 19.61 | 19.82 | +0.609% | 27,662 | -10.141% |
| 2026-01-08 | 19.50 | 19.85 | 19.50 | 19.70 | +0.974% | 31,234 | -9.594% |
| 2026-01-07 | 19.53 | 19.60 | 19.46 | 19.51 | +0.567% | 21,617 | -8.713% |
| 2026-01-06 | 19.60 | 19.70 | 19.32 | 19.40 | -0.970% | 31,375 | -8.196% |
| 2026-01-05 | 19.85 | 20.03 | 19.58 | 19.59 | -1.061% | 41,764 | -9.086% |
| 2026-01-02 | 19.15 | 19.81 | 19.15 | 19.80 | +3.937% | 66,980 | -10.051% |
| 2025-12-31 | 19.11 | 19.15 | 18.90 | 19.05 | -0.366% | 98,095 | -6.509% |
| 2025-12-30 | 19.35 | 19.38 | 19.11 | 19.12 | -0.830% | 60,780 | -6.851% |
| 2025-12-29 | 19.36 | 19.44 | 19.28 | 19.28 | -0.413% | 26,921 | -7.624% |
| 2025-12-26 | 19.39 | 19.45 | 19.35 | 19.36 | -0.283% | 14,834 | -8.006% |
| 2025-12-24 | 19.27 | 19.41 | 19.25 | 19.41 | +0.440% | 20,210 | -8.267% |
| 2025-12-23 | 19.60 | 19.70 | 19.27 | 19.33 | -1.159% | 44,704 | -7.863% |
| 2025-12-22 | 19.76 | 19.84 | 19.46 | 19.56 | -0.272% | 40,117 | -8.931% |
| 2025-12-19 | 19.56 | 19.69 | 19.52 | 19.61 | +0.564% | 31,368 | -9.179% |
| 2025-12-18 | 19.52 | 19.71 | 19.46 | 19.50 | +0.154% | 72,254 | -8.667% |
| 2025-12-17 | 19.66 | 19.85 | 19.45 | 19.47 | -1.268% | 59,450 | -8.526% |
| 2025-12-16 | 20.10 | 20.10 | 19.61 | 19.72 | -1.744% | 57,674 | -9.686% |
| 2025-12-15 | 19.90 | 20.10 | 19.90 | 20.07 | -0.149% | 81,165 | -11.261% |
| 2025-12-12 | 20.21 | 20.23 | 20.00 | 20.10 | -0.888% | 96,046 | -11.393% |
| 2025-12-11 | 19.98 | 20.29 | 19.90 | 20.28 | +1.807% | 107,007 | -12.179% |
| 2025-12-10 | 19.78 | 20.03 | 19.75 | 19.92 | +1.997% | 148,136 | -10.592% |
| 2025-12-09 | 19.42 | 19.66 | 19.36 | 19.53 | +1.087% | 92,552 | -8.807% |
| 2025-12-08 | 19.30 | 19.50 | 19.30 | 19.32 | +0.259% | 34,846 | -7.816% |
| 2025-12-05 | 19.34 | 19.41 | 19.25 | 19.27 | -0.362% | 31,022 | -7.577% |
| 2025-12-04 | 19.45 | 19.46 | 19.24 | 19.34 | -0.821% | 30,249 | -7.911% |
| 2025-12-03 | 19.46 | 19.54 | 19.40 | 19.50 | +0.257% | 22,253 | -8.667% |
| 2025-12-02 | 19.34 | 19.54 | 19.20 | 19.45 | +2.530% | 92,457 | -8.432% |
| 2025-12-01 | 18.75 | 19.08 | 18.75 | 18.97 | +0.637% | 56,193 | -6.115% |
| 2025-11-28 | 19.22 | 19.22 | 18.57 | 18.85 | -1.412% | 99,957 | -5.517% |
| 2025-11-26 | 19.10 | 19.15 | 19.00 | 19.12 | +0.420% | 23,888 | -6.851% |
| 2025-11-25 | 19.06 | 19.06 | 18.93 | 19.04 | +0.741% | 24,310 | -6.460% |
| 2025-11-24 | 18.73 | 19.01 | 18.73 | 18.90 | +0.854% | 39,004 | -5.767% |
| 2025-11-21 | 18.69 | 18.82 | 18.52 | 18.74 | +0.268% | 74,886 | -4.963% |
| 2025-11-20 | 19.05 | 19.16 | 18.64 | 18.69 | -1.890% | 50,887 | -4.708% |
| 2025-11-19 | 18.87 | 19.18 | 18.87 | 19.05 | +0.954% | 45,014 | -6.509% |
| 2025-11-18 | 18.65 | 18.90 | 18.65 | 18.87 | -0.159% | 11,958 | -5.617% |
| 2025-11-17 | 18.79 | 19.14 | 18.70 | 18.90 | -0.316% | 36,277 | -5.767% |
| 2025-11-14 | 18.80 | 19.08 | 18.78 | 18.96 | 0.000% | 29,314 | -6.065% |
| 2025-11-13 | 18.85 | 18.96 | 18.70 | 18.96 | -0.053% | 32,964 | -6.065% |
| 2025-11-12 | 19.07 | 19.24 | 18.86 | 18.97 | -0.524% | 36,056 | -6.115% |
| 2025-11-11 | 19.11 | 19.34 | 19.00 | 19.07 | -0.677% | 32,051 | -6.607% |
| 2025-11-10 | 18.99 | 19.30 | 18.88 | 19.20 | +1.803% | 59,422 | -7.240% |
| 2025-11-07 | 18.64 | 18.96 | 18.46 | 18.86 | +0.319% | 45,430 | -5.567% |
| 2025-11-06 | 18.82 | 18.89 | 18.70 | 18.80 | -0.371% | 26,905 | -5.266% |
| 2025-11-05 | 18.79 | 18.95 | 18.64 | 18.87 | +0.747% | 57,926 | -5.617% |
| 2025-11-04 | 18.75 | 19.00 | 18.48 | 18.73 | -0.637% | 63,179 | -4.912% |
| 2025-11-03 | 18.55 | 18.95 | 18.50 | 18.85 | +2.949% | 158,386 | -5.517% |
| 2025-10-31 | 18.19 | 18.35 | 18.01 | 18.31 | +0.660% | 152,829 | -2.731% |
| 2025-10-30 | 18.35 | 18.40 | 18.15 | 18.19 | -0.764% | 111,828 | -2.089% |
| 2025-10-29 | 18.51 | 18.72 | 18.32 | 18.33 | -0.972% | 130,592 | -2.837% |
| 2025-10-28 | 19.01 | 19.07 | 18.50 | 18.51 | -2.579% | 83,383 | -3.782% |
| 2025-10-27 | 19.24 | 19.24 | 18.87 | 19.00 | -0.628% | 32,941 | -6.263% |
| 2025-10-24 | 19.40 | 19.41 | 19.10 | 19.12 | -1.035% | 22,866 | -6.851% |
| 2025-10-23 | 19.55 | 19.55 | 19.21 | 19.32 | -1.176% | 32,018 | -7.816% |
| 2025-10-22 | 19.60 | 19.70 | 19.32 | 19.55 | -0.610% | 39,738 | -8.900% |
| 2025-10-21 | 19.55 | 19.75 | 19.50 | 19.67 | +0.408% | 46,503 | -9.456% |
| 2025-10-20 | 19.34 | 19.66 | 19.16 | 19.59 | +1.978% | 53,042 | -9.086% |
| 2025-10-17 | 19.09 | 19.27 | 18.93 | 19.21 | +0.734% | 38,759 | -7.288% |
| 2025-10-16 | 18.84 | 19.31 | 18.66 | 19.07 | +0.740% | 85,445 | -6.607% |
| 2025-10-15 | 18.69 | 19.05 | 18.60 | 18.93 | +1.556% | 89,887 | -5.917% |
| 2025-10-14 | 18.75 | 19.03 | 18.53 | 18.64 | -0.745% | 118,321 | -4.453% |
| 2025-10-13 | 19.50 | 19.50 | 18.58 | 18.78 | -2.442% | 123,580 | -5.165% |
| 2025-10-10 | 19.26 | 19.54 | 19.12 | 19.25 | +0.052% | 65,077 | -7.481% |
| 2025-10-09 | 19.80 | 19.92 | 19.15 | 19.24 | -3.073% | 40,598 | -7.432% |
| 2025-10-08 | 20.04 | 20.33 | 19.75 | 19.85 | -1.674% | 28,083 | -10.277% |
| 2025-10-07 | 20.32 | 20.42 | 20.08 | 20.19 | -1.185% | 41,685 | -11.779% |
| 2025-10-06 | 20.31 | 20.45 | 20.30 | 20.43 | +0.740% | 39,008 | -12.824% |
| 2025-10-03 | 20.12 | 20.40 | 20.12 | 20.28 | -0.049% | 21,431 | -12.179% |
| 2025-10-02 | 20.21 | 20.32 | 20.21 | 20.29 | +0.148% | 5,464 | -12.223% |
| 2025-10-01 | 19.85 | 20.43 | 19.74 | 20.26 | +2.323% | 38,318 | -12.093% |
| 2025-09-30 | 20.33 | 20.45 | 19.58 | 19.80 | -2.367% | 197,424 | -10.051% |
| 2025-09-29 | 20.25 | 20.41 | 19.91 | 20.28 | +0.346% | 80,754 | -12.179% |
| 2025-09-26 | 20.34 | 20.44 | 20.19 | 20.21 | -0.995% | 20,459 | -11.875% |
| 2025-09-25 | 20.30 | 20.60 | 20.23 | 20.41 | +0.163% | 43,721 | -12.753% |
| 2025-09-24 | 20.29 | 20.40 | 19.80 | 20.38 | +0.891% | 49,830 | -12.610% |
| 2025-09-23 | 20.56 | 20.63 | 20.04 | 20.20 | -1.894% | 23,988 | -11.832% |
| 2025-09-22 | 20.70 | 20.80 | 20.51 | 20.59 | -0.723% | 29,648 | -13.502% |
| 2025-09-19 | 20.87 | 20.88 | 20.70 | 20.74 | -1.097% | 49,958 | -14.127% |
| 2025-09-18 | 20.85 | 21.05 | 20.78 | 20.97 | +0.287% | 24,773 | -15.069% |
| 2025-09-17 | 20.90 | 21.30 | 20.83 | 20.91 | -0.048% | 34,520 | -14.825% |
| 2025-09-16 | 20.87 | 21.11 | 20.71 | 20.92 | -0.333% | 35,387 | -14.866% |
| 2025-09-15 | 20.93 | 21.15 | 20.86 | 20.99 | -1.409% | 32,824 | -15.150% |
| 2025-09-12 | 21.17 | 21.35 | 21.08 | 21.29 | +0.188% | 43,458 | -16.346% |
| 2025-09-11 | 20.83 | 21.50 | 20.76 | 21.25 | +2.360% | 186,388 | -16.188% |
| 2025-09-10 | 20.90 | 20.90 | 20.53 | 20.76 | +0.484% | 32,946 | -14.210% |
| 2025-09-09 | 20.25 | 20.97 | 20.14 | 20.66 | +1.350% | 147,612 | -13.795% |
| 2025-09-08 | 20.08 | 20.60 | 20.08 | 20.38 | +0.965% | 166,011 | -12.631% |
| 2025-09-05 | 19.26 | 20.39 | 19.25 | 20.19 | +5.266% | 179,339 | -11.788% |
| 2025-09-04 | 19.05 | 19.18 | 19.02 | 19.18 | +0.682% | 17,712 | -7.143% |
| 2025-09-03 | 18.90 | 19.25 | 18.83 | 19.05 | +1.600% | 70,332 | -6.509% |
| 2025-09-02 | 18.78 | 18.94 | 18.60 | 18.75 | +0.267% | 82,057 | -5.013% |
| 2025-08-29 | 18.99 | 19.04 | 18.66 | 18.70 | -1.319% | 181,694 | -4.759% |
| 2025-08-28 | 18.83 | 18.98 | 18.78 | 18.95 | +1.283% | 40,945 | -6.016% |
| 2025-08-27 | 18.63 | 18.75 | 18.57 | 18.71 | +0.053% | 66,215 | -4.810% |
| 2025-08-26 | 18.74 | 18.97 | 18.67 | 18.70 | -0.585% | 43,032 | -4.759% |
| 2025-08-25 | 18.81 | 18.94 | 18.75 | 18.81 | +0.053% | 73,285 | -5.316% |
| 2025-08-22 | 18.80 | 18.99 | 18.76 | 18.80 | +0.160% | 242,184 | -5.266% |
| 2025-08-21 | 18.73 | 19.10 | 18.57 | 18.77 | +0.267% | 173,060 | -5.115% |
| 2025-08-20 | 18.65 | 18.87 | 18.65 | 18.72 | +0.322% | 33,601 | -4.861% |
| 2025-08-19 | 18.48 | 18.69 | 18.48 | 18.66 | +0.539% | 19,270 | -4.555% |
| 2025-08-18 | 18.55 | 18.57 | 18.41 | 18.56 | +0.542% | 43,009 | -4.041% |
| 2025-08-15 | 18.46 | 18.58 | 18.37 | 18.46 | 0.000% | 92,645 | -3.521% |
| 2025-08-14 | 18.77 | 18.82 | 18.45 | 18.46 | -1.809% | 33,049 | -3.521% |
| 2025-08-13 | 18.95 | 19.03 | 18.76 | 18.80 | -0.424% | 337,108 | -5.266% |
| 2025-08-12 | 18.93 | 19.00 | 18.69 | 18.88 | -0.579% | 122,625 | -5.667% |
| 2025-08-11 | 18.56 | 19.01 | 18.45 | 18.99 | +2.704% | 88,767 | -6.214% |
| 2025-08-08 | 18.54 | 18.54 | 18.15 | 18.49 | +0.380% | 18,395 | -3.678% |
| 2025-08-07 | 18.85 | 18.89 | 18.24 | 18.42 | -2.488% | 36,545 | -3.312% |
| 2025-08-06 | 18.82 | 19.11 | 18.77 | 18.89 | -0.030% | 15,306 | -5.717% |
| 2025-08-05 | 19.04 | 19.05 | 18.84 | 18.90 | -1.070% | 29,370 | -5.745% |
| 2025-08-04 | 18.95 | 19.10 | 18.65 | 19.10 | +0.685% | 32,247 | -6.754% |
| 2025-08-01 | 18.48 | 18.97 | 18.45 | 18.97 | +2.874% | 47,290 | -6.115% |
| 2025-07-31 | 18.50 | 18.68 | 18.16 | 18.44 | -0.324% | 397,791 | -3.416% |
| 2025-07-30 | 18.60 | 18.64 | 18.33 | 18.50 | -0.324% | 36,299 | -3.730% |
| 2025-07-29 | 18.40 | 18.73 | 18.34 | 18.56 | +0.926% | 42,700 | -4.042% |
| 2025-07-28 | 18.40 | 18.50 | 18.30 | 18.39 | -0.054% | 187,573 | -3.154% |
| 2025-07-25 | 18.41 | 18.55 | 18.33 | 18.40 | +0.546% | 96,795 | -3.207% |
| 2025-07-24 | 18.36 | 18.40 | 18.25 | 18.30 | -0.272% | 109,627 | -2.678% |
| 2025-07-23 | 18.40 | 18.48 | 18.28 | 18.35 | -0.380% | 212,978 | -2.943% |
| 2025-07-22 | 18.40 | 18.57 | 18.34 | 18.42 | +0.109% | 38,280 | -3.312% |
| 2025-07-21 | 18.66 | 18.70 | 18.29 | 18.40 | -0.702% | 32,850 | -3.207% |
| 2025-07-18 | 18.80 | 18.80 | 18.46 | 18.53 | -0.376% | 10,564 | -3.886% |
| 2025-07-17 | 18.42 | 18.60 | 18.38 | 18.60 | +0.731% | 13,563 | -4.247% |
| 2025-07-16 | 18.55 | 18.68 | 18.39 | 18.46 | -0.512% | 30,761 | -3.547% |
| 2025-07-15 | 19.00 | 19.05 | 18.54 | 18.56 | -2.264% | 56,339 | -4.041% |
| 2025-07-14 | 18.85 | 18.99 | 18.77 | 18.99 | +0.053% | 24,839 | -6.214% |
| 2025-07-11 | 18.92 | 19.00 | 18.74 | 18.98 | +0.158% | 29,440 | -6.164% |
| 2025-07-10 | 18.55 | 18.97 | 18.24 | 18.95 | +1.554% | 34,519 | -6.016% |
| 2025-07-09 | 18.24 | 18.70 | 18.09 | 18.66 | +2.640% | 38,644 | -4.555% |
| 2025-07-08 | 18.10 | 18.25 | 18.09 | 18.18 | +0.165% | 23,385 | -2.035% |
| 2025-07-07 | 18.44 | 18.46 | 18.10 | 18.15 | -1.573% | 22,176 | -1.873% |
| 2025-07-03 | 18.38 | 18.55 | 18.35 | 18.44 | +0.820% | 21,186 | -3.416% |
| 2025-07-02 | 17.98 | 18.29 | 17.92 | 18.29 | +1.555% | 20,715 | -2.624% |
| 2025-07-01 | 17.84 | 18.01 | 17.76 | 18.01 | +1.751% | 27,019 | -1.110% |
| 2025-06-30 | 17.99 | 18.24 | 17.57 | 17.70 | -0.282% | 232,790 | +0.621% |
| 2025-06-27 | 18.26 | 18.26 | 17.75 | 17.75 | -1.934% | 45,609 | +0.338% |
| 2025-06-26 | 17.80 | 18.13 | 17.80 | 18.10 | +1.514% | 13,922 | -1.602% |
| 2025-06-25 | 18.16 | 18.35 | 17.76 | 17.83 | -1.817% | 25,001 | -0.112% |
| 2025-06-24 | 17.60 | 18.41 | 17.60 | 18.16 | +3.476% | 118,222 | -1.927% |
| 2025-06-23 | 17.60 | 17.76 | 17.43 | 17.55 | -0.623% | 25,962 | +1.481% |
| 2025-06-20 | 17.67 | 17.93 | 17.40 | 17.66 | -0.339% | 23,940 | +0.849% |
| 2025-06-18 | 17.92 | 18.09 | 17.70 | 17.72 | -1.033% | 19,328 | +0.508% |
| 2025-06-17 | 17.97 | 17.97 | 17.87 | 17.91 | -0.528% | 26,996 | -0.531% |
| 2025-06-16 | 18.10 | 18.20 | 17.87 | 18.00 | -0.607% | 15,585 | -1.056% |
| 2025-06-13 | 17.95 | 18.18 | 17.87 | 18.11 | -0.876% | 42,226 | -1.657% |
| 2025-06-12 | 18.33 | 18.38 | 18.00 | 18.27 | 0.000% | 32,537 | -2.518% |
| 2025-06-11 | 18.71 | 18.73 | 18.26 | 18.27 | -2.299% | 25,576 | -2.518% |
| 2025-06-10 | 18.35 | 18.70 | 18.35 | 18.70 | +1.630% | 30,738 | -4.759% |
| 2025-06-09 | 18.26 | 18.46 | 18.26 | 18.40 | +1.210% | 29,225 | -3.207% |
| 2025-06-06 | 18.20 | 18.26 | 18.10 | 18.18 | +0.091% | 20,369 | -2.035% |
| 2025-06-05 | 18.11 | 18.37 | 18.08 | 18.16 | +0.462% | 39,947 | -1.946% |
| 2025-06-04 | 18.07 | 18.15 | 18.02 | 18.08 | -0.386% | 30,335 | -1.493% |
| 2025-06-03 | 18.15 | 18.37 | 18.11 | 18.15 | +0.055% | 48,980 | -1.873% |
| 2025-06-02 | 17.95 | 18.48 | 17.91 | 18.14 | +2.082% | 93,296 | -1.819% |
| 2025-05-30 | 17.21 | 17.96 | 17.16 | 17.77 | +3.615% | 230,636 | +0.225% |
| 2025-05-29 | 17.28 | 17.31 | 17.05 | 17.15 | -0.233% | 102,430 | +3.848% |
| 2025-05-28 | 17.20 | 17.37 | 17.11 | 17.19 | -0.232% | 20,278 | +3.607% |
| 2025-05-27 | 17.32 | 17.40 | 17.05 | 17.23 | +0.584% | 81,474 | +3.366% |
| 2025-05-23 | 17.19 | 17.31 | 17.05 | 17.13 | -0.696% | 91,314 | +3.970% |
| 2025-05-22 | 17.11 | 17.48 | 17.11 | 17.25 | +0.495% | 59,078 | +3.246% |
| 2025-05-21 | 18.25 | 18.52 | 17.07 | 17.16 | -6.155% | 81,398 | +3.758% |
| 2025-05-20 | 18.76 | 18.76 | 18.29 | 18.29 | -2.549% | 28,195 | -2.629% |
| 2025-05-19 | 18.84 | 18.89 | 18.55 | 18.77 | -0.586% | 36,846 | -5.111% |
| 2025-05-16 | 18.83 | 19.00 | 18.78 | 18.88 | +0.586% | 24,325 | -5.667% |
| 2025-05-15 | 18.69 | 18.87 | 18.68 | 18.77 | -0.053% | 27,149 | -5.115% |
| 2025-05-14 | 18.92 | 18.92 | 18.75 | 18.78 | -0.159% | 43,015 | -5.165% |
| 2025-05-13 | 18.69 | 18.87 | 18.66 | 18.81 | +0.750% | 32,862 | -5.316% |
| 2025-05-12 | 18.98 | 19.20 | 18.56 | 18.67 | -0.107% | 66,139 | -4.606% |
| 2025-05-09 | 18.71 | 18.71 | 18.18 | 18.69 | -0.107% | 55,365 | -4.708% |
| 2025-05-08 | 18.51 | 18.79 | 18.46 | 18.71 | +0.808% | 39,797 | -4.810% |
| 2025-05-07 | 18.57 | 18.58 | 18.15 | 18.56 | +0.651% | 25,912 | -4.041% |
| 2025-05-06 | 18.23 | 18.51 | 17.83 | 18.44 | +0.490% | 28,676 | -3.416% |
| 2025-05-05 | 18.70 | 18.80 | 18.35 | 18.35 | -2.081% | 21,137 | -2.943% |
| 2025-05-02 | 18.62 | 18.86 | 18.19 | 18.74 | +0.699% | 56,424 | -4.963% |
| 2025-05-01 | 18.62 | 18.66 | 18.46 | 18.61 | +0.215% | 43,204 | -4.299% |
| 2025-04-30 | 18.14 | 18.73 | 18.08 | 18.57 | +2.033% | 70,728 | -4.093% |
| 2025-04-29 | 18.15 | 18.33 | 18.04 | 18.20 | +0.275% | 30,946 | -2.143% |
| 2025-04-28 | 17.82 | 18.15 | 17.71 | 18.15 | +1.963% | 37,892 | -1.873% |
| 2025-04-25 | 17.76 | 17.82 | 17.61 | 17.80 | +0.341% | 16,563 | +0.053% |
| 2025-04-24 | 17.58 | 17.74 | 17.42 | 17.74 | +1.371% | 24,899 | +0.395% |
| 2025-04-23 | 17.31 | 17.56 | 17.22 | 17.50 | +2.639% | 63,404 | +1.771% |
| 2025-04-22 | 16.80 | 17.10 | 16.80 | 17.05 | +2.157% | 28,342 | +4.457% |
| 2025-04-21 | 16.94 | 16.95 | 16.53 | 16.69 | -1.184% | 22,799 | +6.711% |
| 2025-04-17 | 16.52 | 16.95 | 16.52 | 16.89 | +2.178% | 41,985 | +5.447% |
| 2025-04-16 | 16.36 | 16.65 | 16.32 | 16.53 | +0.609% | 35,616 | +7.743% |
| 2025-04-15 | 16.66 | 16.83 | 16.41 | 16.43 | -1.499% | 35,595 | +8.399% |
| 2025-04-14 | 16.65 | 16.73 | 16.53 | 16.68 | 0.000% | 46,279 | +6.775% |