Dark

TDS
Telephone and Data Systems Inc.
stock NYSE

Market Open

May 21, 2025 12:18:21 PM EDT

34.49USD-0.116%(-0.04)202,842

34.49Bid 34.54Ask 0.05Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-34.53)0

After-hours

May 20, 2025 4:00:30 PM EDT

34.53USD-0.014%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	34.340	34.6400	34.2200	34.49	-0.116%	202,842	0.000%
2025-05-20	34.780	34.9800	34.4700	34.53	-0.318%	786,040	-0.116%
2025-05-19	34.860	34.9950	34.4500	34.64	-0.830%	448,104	-0.433%
2025-05-16	34.660	35.0300	34.2150	34.93	+1.541%	740,880	-1.260%
2025-05-15	34.110	34.5100	33.8700	34.40	+1.147%	687,216	+0.262%
2025-05-14	33.140	34.0800	33.1200	34.01	+2.316%	855,906	+1.411%
2025-05-13	33.870	34.2200	32.7970	33.24	-1.511%	702,295	+3.761%
2025-05-12	34.890	35.5500	33.5800	33.75	-2.400%	1,047,758	+2.193%
2025-05-09	33.940	34.7300	33.8100	34.58	+1.826%	604,110	-0.260%
2025-05-08	34.960	35.0000	33.8400	33.96	-1.480%	986,739	+1.561%
2025-05-07	34.130	34.7500	33.4200	34.47	+1.293%	1,177,790	+0.058%
2025-05-06	31.500	34.0800	31.0700	34.03	+7.215%	1,214,279	+1.352%
2025-05-05	33.950	33.9500	31.7300	31.74	-7.491%	2,595,384	+8.664%
2025-05-02	35.800	36.1400	32.1350	34.31	-8.847%	2,868,501	+0.525%
2025-05-01	37.550	38.0800	37.0400	37.64	+0.400%	953,270	-8.369%
2025-04-30	37.260	37.6600	36.8000	37.49	-0.319%	808,875	-8.002%
2025-04-29	37.460	37.9800	37.2100	37.61	+0.027%	825,362	-8.296%
2025-04-28	36.590	37.6600	36.5900	37.60	+2.592%	788,871	-8.271%
2025-04-25	36.300	36.7500	35.8700	36.65	+0.411%	873,733	-5.894%
2025-04-24	35.680	36.9800	35.6800	36.50	+2.904%	935,688	-5.507%
2025-04-23	35.340	36.2550	35.1600	35.47	+1.692%	1,282,314	-2.763%
2025-04-22	35.350	35.8400	34.8400	34.88	-0.286%	796,008	-1.118%
2025-04-21	36.440	36.5400	34.8700	34.98	-4.112%	1,055,594	-1.401%
2025-04-17	36.150	36.8700	35.9800	36.48	+0.885%	982,835	-5.455%
2025-04-16	36.710	37.0000	35.7850	36.16	-2.085%	681,297	-4.618%
2025-04-15	36.740	37.2400	36.4950	36.93	+1.067%	614,649	-6.607%
2025-04-14	36.000	36.9100	35.5750	36.54	+2.439%	445,622	-5.610%
2025-04-11	35.630	36.0631	34.9900	35.67	+0.677%	504,979	-3.308%
2025-04-10	35.340	36.4275	34.6700	35.43	-2.692%	1,056,186	-2.653%
2025-04-09	34.220	37.1700	32.8600	36.41	+5.628%	1,504,181	-5.273%
2025-04-08	36.520	36.9200	33.7250	34.47	-2.240%	1,409,712	+0.058%
2025-04-07	33.920	37.2100	33.6700	35.26	-1.149%	1,650,952	-2.184%
2025-04-04	36.470	36.7600	34.8200	35.67	-5.784%	1,338,406	-3.308%
2025-04-03	37.840	39.1950	37.6000	37.86	-4.200%	1,154,960	-8.901%
2025-04-02	38.700	39.6400	38.7000	39.52	+0.816%	741,127	-12.728%
2025-04-01	38.760	39.8000	38.3700	39.20	+1.187%	968,085	-12.015%
2025-03-31	38.290	38.8100	37.8500	38.74	+0.571%	1,033,285	-10.971%
2025-03-28	38.820	38.8200	37.9100	38.52	-0.619%	715,047	-10.462%
2025-03-27	37.770	38.9100	37.7500	38.76	+1.786%	750,581	-11.017%
2025-03-26	38.430	38.5900	37.7800	38.08	-0.626%	974,166	-9.428%
2025-03-25	37.460	38.6100	37.2950	38.32	+2.187%	955,251	-9.995%
2025-03-24	37.120	38.0400	37.1200	37.50	+1.792%	1,059,151	-8.027%
2025-03-21	35.710	36.9900	35.5800	36.84	+2.135%	1,893,788	-6.379%
2025-03-20	34.910	36.2300	34.7974	36.07	+1.692%	1,212,668	-4.380%
2025-03-19	35.060	35.7000	34.8500	35.47	+0.368%	995,077	-2.763%
2025-03-18	35.460	35.6200	34.7500	35.34	-0.282%	1,095,916	-2.405%
2025-03-17	34.740	35.7500	34.7400	35.44	+1.257%	972,591	-2.681%
2025-03-14	34.070	35.1900	33.8100	35.00	+2.971%	831,130	-1.457%
2025-03-13	34.780	34.9600	33.8050	33.99	-2.215%	654,888	+1.471%
2025-03-12	35.380	35.3800	33.8100	34.76	+0.988%	1,056,085	-0.777%
2025-03-11	31.990	34.8000	31.9200	34.42	+6.961%	1,607,994	+0.203%
2025-03-10	34.690	34.9000	31.7700	32.18	-9.096%	1,585,007	+7.178%
2025-03-07	34.430	35.7000	33.8400	35.40	+2.194%	845,742	-2.571%
2025-03-06	34.570	35.0300	34.1500	34.64	-0.688%	932,576	-0.433%
2025-03-05	34.380	35.0300	34.0650	34.88	+1.278%	577,047	-1.118%
2025-03-04	34.780	35.1200	34.2600	34.44	-2.326%	949,974	+0.145%
2025-03-03	36.280	36.8700	35.0100	35.26	-2.327%	956,941	-2.184%
2025-02-28	35.760	36.4300	35.4600	36.10	+1.604%	815,704	-4.460%
2025-02-27	35.420	36.1450	35.2100	35.53	-0.865%	766,494	-2.927%
2025-02-26	36.340	36.7600	35.3500	35.84	-1.158%	1,207,980	-3.767%
2025-02-25	37.010	37.2050	35.8100	36.26	-1.118%	1,156,793	-4.881%
2025-02-24	38.030	38.1150	36.5900	36.67	-3.398%	1,535,949	-5.945%
2025-02-21	39.410	40.0500	36.0500	37.96	-4.238%	1,503,226	-9.141%
2025-02-20	39.410	40.1200	38.5650	39.64	+0.177%	1,040,658	-12.992%
2025-02-19	40.060	40.6700	39.4200	39.57	-1.836%	1,102,658	-12.838%
2025-02-18	39.500	41.2100	39.1700	40.31	+2.051%	1,179,323	-14.438%
2025-02-14	38.260	39.5400	38.1800	39.50	+2.945%	677,116	-12.684%
2025-02-13	38.250	38.5700	37.9850	38.37	+0.974%	563,544	-10.112%
2025-02-12	36.830	38.3000	36.5600	38.00	+1.496%	583,053	-9.237%
2025-02-11	37.180	37.8500	37.0550	37.44	+0.295%	607,443	-7.879%
2025-02-10	37.000	37.4600	36.9500	37.33	+0.349%	719,848	-7.608%
2025-02-07	36.650	37.4600	36.6000	37.20	+0.622%	670,225	-7.285%
2025-02-06	36.810	37.1500	36.1900	36.97	+1.288%	589,144	-6.708%
2025-02-05	35.940	36.5800	35.6600	36.50	+2.788%	591,696	-5.507%
2025-02-04	35.080	35.6800	35.0600	35.51	+0.881%	618,083	-2.872%
2025-02-03	35.170	35.7600	34.4600	35.20	-0.424%	481,076	-2.017%
2025-01-31	36.080	36.2700	35.0600	35.35	-1.532%	795,261	-2.433%
2025-01-30	36.000	36.0100	34.7100	35.90	+0.335%	837,927	-3.928%
2025-01-29	36.290	36.6600	35.0200	35.78	+0.140%	1,045,554	-3.605%
2025-01-28	35.580	36.2600	35.5200	35.73	+0.506%	807,258	-3.470%
2025-01-27	35.700	36.3600	35.3900	35.55	-0.975%	663,791	-2.982%
2025-01-24	35.940	36.2799	35.8400	35.90	-0.111%	381,763	-3.928%
2025-01-23	36.310	36.3100	35.5500	35.94	-1.345%	546,485	-4.035%
2025-01-22	35.910	36.5300	35.5250	36.43	+1.194%	914,580	-5.325%
2025-01-21	36.330	36.5250	35.7200	36.00	-0.305%	494,745	-4.194%
2025-01-17	35.420	36.2200	35.2450	36.11	+3.113%	595,782	-4.486%
2025-01-16	34.760	35.4100	34.7500	35.02	+0.690%	701,159	-1.513%
2025-01-15	35.230	35.3900	34.7400	34.78	+1.311%	646,903	-0.834%
2025-01-14	33.760	34.4700	33.5573	34.33	+2.325%	637,404	+0.466%
2025-01-13	32.550	33.6450	32.0000	33.55	+1.697%	795,519	+2.802%
2025-01-10	32.800	33.5150	32.5500	32.99	-1.316%	786,520	+4.547%
2025-01-08	32.660	33.4300	32.1600	33.43	+2.201%	1,097,054	+3.171%
2025-01-07	33.250	33.3900	32.1200	32.71	-1.654%	705,223	+5.442%
2025-01-06	33.980	34.1100	33.0800	33.26	-1.888%	787,774	+3.698%
2025-01-03	34.690	35.0200	33.8750	33.90	-1.682%	633,727	+1.740%
2025-01-02	34.500	35.2400	34.2400	34.48	+1.085%	852,441	+0.029%
2024-12-31	34.200	34.6000	33.9800	34.11	+0.294%	698,784	+1.114%
2024-12-30	34.590	34.6600	33.7900	34.01	-2.382%	687,350	+1.411%
2024-12-27	34.350	34.9600	34.3500	34.84	+0.173%	815,281	-1.005%
2024-12-26	34.230	35.0400	34.1850	34.78	+1.193%	744,464	-0.834%
2024-12-24	33.750	34.4450	33.6650	34.37	+2.049%	368,691	+0.349%
2024-12-23	34.000	34.0000	33.3200	33.68	-0.970%	631,285	+2.405%
2024-12-20	33.480	34.4561	33.2000	34.01	+0.800%	2,020,824	+1.411%
2024-12-19	33.320	34.2200	33.3200	33.74	+2.057%	823,198	+2.223%
2024-12-18	33.940	34.2350	32.8100	33.06	-2.015%	1,214,509	+4.325%
2024-12-17	34.500	34.5000	33.2850	33.74	-2.344%	1,654,922	+2.223%
2024-12-16	35.100	35.3000	34.4900	34.55	-1.902%	844,602	-0.174%
2024-12-13	34.800	35.3900	34.6200	35.22	+0.946%	693,686	-2.073%
2024-12-12	34.120	35.2192	33.8400	34.89	+2.347%	1,049,319	-1.146%
2024-12-11	33.280	34.1100	33.0400	34.09	+2.743%	802,460	+1.173%
2024-12-10	33.310	33.7100	33.0800	33.18	-0.659%	648,722	+3.948%
2024-12-09	34.630	34.6700	33.2000	33.40	-3.496%	706,711	+3.263%
2024-12-06	34.690	34.6950	34.1000	34.61	+0.145%	557,553	-0.347%
2024-12-05	33.750	34.7000	33.7000	34.56	+1.977%	876,898	-0.203%
2024-12-04	34.250	34.7800	33.8900	33.89	-1.368%	701,521	+1.770%
2024-12-03	33.880	34.7080	33.5500	34.36	+1.627%	798,282	+0.378%
2024-12-02	33.920	34.1800	33.4400	33.81	-1.083%	600,629	+2.011%
2024-11-29	34.420	34.5000	33.7400	34.18	+0.176%	285,014	+0.907%
2024-11-27	34.500	34.7600	34.0700	34.12	-0.583%	376,865	+1.084%
2024-11-26	33.360	34.4900	32.5700	34.32	+2.909%	1,077,652	+0.495%
2024-11-25	34.040	34.3900	33.3500	33.35	-2.027%	1,116,109	+3.418%
2024-11-22	33.380	34.3600	33.1450	34.04	+3.152%	1,214,604	+1.322%
2024-11-21	31.540	33.0600	31.5400	33.00	+4.068%	755,481	+4.515%
2024-11-20	31.610	32.8000	31.1600	31.71	+0.635%	1,183,574	+8.767%
2024-11-19	30.890	31.6600	30.5900	31.51	+0.994%	794,068	+9.457%
2024-11-18	31.380	31.9000	31.1700	31.20	+0.096%	665,383	+10.545%
2024-11-15	30.820	31.3400	30.6500	31.17	+1.763%	960,105	+10.651%
2024-11-14	31.080	31.6300	30.3800	30.63	-0.745%	739,963	+12.602%
2024-11-13	31.680	32.1100	30.8300	30.86	-2.280%	588,612	+11.763%
2024-11-12	32.000	32.3900	31.4500	31.58	-3.159%	817,100	+9.215%
2024-11-11	32.220	33.1000	32.1800	32.61	+1.938%	1,024,579	+5.765%
2024-11-08	32.280	32.3650	31.3700	31.99	-1.418%	1,889,804	+7.815%
2024-11-07	33.740	34.5700	32.3300	32.45	-0.277%	3,409,020	+6.287%
2024-11-06	29.140	32.9800	29.1400	32.54	+14.175%	1,974,903	+5.993%
2024-11-05	28.040	28.8700	27.6700	28.50	+1.496%	835,215	+21.018%
2024-11-04	27.250	28.4600	26.9500	28.08	+2.183%	969,840	+22.828%
2024-11-01	28.620	29.4500	27.2500	27.48	-7.630%	1,590,797	+25.509%
2024-10-31	29.690	30.1000	29.2300	29.75	+0.473%	978,232	+15.933%
2024-10-30	29.160	29.7000	28.8300	29.61	+1.963%	912,574	+16.481%
2024-10-29	28.750	29.3300	28.6000	29.04	+0.207%	825,364	+18.767%
2024-10-28	29.210	29.4300	28.7140	28.98	0.000%	1,091,352	+19.013%
2024-10-25	28.310	29.0100	28.2200	28.98	+2.766%	806,748	+19.013%
2024-10-24	27.740	28.2450	27.2200	28.20	+1.366%	817,447	+22.305%
2024-10-23	27.270	27.8300	26.9700	27.82	+1.422%	814,652	+23.976%
2024-10-22	27.850	28.2500	27.4200	27.43	-3.108%	894,932	+25.738%
2024-10-21	29.200	29.2900	28.0900	28.31	-2.882%	1,290,626	+21.830%
2024-10-18	26.460	30.4399	26.4050	29.15	+15.400%	4,504,728	+18.319%
2024-10-17	25.480	25.7300	25.0400	25.26	-0.824%	684,317	+36.540%
2024-10-16	25.000	25.7900	24.9200	25.47	+2.951%	829,023	+35.414%
2024-10-15	23.940	24.7900	23.8400	24.74	+4.697%	946,215	+39.410%
2024-10-14	23.040	23.7800	23.0400	23.63	+2.162%	566,635	+45.959%
2024-10-11	22.880	23.2700	22.6400	23.13	+1.181%	517,832	+49.114%
2024-10-10	22.750	22.9900	22.5100	22.86	-0.262%	447,874	+50.875%
2024-10-09	23.070	23.4750	22.9100	22.92	-0.650%	466,814	+50.480%
2024-10-08	23.100	23.2400	22.8700	23.07	+0.698%	361,453	+49.502%
2024-10-07	23.250	23.2500	22.6900	22.91	-1.674%	516,329	+50.546%
2024-10-04	23.410	23.6980	23.0800	23.30	-0.257%	420,698	+48.026%
2024-10-03	23.390	23.5600	23.2000	23.36	-1.017%	532,130	+47.646%
2024-10-02	23.170	23.6700	23.0550	23.60	+0.812%	445,668	+46.144%
2024-10-01	23.150	23.5700	23.0700	23.41	+0.688%	623,040	+47.330%
2024-09-30	24.110	24.1100	23.0400	23.25	-3.447%	1,135,752	+48.344%
2024-09-27	23.780	24.3600	23.7800	24.08	+2.294%	718,531	+43.231%
2024-09-26	23.540	23.9100	23.2000	23.54	+0.384%	747,508	+46.517%
2024-09-25	22.900	23.7400	22.7400	23.45	+2.312%	774,457	+47.079%
2024-09-24	22.830	23.1300	22.7300	22.92	+0.219%	700,282	+50.480%
2024-09-23	23.050	23.3200	22.6950	22.87	-0.435%	598,499	+50.809%
2024-09-20	23.310	23.6000	22.7800	22.97	-2.255%	2,427,419	+50.152%
2024-09-19	23.460	23.7500	23.2200	23.50	+1.075%	989,292	+46.766%
2024-09-18	23.700	23.9850	23.1400	23.25	-1.691%	990,164	+48.344%
2024-09-17	23.980	24.5900	23.6200	23.65	-0.922%	781,238	+45.835%
2024-09-16	23.710	23.9800	23.2300	23.87	+1.359%	639,525	+44.491%
2024-09-13	23.390	23.5500	23.0950	23.55	+1.596%	635,296	+46.454%
2024-09-12	22.790	23.5100	22.5500	23.18	+2.748%	667,231	+48.792%
2024-09-11	22.080	22.6100	21.8100	22.56	+1.211%	1,189,809	+52.881%
2024-09-10	22.660	22.7700	22.0650	22.29	-1.109%	759,436	+54.733%
2024-09-09	23.030	23.0300	22.2800	22.54	-2.128%	1,114,982	+53.017%
2024-09-06	23.610	23.9500	22.9500	23.03	-2.827%	1,218,709	+49.761%
2024-09-05	24.040	24.4600	23.6900	23.70	-0.837%	1,204,895	+45.527%
2024-09-04	24.830	24.9200	23.3800	23.90	-3.003%	1,484,582	+44.310%
2024-09-03	23.490	24.6650	23.2801	24.64	+4.318%	904,504	+39.976%
2024-08-30	23.510	23.8300	23.2900	23.62	+0.468%	1,680,394	+46.020%
2024-08-29	23.880	24.0400	23.1500	23.51	-1.426%	1,028,351	+46.704%
2024-08-28	22.980	23.8700	22.8801	23.85	+3.786%	1,220,020	+44.612%
2024-08-27	22.070	22.9900	22.0300	22.98	+4.029%	1,288,168	+50.087%
2024-08-26	22.510	22.5600	21.8700	22.09	-0.585%	815,658	+56.134%
2024-08-23	21.290	22.3700	21.0800	22.22	+5.709%	1,124,763	+55.221%
2024-08-22	20.980	21.2900	20.7100	21.02	+0.430%	447,512	+64.082%
2024-08-21	20.820	21.1300	20.4500	20.93	+1.062%	759,817	+64.787%
2024-08-20	20.830	21.0000	20.6399	20.71	-0.956%	594,955	+66.538%
2024-08-19	20.530	21.3000	20.3800	20.91	+1.901%	845,992	+64.945%
2024-08-16	20.380	20.8000	20.0400	20.52	+0.539%	799,332	+68.080%
2024-08-15	21.040	21.0400	20.3750	20.41	-0.633%	745,142	+68.986%
2024-08-14	20.480	20.7300	20.1500	20.54	+0.637%	340,435	+67.916%
2024-08-13	20.340	20.5100	20.1000	20.41	+0.641%	442,912	+68.986%
2024-08-12	20.790	21.0100	19.9900	20.28	+0.049%	575,278	+70.069%
2024-08-09	20.810	20.8100	19.8500	20.27	-2.360%	827,440	+70.153%
2024-08-08	20.620	20.9000	20.2050	20.76	+1.715%	1,276,157	+66.137%
2024-08-07	19.820	21.0300	19.7700	20.41	+3.447%	1,471,503	+68.986%
2024-08-06	19.160	19.7700	19.0100	19.73	+3.570%	1,304,281	+74.810%
2024-08-05	18.500	19.4600	17.9015	19.05	-4.798%	1,252,779	+81.050%
2024-08-02	19.300	20.9800	19.3000	20.01	-5.211%	1,159,334	+72.364%
2024-08-01	21.350	21.5450	20.7800	21.11	-0.425%	955,561	+63.382%
2024-07-31	21.500	21.9400	21.1100	21.20	-0.749%	1,136,634	+62.689%
2024-07-30	20.970	21.3950	20.7500	21.36	+2.299%	695,852	+61.470%
2024-07-29	21.080	21.3650	20.6100	20.88	-0.334%	657,403	+65.182%
2024-07-26	20.890	20.9800	20.5300	20.95	+2.245%	850,214	+64.630%
2024-07-25	20.460	20.9951	20.4000	20.49	-0.146%	1,034,565	+68.326%
2024-07-24	20.950	21.3300	20.4600	20.52	-2.146%	818,362	+68.080%
2024-07-23	21.260	21.2600	20.7000	20.97	-1.410%	948,562	+64.473%
2024-07-22	21.250	21.4500	20.9600	21.27	-0.375%	855,311	+62.153%
2024-07-19	21.680	21.9000	21.2000	21.35	-2.511%	720,327	+61.546%
2024-07-18	22.050	22.5000	21.6800	21.90	-0.995%	1,064,863	+57.489%
2024-07-17	21.920	22.6100	21.3300	22.12	+0.363%	1,053,955	+55.922%
2024-07-16	21.450	22.4500	21.0400	22.04	+3.426%	1,153,105	+56.488%
2024-07-15	20.890	21.7500	20.7800	21.31	+1.043%	710,793	+61.849%
2024-07-12	21.500	22.0800	21.0000	21.09	+0.047%	552,396	+63.537%
2024-07-11	20.670	21.0900	20.5400	21.08	+3.081%	949,651	+63.615%
2024-07-10	20.890	20.9800	20.4400	20.45	-0.921%	665,730	+68.655%
2024-07-09	20.300	20.7800	20.2500	20.64	+1.575%	1,020,995	+67.103%
2024-07-08	20.740	21.1100	20.2700	20.32	-1.167%	830,789	+69.734%
2024-07-05	20.190	20.5800	19.9100	20.56	+1.281%	546,743	+67.753%
2024-07-03	20.580	20.7600	20.1600	20.30	-1.217%	436,525	+69.901%
2024-07-02	20.630	20.8400	20.1350	20.55	-0.773%	582,530	+67.835%
2024-07-01	20.640	20.9575	20.4700	20.71	-0.096%	1,089,691	+66.538%
2024-06-28	20.260	21.1150	20.2600	20.73	+2.878%	2,934,433	+66.377%
2024-06-27	19.700	20.1800	19.3200	20.15	+2.859%	1,071,850	+71.166%
2024-06-26	19.300	19.6900	19.0408	19.59	+1.136%	859,712	+76.059%
2024-06-25	19.140	19.4600	18.8100	19.37	+2.001%	1,044,936	+78.059%
2024-06-24	19.100	19.2300	18.6300	18.99	+0.317%	1,127,560	+81.622%
2024-06-21	18.520	19.1600	18.5200	18.93	+1.393%	3,926,981	+82.198%
2024-06-20	19.190	19.3100	18.6250	18.67	-3.164%	1,499,328	+84.735%
2024-06-18	19.230	19.6100	18.8200	19.28	+0.574%	1,164,673	+78.890%
2024-06-17	19.540	19.6000	18.8100	19.17	-2.492%	1,291,405	+79.917%
2024-06-14	19.500	19.8950	18.6200	19.66	-2.189%	1,570,472	+75.432%
2024-06-13	20.500	20.5000	19.8000	20.10	-1.711%	854,052	+71.592%
2024-06-12	20.940	21.2000	20.0200	20.45	-0.487%	1,070,882	+68.655%
2024-06-11	20.910	20.9100	20.2800	20.55	-2.096%	985,786	+67.835%
2024-06-10	21.130	21.3200	20.5150	20.99	-2.145%	1,009,018	+64.316%
2024-06-07	21.950	21.9800	21.2100	21.45	-4.070%	1,071,700	+60.793%
2024-06-06	22.620	22.8400	21.8000	22.36	-1.671%	1,099,472	+54.249%
2024-06-05	22.970	23.3500	22.3050	22.74	-1.001%	1,269,343	+51.671%
2024-06-04	22.520	22.9900	21.8800	22.97	+1.953%	1,596,022	+50.152%
2024-06-03	20.210	23.0700	19.9850	22.53	+13.273%	2,608,960	+53.085%
2024-05-31	18.260	19.9000	18.2200	19.89	+8.689%	2,499,749	+73.404%
2024-05-30	17.140	18.3100	16.7500	18.30	+8.156%	2,017,119	+88.470%
2024-05-29	18.560	18.7550	16.6400	16.92	-11.321%	2,729,239	+103.842%
2024-05-28	20.460	20.6899	17.6900	19.08	+1.652%	4,037,933	+80.765%
2024-05-24	19.000	19.1300	18.7200	18.77	-0.372%	649,385	+83.751%
2024-05-23	19.200	19.4679	18.5450	18.84	-2.130%	860,517	+83.068%
2024-05-22	19.180	19.5600	19.0000	19.25	+0.627%	936,385	+79.169%
2024-05-21	19.590	19.7300	18.8700	19.13	-2.745%	960,372	+80.293%
2024-05-20	20.800	20.8000	19.6200	19.67	-5.433%	812,829	+75.343%
2024-05-17	20.350	20.9999	20.1900	20.80	+1.811%	764,490	+65.817%
2024-05-16	20.280	20.5600	19.7600	20.43	-0.195%	816,703	+68.820%
2024-05-15	21.390	21.3900	20.3200	20.47	-2.802%	774,684	+68.490%
2024-05-14	21.150	21.4000	20.6300	21.06	+0.429%	1,060,668	+63.770%
2024-05-13	20.170	21.4411	20.1700	20.97	+4.121%	1,516,785	+64.473%
2024-05-10	19.680	20.6600	19.1100	20.14	+2.337%	2,323,398	+71.251%
2024-05-09	15.340	21.0700	15.1000	19.68	+28.627%	9,435,794	+75.254%
2024-05-08	15.160	15.4000	15.0300	15.30	-0.649%	718,786	+125.425%
2024-05-07	15.750	15.8700	15.1850	15.40	-1.911%	1,005,826	+123.961%
2024-05-06	14.520	15.9600	14.5200	15.70	+9.331%	1,820,033	+119.682%
2024-05-03	16.760	16.7600	14.0400	14.36	-11.413%	2,370,587	+140.181%
2024-05-02	16.120	16.3600	15.9403	16.21	+2.271%	739,654	+112.770%
2024-05-01	15.690	16.2100	15.6900	15.85	+1.278%	789,171	+117.603%
2024-04-30	15.950	15.9500	15.5400	15.65	-2.371%	763,665	+120.383%
2024-04-29	15.810	16.1400	15.7100	16.03	+1.584%	779,238	+115.159%
2024-04-26	15.530	16.0100	15.3300	15.78	+1.544%	631,704	+118.568%
2024-04-25	15.920	15.9800	15.3000	15.54	-3.298%	875,001	+121.943%
2024-04-24	15.640	16.0700	15.5200	16.07	+2.292%	691,668	+114.624%
2024-04-23	15.550	16.0900	15.4100	15.71	+0.899%	706,435	+119.542%
2024-04-22	15.500	15.7000	15.2700	15.57	+1.301%	747,263	+121.516%
2024-04-19	15.150	15.4700	15.1500	15.37	+1.452%	892,375	+124.398%
2024-04-18	14.970	15.2400	14.8700	15.15	+1.270%	640,578	+127.657%
2024-04-17	15.200	15.6700	14.9500	14.96	-0.664%	668,647	+130.548%
2024-04-16	15.240	15.3400	14.9600	15.06	-1.953%	642,415	+129.017%
2024-04-15	15.640	15.7100	15.1800	15.36	-1.853%	789,662	+124.544%
2024-04-12	16.040	16.0950	15.6350	15.65	-2.492%	667,334	+120.383%
2024-04-11	15.720	16.1000	15.6600	16.05	+2.360%	810,886	+114.891%
2024-04-10	15.360	16.0800	15.1400	15.68	-0.634%	808,211	+119.962%
2024-04-09	15.500	15.8150	15.2700	15.78	+2.202%	702,424	+118.568%
2024-04-08	15.670	15.9300	15.4300	15.44	-1.468%	779,555	+123.381%
2024-04-05	15.640	15.8200	15.5100	15.67	-0.191%	744,417	+120.102%
2024-04-04	16.360	16.3760	15.6800	15.70	-3.325%	742,129	+119.682%
2024-04-03	15.810	16.4200	15.8100	16.24	+2.074%	710,288	+112.377%
2024-04-02	15.560	16.1600	15.5000	15.91	+1.532%	945,733	+116.782%
2024-04-01	16.050	16.0500	15.5950	15.67	-2.185%	537,311	+120.102%
2024-03-28	15.980	16.1900	15.8600	16.02	+1.009%	1,144,656	+115.293%
2024-03-27	15.760	16.0800	15.5700	15.86	+0.826%	861,600	+117.465%
2024-03-26	16.210	16.2500	15.6900	15.73	-2.480%	620,667	+119.263%
2024-03-25	15.890	16.2410	15.8900	16.13	+2.543%	540,204	+113.825%
2024-03-22	16.100	16.1000	15.6450	15.73	-1.994%	576,443	+119.263%
2024-03-21	16.370	16.8000	15.9500	16.05	-0.681%	1,067,995	+114.891%
2024-03-20	15.560	16.2150	15.4750	16.16	+3.259%	654,099	+113.428%
2024-03-19	15.330	15.6600	14.9300	15.65	+1.426%	951,475	+120.383%
2024-03-18	15.410	15.6200	15.0450	15.43	0.000%	1,033,205	+123.526%
2024-03-15	15.770	16.0300	15.4300	15.43	-1.532%	2,046,287	+123.526%
2024-03-14	15.960	16.0000	15.5450	15.67	-2.610%	848,415	+120.102%
2024-03-13	15.720	16.1900	15.7200	16.09	+2.354%	621,020	+114.357%
2024-03-12	15.700	16.0600	15.5000	15.72	-0.190%	616,351	+119.402%
2024-03-11	15.950	16.1100	15.7300	15.75	-1.130%	730,030	+118.984%
2024-03-08	15.700	15.9900	15.5800	15.93	+2.576%	740,262	+116.510%
2024-03-07	15.540	15.8400	15.3590	15.53	+1.107%	955,810	+122.086%
2024-03-06	15.440	15.5200	15.0400	15.36	+0.920%	1,391,956	+124.544%
2024-03-05	15.500	15.6800	15.2000	15.22	-2.122%	993,933	+126.610%
2024-03-04	15.410	15.7150	15.1600	15.55	+0.909%	763,609	+121.801%
2024-03-01	15.270	15.4200	14.8500	15.41	+0.719%	800,770	+123.816%
2024-02-29	14.940	15.5800	14.9000	15.30	+2.478%	1,178,537	+125.425%
2024-02-28	14.710	15.3600	14.5800	14.93	+1.083%	1,142,584	+131.011%
2024-02-27	14.650	14.8500	14.3050	14.77	+1.512%	979,984	+133.514%
2024-02-26	14.040	14.6650	13.9200	14.55	+3.706%	1,106,438	+137.045%
2024-02-23	14.320	14.5800	14.0150	14.03	-2.705%	1,248,190	+145.830%
2024-02-22	14.570	14.8500	14.0600	14.42	-1.570%	1,573,219	+139.182%
2024-02-21	14.240	14.7700	14.0878	14.65	+1.807%	1,291,574	+135.427%
2024-02-20	13.910	15.5500	13.6900	14.39	+2.493%	2,145,134	+139.680%
2024-02-16	17.050	17.3600	13.8101	14.04	-23.861%	4,967,431	+145.655%
2024-02-15	18.700	19.1100	18.2300	18.44	-1.758%	957,172	+87.039%
2024-02-14	18.460	18.7900	18.2100	18.77	+3.473%	715,402	+83.751%
2024-02-13	18.590	18.8500	18.0050	18.14	-5.225%	1,167,126	+90.132%
2024-02-12	18.640	19.2750	18.6400	19.14	+3.181%	922,103	+80.199%
2024-02-09	18.470	18.7000	18.0932	18.55	+0.488%	650,587	+85.930%
2024-02-08	18.010	18.6000	18.0100	18.46	+1.484%	873,573	+86.836%
2024-02-07	18.710	18.7100	18.0900	18.19	-2.935%	877,537	+89.610%
2024-02-06	18.720	19.0600	18.4700	18.74	-0.213%	1,008,894	+84.045%
2024-02-05	18.900	18.9550	18.4600	18.78	-2.340%	1,260,879	+83.653%
2024-02-02	18.910	19.7647	18.9100	19.23	+0.156%	910,705	+79.355%
2024-02-01	19.200	19.5883	19.0000	19.20	-0.052%	806,301	+79.635%
2024-01-31	19.180	19.7400	18.9500	19.21	-0.156%	1,006,965	+79.542%
2024-01-30	18.980	19.4400	18.6200	19.24	+0.313%	1,076,830	+79.262%
2024-01-29	20.080	20.0800	19.0200	19.18	-4.482%	965,228	+79.823%
2024-01-26	19.150	20.9300	19.0800	20.08	+5.796%	1,407,288	+71.763%
2024-01-25	18.210	18.9900	18.1900	18.98	+5.386%	886,208	+81.718%
2024-01-24	18.800	18.8000	17.9850	18.01	-3.638%	731,444	+91.505%
2024-01-23	19.260	19.6500	18.6450	18.69	-0.954%	717,350	+84.537%
2024-01-22	18.740	18.9576	18.1700	18.87	+1.725%	1,119,383	+82.777%
2024-01-19	18.560	18.6300	18.0100	18.55	+0.651%	579,621	+85.930%
2024-01-18	18.270	18.5000	17.9400	18.43	+0.986%	649,191	+87.141%
2024-01-17	18.150	18.9000	18.0600	18.25	-1.030%	779,579	+88.986%
2024-01-16	18.240	18.4500	17.9000	18.44	+0.600%	831,675	+87.039%
2024-01-12	17.870	18.4000	17.8400	18.33	+3.676%	586,021	+88.161%
2024-01-11	17.860	17.8850	17.3000	17.68	-1.669%	567,808	+95.079%
2024-01-10	18.100	18.2600	17.8500	17.98	-1.641%	502,748	+91.824%
2024-01-09	17.930	18.3100	17.6150	18.28	+0.384%	749,698	+88.676%
2024-01-08	18.940	18.9400	18.1500	18.21	-3.702%	787,118	+89.401%
2024-01-05	18.160	19.1600	18.0500	18.91	+3.560%	1,035,527	+82.390%
2024-01-04	18.460	18.4600	17.9700	18.26	+0.662%	731,310	+88.883%
2024-01-03	18.070	18.4500	17.9050	18.14	-0.110%	831,127	+90.132%
2024-01-02	18.110	18.6000	17.7500	18.16	-1.035%	729,319	+89.923%
2023-12-29	18.460	18.5300	18.1600	18.35	-0.703%	706,850	+87.956%
2023-12-28	18.020	18.4800	17.9800	18.48	+1.931%	430,581	+86.634%
2023-12-27	18.290	18.3700	18.0200	18.13	-0.494%	553,111	+90.237%
2023-12-26	18.080	18.3000	17.8500	18.22	+1.391%	402,921	+89.297%
2023-12-22	18.510	18.8000	17.7500	17.97	-2.970%	460,957	+91.931%
2023-12-21	18.240	18.5900	18.2350	18.52	+2.264%	541,685	+86.231%
2023-12-20	18.480	18.8400	18.1000	18.11	-2.002%	967,941	+90.447%
2023-12-19	18.080	18.5600	17.9500	18.48	+2.724%	1,005,696	+86.634%
2023-12-18	17.900	18.3880	17.7250	17.99	+1.524%	977,319	+91.718%
2023-12-15	18.370	18.3700	17.5600	17.72	-2.798%	2,911,268	+94.639%
2023-12-14	19.270	19.7500	17.7700	18.23	-2.877%	1,448,040	+89.194%
2023-12-13	18.000	18.8800	17.5100	18.77	+4.336%	1,931,490	+83.751%
2023-12-12	18.250	18.5600	17.9150	17.99	-2.228%	936,081	+91.718%
2023-12-11	18.800	18.8600	17.9600	18.40	-1.022%	1,094,787	+87.446%
2023-12-08	18.790	19.2400	18.3700	18.59	-1.744%	1,009,748	+85.530%
2023-12-07	18.510	18.9400	18.2300	18.92	+2.938%	1,956,926	+82.294%
2023-12-06	19.130	19.4000	18.3100	18.38	-3.921%	1,376,902	+87.650%
2023-12-05	19.990	19.9900	18.9350	19.13	-4.493%	1,041,445	+80.293%
2023-12-04	20.930	21.3400	19.9700	20.03	-5.161%	1,364,286	+72.192%
2023-12-01	19.590	21.1500	19.4610	21.12	+7.208%	1,060,679	+63.305%
2023-11-30	19.580	19.7900	19.3900	19.70	+0.664%	1,159,487	+75.076%
2023-11-29	18.960	19.6000	18.9600	19.57	+3.436%	695,620	+76.239%