Dark

TDS
Telephone and Data Systems Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:58 PM EDT

35.20USD+0.457%(+0.16)701,830

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 9:17:30 AM EDT

33.32USD-4.909%(-1.72)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

35.21USD+0.028%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	34.5300	35.4050	34.5300	35.2100	+0.485%	701,830	0.000%
2026-08-13	33.4300	35.2050	33.3350	35.0400	+5.638%	1,238,779	+0.485%
2026-08-12	33.3300	33.7800	33.0000	33.1700	-0.480%	820,028	+6.150%
2026-08-11	33.6100	33.9400	32.8700	33.3300	-1.098%	1,003,377	+5.641%
2026-08-10	33.0000	33.7500	32.5600	33.7000	+2.183%	1,508,479	+4.481%
2026-08-07	35.2200	35.2650	31.5100	32.9800	-8.389%	3,333,432	+6.762%
2026-08-06	35.6200	36.0300	35.2500	36.0000	+1.724%	1,999,207	-2.194%
2026-08-05	35.4500	35.7100	34.8200	35.3900	-0.952%	1,635,724	-0.509%
2026-08-04	34.4100	36.5700	34.4100	35.7300	+3.836%	1,912,780	-1.455%
2026-08-03	33.4200	34.5200	33.4200	34.4100	+2.472%	1,252,043	+2.325%
2026-07-31	33.4300	33.6100	32.9400	33.5800	0.000%	716,925	+4.854%
2026-07-30	34.0200	34.2200	33.3601	33.5800	-1.090%	705,326	+4.854%
2026-07-29	33.9100	34.2600	33.5000	33.9500	-0.147%	940,570	+3.711%
2026-07-28	33.8000	34.0700	33.6400	34.0000	+1.040%	505,779	+3.559%
2026-07-27	34.6500	34.7547	33.6300	33.6500	-2.095%	605,093	+4.636%
2026-07-24	33.7700	34.8600	33.6600	34.3700	+2.261%	1,143,053	+2.444%
2026-07-23	33.3700	33.9000	33.0050	33.6100	-0.592%	1,108,639	+4.760%
2026-07-22	34.1800	34.4100	33.4900	33.8100	-0.059%	603,227	+4.141%
2026-07-21	33.8600	34.1550	33.4000	33.8300	+0.118%	1,007,599	+4.079%
2026-07-20	34.2300	34.3900	33.7300	33.7900	-1.544%	601,381	+4.202%
2026-07-17	34.4400	34.6675	33.9000	34.3200	-0.087%	821,041	+2.593%
2026-07-16	34.0600	34.5100	34.0600	34.3500	+0.792%	836,979	+2.504%
2026-07-15	34.2800	35.0700	34.0100	34.0800	-0.525%	1,257,959	+3.316%
2026-07-14	33.5100	34.5000	33.5000	34.2600	+2.606%	1,999,224	+2.773%
2026-07-13	34.3600	34.5100	33.3700	33.3900	-2.197%	902,404	+5.451%
2026-07-10	34.9000	34.9000	33.8900	34.1400	-1.642%	1,008,446	+3.134%
2026-07-09	34.8450	35.0200	34.1300	34.7100	-0.201%	1,092,147	+1.441%
2026-07-08	34.9800	35.6600	34.7500	34.7800	-1.305%	868,082	+1.236%
2026-07-07	35.6100	36.0500	35.1300	35.2400	-0.311%	1,240,279	-0.085%
2026-07-06	35.9300	36.2850	35.3200	35.3500	-2.321%	848,321	-0.396%
2026-07-02	37.4700	37.6150	35.3400	36.1900	-2.427%	1,547,614	-2.708%
2026-07-01	36.8000	37.3250	36.6400	37.0900	+0.216%	1,280,055	-5.069%
2026-06-30	38.0000	38.3300	36.8000	37.0100	-2.271%	1,739,954	-4.864%
2026-06-29	38.1600	38.3500	37.1650	37.8700	-1.508%	1,408,777	-7.024%
2026-06-26	37.2200	38.5100	36.9000	38.4500	+3.249%	2,450,857	-8.427%
2026-06-25	37.5900	37.8600	37.1500	37.2400	-0.826%	749,306	-5.451%
2026-06-24	39.0400	39.4600	37.4450	37.5500	-3.890%	839,369	-6.232%
2026-06-23	39.1300	39.6500	38.7000	39.0700	+0.334%	640,759	-9.880%
2026-06-22	39.1500	40.1050	38.7700	38.9400	-1.642%	1,015,772	-9.579%
2026-06-18	39.6700	39.7500	38.9300	39.5900	+0.457%	2,119,496	-11.063%
2026-06-17	38.9900	39.5000	38.8850	39.4100	+0.127%	1,255,756	-10.657%
2026-06-16	39.9300	40.0000	38.9500	39.3600	-1.180%	1,239,162	-10.544%
2026-06-15	40.0800	40.3800	39.5000	39.8300	-0.797%	1,006,629	-11.599%
2026-06-12	40.3300	40.3300	39.7300	40.1500	+0.300%	776,669	-12.304%
2026-06-11	39.9100	40.3400	38.6600	40.0300	+0.276%	644,890	-12.041%
2026-06-10	39.6100	39.9800	39.2700	39.9200	+1.500%	712,144	-11.799%
2026-06-09	39.2000	39.6900	38.8901	39.3300	+0.255%	821,410	-10.475%
2026-06-08	39.1000	39.6575	38.8200	39.2300	+0.179%	1,018,164	-10.247%
2026-06-05	39.5800	39.7350	38.8100	39.1600	-1.261%	971,492	-10.087%
2026-06-04	39.5300	39.8500	38.7900	39.6600	+1.199%	1,190,749	-11.220%
2026-06-03	39.8300	40.1600	38.6500	39.1900	-2.294%	1,313,620	-10.156%
2026-06-02	39.2700	40.2400	39.2700	40.1100	+1.725%	937,303	-12.216%
2026-06-01	38.5800	39.4700	38.4850	39.4300	+0.818%	742,273	-10.703%
2026-05-29	39.3100	39.5900	38.7150	39.1100	-0.509%	1,615,622	-9.972%
2026-05-28	39.3100	39.7700	38.5350	39.3100	-0.456%	1,108,174	-10.430%
2026-05-27	39.0000	40.5500	38.7150	39.4900	+1.621%	1,873,270	-10.838%
2026-05-26	39.5200	39.9900	38.6200	38.8600	-1.120%	1,298,731	-9.393%
2026-05-22	41.0500	41.0500	38.2400	39.3000	-4.612%	2,098,886	-10.407%
2026-05-21	41.4000	41.4600	40.7400	41.2000	-0.962%	1,074,167	-14.539%
2026-05-20	42.0600	42.5500	41.5500	41.6000	-1.094%	920,287	-15.361%
2026-05-19	41.2600	42.1550	40.8600	42.0600	+1.545%	1,154,687	-16.286%
2026-05-18	40.8500	41.6000	40.2100	41.4200	+2.272%	929,210	-14.993%
2026-05-15	41.5600	41.7500	40.4200	40.5000	-3.249%	851,201	-13.062%
2026-05-14	42.4400	42.7500	41.5700	41.8600	-0.876%	1,160,262	-15.886%
2026-05-13	42.7600	43.1300	41.3400	42.2300	-1.239%	1,270,701	-16.623%
2026-05-12	43.4300	43.9800	42.3350	42.7600	-1.270%	1,625,659	-17.657%
2026-05-11	46.6100	46.6100	43.1800	43.3100	-6.800%	2,026,690	-18.702%
2026-05-08	44.9600	49.1200	44.9400	46.4700	+2.132%	1,906,785	-24.231%
2026-05-07	45.5200	45.8400	45.0150	45.5000	-0.044%	677,477	-22.615%
2026-05-06	45.1850	45.8204	44.9000	45.5200	+0.309%	651,541	-22.649%
2026-05-05	45.0000	45.5600	44.8600	45.3800	+0.912%	529,851	-22.411%
2026-05-04	45.1300	45.3099	44.3050	44.9700	-1.121%	599,923	-21.703%
2026-05-01	45.0500	46.8000	44.6694	45.4800	+0.932%	1,012,543	-22.581%
2026-04-30	44.3000	45.2300	44.2700	45.0600	+1.670%	840,836	-21.860%
2026-04-29	44.2500	45.3700	44.2500	44.3200	-0.292%	852,732	-20.555%
2026-04-28	44.3000	44.5900	43.7300	44.4500	+0.748%	535,941	-20.787%
2026-04-27	45.2700	45.6600	43.7500	44.1200	-2.411%	741,875	-20.195%
2026-04-24	45.3800	45.5500	45.0300	45.2100	-0.331%	565,410	-22.119%
2026-04-23	44.7300	45.6400	44.6600	45.3600	+1.681%	705,182	-22.377%
2026-04-22	45.2900	45.4700	44.4400	44.6100	-1.108%	507,557	-21.072%
2026-04-21	45.2900	45.4100	44.8500	45.1100	-0.573%	473,278	-21.946%
2026-04-20	45.7600	46.1000	45.2900	45.3700	-0.982%	328,624	-22.394%
2026-04-17	45.6200	46.3500	45.4500	45.8200	+0.549%	549,574	-23.156%
2026-04-16	44.5000	45.5900	44.5000	45.5700	+1.992%	609,135	-22.734%
2026-04-15	45.6400	45.6400	44.4450	44.6800	-1.781%	495,413	-21.195%
2026-04-14	45.6700	45.8650	45.0750	45.4900	+0.486%	1,188,415	-22.598%
2026-04-13	45.5800	45.7975	44.8750	45.2700	-1.243%	612,953	-22.222%
2026-04-10	45.6100	45.9600	45.0700	45.8400	+0.394%	353,350	-23.189%
2026-04-09	45.4500	45.8900	45.0900	45.6600	-0.153%	579,085	-22.887%
2026-04-08	45.3700	45.7900	45.0600	45.7300	+2.281%	666,988	-23.005%
2026-04-07	45.4000	45.6500	44.1650	44.7100	-1.411%	762,719	-21.248%
2026-04-06	44.5400	45.4100	44.1050	45.3500	+1.025%	1,087,096	-22.359%
2026-04-02	44.0700	45.2500	43.6600	44.8900	+1.699%	1,236,729	-21.564%
2026-04-01	42.2700	44.2300	42.2000	44.1400	+4.846%	1,357,743	-20.231%
2026-03-31	42.1200	42.4200	41.5100	42.1000	+0.742%	930,829	-16.366%
2026-03-30	42.0600	43.1400	41.6750	41.7900	-0.334%	907,430	-15.745%
2026-03-27	43.2100	43.3100	41.9300	41.9300	-2.940%	675,376	-16.027%
2026-03-26	43.0300	43.2900	42.7700	43.2000	+0.209%	590,036	-18.495%
2026-03-25	43.4000	43.4600	42.6700	43.1100	+0.116%	736,013	-18.325%
2026-03-24	42.2900	43.5700	42.2400	43.0600	+0.070%	1,177,487	-18.230%
2026-03-23	41.8200	43.2300	41.6700	43.0300	+4.926%	1,211,959	-18.173%
2026-03-20	42.2800	42.4800	40.5800	41.0100	-2.427%	3,261,325	-14.143%
2026-03-19	41.8900	42.4400	41.3250	42.0300	+0.961%	1,372,938	-16.227%
2026-03-18	42.5300	42.8650	41.5600	41.6300	-2.665%	951,294	-15.422%
2026-03-17	43.0700	43.2300	42.4500	42.7700	-0.093%	609,860	-17.676%
2026-03-16	43.7200	43.7200	42.4100	42.8100	-1.314%	532,819	-17.753%
2026-03-13	43.9500	44.0200	42.5800	43.3800	-0.778%	774,349	-18.834%
2026-03-12	43.2600	44.0700	42.7000	43.7200	-0.387%	474,888	-19.465%
2026-03-11	43.9400	44.2400	43.4700	43.8900	-0.926%	452,440	-19.777%
2026-03-10	44.6700	44.9800	43.9800	44.3000	-1.248%	468,119	-20.519%
2026-03-09	44.4600	45.0150	43.5450	44.8600	-0.111%	659,148	-21.511%
2026-03-06	44.6500	45.2200	43.6201	44.9100	-0.554%	719,506	-21.599%
2026-03-05	44.7400	45.2800	44.2750	45.1600	+0.111%	588,573	-22.033%
2026-03-04	43.9200	45.2000	43.9200	45.1100	+1.897%	502,660	-21.946%
2026-03-03	43.8000	44.6100	43.2600	44.2700	-0.851%	537,098	-20.465%
2026-03-02	44.3100	44.9300	44.0500	44.6500	-0.223%	728,548	-21.142%
2026-02-27	44.3900	45.6400	44.3800	44.7500	+0.045%	1,281,923	-21.318%
2026-02-26	45.4400	45.9000	44.7200	44.7300	-1.345%	635,375	-21.283%
2026-02-25	44.5500	45.6500	44.1740	45.3400	+1.888%	847,850	-22.342%
2026-02-24	43.6500	44.6168	43.6500	44.5000	+1.714%	870,727	-20.876%
2026-02-23	44.8000	45.0300	43.0700	43.7500	-3.400%	1,494,101	-19.520%
2026-02-20	46.9100	47.5100	43.6600	45.2900	-0.549%	1,887,599	-22.257%
2026-02-19	45.3100	45.7450	44.7300	45.5400	+0.797%	1,968,120	-22.683%
2026-02-18	46.4700	47.1600	45.1200	45.1800	-2.922%	1,251,834	-22.067%
2026-02-17	47.5900	47.7950	46.4000	46.5400	-2.206%	1,401,250	-24.345%
2026-02-13	47.3100	47.7700	46.9750	47.5900	+1.645%	655,617	-26.014%
2026-02-12	46.5200	47.0400	46.0000	46.8200	+1.606%	854,792	-24.797%
2026-02-11	45.7000	46.6050	45.2200	46.0800	+0.699%	854,089	-23.589%
2026-02-10	45.8700	46.1900	45.7000	45.7600	-0.262%	478,971	-23.055%
2026-02-09	45.7000	46.4700	45.6150	45.8800	+0.175%	663,129	-23.256%
2026-02-06	46.1000	46.4600	45.6000	45.8000	-0.065%	848,817	-23.122%
2026-02-05	46.6800	47.0700	45.5400	45.8300	-1.779%	823,823	-23.173%
2026-02-04	46.6200	47.0300	45.8201	46.6600	+1.215%	1,368,059	-24.539%
2026-02-03	45.5000	46.3500	45.5000	46.1000	+1.542%	923,965	-23.623%
2026-02-02	45.0800	45.5500	44.9700	45.4000	+0.598%	764,988	-22.445%
2026-01-30	44.7000	45.9299	44.5600	45.1300	+0.917%	879,356	-21.981%
2026-01-29	43.7200	44.9000	43.5800	44.7200	+2.498%	1,005,345	-21.266%
2026-01-28	43.6400	44.4900	43.3801	43.6300	+0.069%	573,622	-19.299%
2026-01-27	44.0100	44.2600	42.7400	43.6000	-1.022%	538,730	-19.243%
2026-01-26	44.1800	44.6100	43.7750	44.0500	-0.181%	736,251	-20.068%
2026-01-23	44.6500	44.8600	44.0000	44.1300	-1.605%	893,126	-20.213%
2026-01-22	44.3500	44.9100	43.9700	44.8500	+2.001%	842,996	-21.494%
2026-01-21	43.5100	44.3800	43.4300	43.9700	+1.571%	786,367	-19.923%
2026-01-20	44.5300	44.8700	43.2700	43.2900	-3.284%	943,705	-18.665%
2026-01-16	44.7600	45.0200	44.4150	44.7600	+0.562%	839,651	-21.336%
2026-01-15	44.4400	44.8300	43.5800	44.5100	+0.383%	850,735	-20.894%
2026-01-14	42.8000	44.7150	42.6700	44.3400	+4.060%	1,331,608	-20.591%
2026-01-13	42.3650	42.7750	42.0400	42.6100	+1.019%	864,538	-17.367%
2026-01-12	41.5000	42.8100	41.3850	42.1800	+1.443%	880,775	-16.524%
2026-01-09	40.8000	41.7250	40.3400	41.5800	+2.087%	1,187,321	-15.320%
2026-01-08	41.7300	43.5599	40.5900	40.7300	-2.350%	1,587,992	-13.553%
2026-01-07	41.5000	41.9200	40.1100	41.7100	+2.810%	2,616,464	-15.584%
2026-01-06	40.7700	40.7750	39.3600	40.5700	-0.491%	1,434,542	-13.212%
2026-01-05	41.0000	41.1100	40.4000	40.7700	-0.682%	814,078	-13.637%
2026-01-02	41.1700	41.3900	40.7700	41.0500	+0.122%	976,920	-14.227%
2025-12-31	41.0000	41.4699	40.9300	41.0000	+0.269%	709,127	-14.122%
2025-12-30	40.5800	41.0600	40.3050	40.8900	+0.640%	594,272	-13.891%
2025-12-29	40.1100	40.6400	40.1100	40.6300	+0.944%	565,887	-13.340%
2025-12-26	40.1500	40.5300	40.0400	40.2500	+0.124%	574,773	-12.522%
2025-12-24	40.5300	40.6000	39.8500	40.2000	-0.961%	466,679	-12.413%
2025-12-23	40.4700	40.8197	39.9900	40.5900	0.000%	911,417	-13.254%
2025-12-22	38.7600	40.8700	38.5000	40.5900	+5.210%	1,196,585	-13.254%
2025-12-19	39.0000	39.2097	38.2650	38.5800	-1.153%	1,675,852	-8.735%
2025-12-18	38.6200	39.4000	38.1800	39.0300	+1.933%	991,512	-9.787%
2025-12-17	38.4400	38.5999	38.0550	38.2900	+1.056%	2,076,381	-8.044%
2025-12-16	37.6300	38.1400	37.3600	37.8900	+0.318%	1,209,020	-7.073%
2025-12-15	38.3600	38.7700	37.6000	37.7700	-1.769%	1,283,254	-6.778%
2025-12-12	38.3900	38.7350	38.1950	38.4500	0.000%	834,388	-8.427%
2025-12-11	38.1300	38.7550	37.9850	38.4500	+1.371%	860,382	-8.427%
2025-12-10	37.8200	38.2400	37.6300	37.9300	+0.211%	809,376	-7.171%
2025-12-09	38.1300	38.3150	37.7750	37.8500	-0.447%	870,207	-6.975%
2025-12-08	39.5700	39.6200	37.9100	38.0200	-3.503%	2,762,902	-7.391%
2025-12-05	38.9800	39.5200	38.7800	39.4000	+1.077%	789,420	-10.635%
2025-12-04	39.3100	39.6800	38.7000	38.9800	-0.865%	574,680	-9.672%
2025-12-03	39.6400	39.8400	39.3200	39.3200	-0.757%	616,871	-10.453%
2025-12-02	39.8200	39.9300	39.2450	39.6200	+0.253%	621,546	-11.131%
2025-12-01	39.9900	40.2200	39.4300	39.5200	-1.862%	775,160	-10.906%
2025-11-28	39.3200	40.2800	39.3200	40.2700	+1.385%	341,311	-12.565%
2025-11-26	39.3200	40.2500	39.3200	39.7200	+1.275%	1,362,582	-11.354%
2025-11-25	38.3300	39.2600	37.6000	39.2200	+3.238%	1,062,330	-10.224%
2025-11-24	38.3000	38.4450	37.8250	37.9900	-0.419%	1,162,607	-7.318%
2025-11-21	38.0800	38.4700	37.7400	38.1500	+1.328%	864,500	-7.706%
2025-11-20	37.7600	38.7000	37.5300	37.6500	-0.947%	937,420	-6.481%
2025-11-19	37.2200	38.3400	37.2200	38.0100	-0.210%	621,366	-7.366%
2025-11-18	37.5400	38.2400	37.3800	38.0900	+1.142%	875,160	-7.561%
2025-11-17	38.3100	38.8600	37.5800	37.6600	-1.722%	902,855	-6.506%
2025-11-14	38.4800	38.7100	37.9700	38.3200	-0.982%	989,582	-8.116%
2025-11-13	39.5100	39.7050	38.5300	38.7000	-2.543%	903,787	-9.018%
2025-11-12	39.1700	39.9500	39.0300	39.7100	+1.586%	1,039,437	-11.332%
2025-11-11	38.5600	40.0200	38.5400	39.0900	+0.956%	888,150	-9.926%
2025-11-10	38.0800	39.0600	37.2600	38.7200	+2.733%	733,115	-9.065%
2025-11-07	37.5900	39.3700	35.8600	37.6900	-2.078%	1,419,460	-6.580%
2025-11-06	38.6500	38.9400	37.9300	38.4900	-0.722%	758,247	-8.522%
2025-11-05	39.6000	39.6800	38.6000	38.7700	-1.524%	770,333	-9.182%
2025-11-04	39.2000	39.8300	38.5000	39.3700	-0.556%	1,002,573	-10.566%
2025-11-03	38.8800	39.6100	38.4800	39.5900	+1.984%	767,454	-11.063%
2025-10-31	38.4500	39.0700	38.1100	38.8200	+0.518%	662,463	-9.299%
2025-10-30	38.8800	39.4500	38.5300	38.6200	-1.530%	616,513	-8.830%
2025-10-29	39.8600	39.8600	38.7600	39.2200	-0.834%	572,880	-10.224%
2025-10-28	39.0000	39.8600	38.7850	39.5500	+1.177%	482,540	-10.973%
2025-10-27	39.2800	39.7000	39.0000	39.0900	+0.488%	452,612	-9.926%
2025-10-24	38.8000	38.9800	38.4600	38.9000	+1.118%	365,833	-9.486%
2025-10-23	38.2700	38.6000	37.9100	38.4700	+0.496%	460,190	-8.474%
2025-10-22	37.9900	38.5300	37.7500	38.2800	+0.131%	621,423	-8.020%
2025-10-21	38.7200	38.7360	38.2300	38.2300	-1.444%	483,877	-7.900%
2025-10-20	38.8100	38.9550	37.7450	38.7900	+0.779%	544,806	-9.229%
2025-10-17	38.4400	38.9800	38.1850	38.4900	-0.104%	560,528	-8.522%
2025-10-16	38.9500	39.2250	38.3110	38.5300	-0.721%	942,739	-8.617%
2025-10-15	38.8500	40.5650	38.3900	38.8100	+0.388%	1,463,692	-9.276%
2025-10-14	38.2600	38.9650	38.0650	38.6600	+0.520%	696,827	-8.924%
2025-10-13	38.2900	38.8300	38.0800	38.4600	+0.365%	624,955	-8.450%
2025-10-10	39.7000	40.0650	38.3100	38.3200	-3.232%	1,039,433	-8.116%
2025-10-09	39.4900	39.7250	39.1508	39.6000	+0.559%	435,015	-11.086%
2025-10-08	39.3700	39.5400	38.6450	39.3800	+0.562%	669,532	-10.589%
2025-10-07	39.0000	39.4400	38.5900	39.1600	+0.410%	1,466,916	-10.087%
2025-10-06	39.5000	39.7600	38.7250	39.0000	-1.341%	771,532	-9.718%
2025-10-03	39.6100	39.8800	39.1950	39.5300	+0.713%	929,590	-10.928%
2025-10-02	39.2900	39.5800	38.6500	39.2500	-0.381%	1,002,514	-10.293%
2025-10-01	38.8900	39.6950	38.8200	39.4000	+0.408%	933,263	-10.635%
2025-09-30	38.6500	39.2400	38.4000	39.2400	+1.527%	1,129,542	-10.270%
2025-09-29	37.4100	38.6600	37.2300	38.6500	+3.039%	1,435,103	-8.900%
2025-09-26	37.6100	38.2000	37.4550	37.5100	+0.160%	1,064,541	-6.132%
2025-09-25	37.5000	37.7600	37.0600	37.4500	+0.348%	907,592	-5.981%
2025-09-24	37.4000	37.7300	36.8150	37.3200	-0.214%	1,150,885	-5.654%
2025-09-23	37.6500	38.0000	37.2700	37.4000	-0.373%	1,131,590	-5.856%
2025-09-22	37.8800	38.3600	37.5300	37.5400	-1.159%	1,092,699	-6.207%
2025-09-19	38.3800	38.5100	37.7400	37.9800	-0.472%	1,999,104	-7.293%
2025-09-18	38.1400	38.8750	37.8300	38.1600	-0.469%	1,131,937	-7.731%
2025-09-17	38.0400	38.9650	38.0400	38.3400	+1.214%	1,473,018	-8.164%
2025-09-16	38.6800	39.3300	37.7200	37.8800	-2.220%	1,160,883	-7.049%
2025-09-15	39.5600	39.8500	38.3650	38.7400	-1.224%	715,734	-9.112%
2025-09-12	39.0200	39.4750	38.5700	39.2200	-0.406%	682,394	-10.224%
2025-09-11	38.8400	39.4350	38.6200	39.3800	+1.757%	595,622	-10.589%
2025-09-10	38.4900	38.8400	38.1800	38.7000	+0.363%	598,326	-9.018%
2025-09-09	38.3800	39.0400	38.1200	38.5600	+0.469%	787,422	-8.688%
2025-09-08	38.9100	39.2200	38.0800	38.3800	-2.860%	1,374,778	-8.260%
2025-09-05	39.5800	39.8700	39.1500	39.5100	+0.101%	976,273	-10.883%
2025-09-04	41.0500	41.1700	39.2800	39.4700	-3.070%	1,233,850	-10.793%
2025-09-03	39.3700	40.9700	39.1300	40.7200	+3.167%	1,313,436	-13.531%
2025-09-02	39.5600	40.0200	39.2000	39.4700	-1.547%	915,124	-10.793%
2025-08-29	39.9000	40.2800	39.5600	40.0900	-0.447%	1,382,235	-12.173%
2025-08-28	39.9300	40.2900	39.6500	40.2700	+0.474%	1,136,094	-12.565%
2025-08-27	38.9800	40.1500	38.9500	40.0800	+2.219%	1,103,247	-12.151%
2025-08-26	38.6900	39.3400	38.5200	39.2100	+1.659%	1,135,778	-10.201%
2025-08-25	38.8400	39.2450	38.5700	38.5700	-0.848%	1,703,875	-8.711%
2025-08-22	39.4500	40.1300	38.9000	38.9000	-1.068%	1,187,530	-9.486%
2025-08-21	38.7100	39.3800	38.4975	39.3200	+0.640%	774,462	-10.453%
2025-08-20	39.2600	39.2800	38.7100	39.0700	+0.102%	1,229,135	-9.880%
2025-08-19	39.0500	39.1400	38.3500	39.0300	-0.179%	1,188,530	-9.787%
2025-08-18	38.1300	39.1900	37.7400	39.1000	+1.558%	950,198	-9.949%
2025-08-15	38.6000	38.9500	37.5950	38.5000	-0.824%	1,449,238	-8.545%
2025-08-14	38.6600	38.9650	37.4350	38.8200	+0.026%	1,247,169	-9.299%
2025-08-13	39.1700	39.3700	37.9700	38.8100	-0.359%	2,086,783	-9.276%
2025-08-12	39.2800	39.4800	36.6800	38.9500	+0.672%	2,846,930	-9.602%
2025-08-11	39.0000	41.0718	37.8100	38.6900	-0.155%	2,368,313	-8.995%
2025-08-08	38.4700	39.8400	38.3800	38.7500	+1.254%	1,442,031	-9.135%
2025-08-07	37.9900	38.3850	37.3400	38.2700	+1.377%	1,068,740	-7.996%
2025-08-06	36.8000	38.2000	36.3800	37.7500	+3.029%	1,028,046	-6.728%
2025-08-05	37.5200	38.1700	35.9450	36.6400	-2.345%	1,614,988	-3.903%
2025-08-04	37.9000	38.3650	37.3600	37.5200	-1.341%	1,309,106	-6.157%
2025-08-01	38.4100	38.9900	37.4700	38.0300	-2.587%	1,488,797	-7.415%
2025-07-31	39.2500	39.5800	38.9800	39.0400	-0.914%	1,176,521	-9.810%
2025-07-30	39.1000	39.4850	38.7650	39.4000	+1.207%	1,058,383	-10.635%
2025-07-29	38.6200	39.6700	38.5100	38.9300	-0.128%	1,062,529	-9.556%
2025-07-28	39.7450	39.7450	38.6850	38.9800	-2.574%	1,438,938	-9.672%
2025-07-25	41.2600	42.7400	39.7750	40.0100	+0.276%	3,423,698	-11.997%
2025-07-24	39.0500	40.1150	39.0500	39.9000	+2.124%	1,752,965	-11.754%
2025-07-23	38.0600	39.2450	38.0600	39.0700	+1.612%	1,736,209	-9.880%
2025-07-22	38.5000	38.6050	37.8500	38.4500	+0.418%	1,673,354	-8.427%
2025-07-21	36.3900	38.5500	36.3900	38.2900	+5.106%	1,513,709	-8.044%
2025-07-18	37.8100	37.8400	36.4000	36.4300	-3.240%	1,049,350	-3.349%
2025-07-17	38.1300	38.3900	37.2800	37.6500	-1.491%	1,404,788	-6.481%
2025-07-16	38.6500	38.8350	38.0600	38.2200	-0.984%	1,249,378	-7.875%
2025-07-15	39.6900	39.8500	38.5650	38.6000	-2.893%	1,263,873	-8.782%
2025-07-14	39.3500	40.3800	39.1100	39.7500	+0.760%	1,286,947	-11.421%
2025-07-11	39.4850	40.8400	39.3100	39.4500	-0.051%	1,387,990	-10.748%
2025-07-10	38.6300	39.7100	37.8200	39.4700	+0.869%	1,666,519	-10.793%
2025-07-09	35.9000	39.6700	35.4600	39.1300	+9.210%	2,905,252	-10.018%
2025-07-08	35.6800	35.9838	35.2000	35.8300	+1.129%	797,238	-1.730%
2025-07-07	35.2200	35.5490	34.9400	35.4300	-0.450%	970,227	-0.621%
2025-07-03	35.5200	35.8600	35.2400	35.5900	+0.113%	370,487	-1.068%
2025-07-02	35.5600	35.7650	35.0500	35.5500	-0.892%	627,704	-0.956%
2025-07-01	35.5500	36.6150	35.3000	35.8700	+0.815%	913,877	-1.840%
2025-06-30	34.6500	35.6700	34.3100	35.5800	+3.702%	1,760,771	-1.040%
2025-06-27	34.7700	35.1600	34.1200	34.3100	-1.831%	2,658,512	+2.623%
2025-06-26	35.0800	35.2500	34.6200	34.9500	-0.399%	455,384	+0.744%
2025-06-25	35.3200	35.3600	34.6800	35.0900	-1.433%	688,319	+0.342%
2025-06-24	34.2200	36.0000	34.2200	35.6000	+4.307%	1,340,883	-1.096%
2025-06-23	33.0900	34.1400	32.6000	34.1300	+2.801%	989,031	+3.164%
2025-06-20	33.7100	33.8750	33.2000	33.2000	-1.073%	1,265,389	+6.054%
2025-06-18	33.4800	33.8900	33.1900	33.5600	+0.963%	785,928	+4.917%
2025-06-17	33.5400	33.8800	33.2200	33.2400	-2.149%	786,468	+5.927%
2025-06-16	33.5500	33.9900	33.3200	33.9700	+2.474%	677,653	+3.650%
2025-06-13	34.2500	34.3100	33.1200	33.1500	-3.296%	563,709	+6.214%
2025-06-12	34.2200	34.3100	33.8650	34.2800	+0.322%	449,598	+2.713%
2025-06-11	35.5800	35.5800	33.9900	34.1700	-3.420%	653,822	+3.044%
2025-06-10	35.5800	35.5800	34.4200	35.3800	-0.562%	559,591	-0.480%
2025-06-09	35.0100	36.2050	34.8010	35.5800	+1.599%	916,771	-1.040%
2025-06-06	34.8400	35.0450	34.4900	35.0200	+0.777%	560,836	+0.543%
2025-06-05	33.8100	34.7550	33.7400	34.7500	+2.750%	743,555	+1.324%
2025-06-04	34.3700	34.6467	33.5500	33.8200	-2.424%	728,564	+4.110%
2025-06-03	34.5400	35.1200	34.1750	34.6600	+0.406%	628,822	+1.587%
2025-06-02	34.3000	35.0750	34.2600	34.5200	+0.466%	630,325	+1.999%
2025-05-30	34.0000	34.5300	33.7800	34.3600	+0.556%	915,325	+2.474%
2025-05-29	34.8900	35.0250	34.0900	34.1700	-1.979%	775,248	+3.044%
2025-05-28	34.8600	35.0400	34.3650	34.8600	-0.514%	1,028,868	+1.004%
2025-05-27	33.9300	35.5500	33.8500	35.0400	+4.379%	1,281,406	+0.485%
2025-05-23	33.9200	34.0300	33.0100	33.5700	-0.769%	837,207	+4.885%
2025-05-22	33.8500	34.4200	33.7450	33.8300	-0.265%	922,824	+4.079%
2025-05-21	34.3500	34.6500	33.6900	33.9200	-1.767%	670,664	+3.803%
2025-05-20	34.7800	34.9800	34.4700	34.5300	-0.318%	786,040	+1.969%
2025-05-19	34.8600	34.9950	34.4500	34.6400	-0.830%	448,104	+1.645%
2025-05-16	34.6600	35.0300	34.2150	34.9300	+1.541%	740,880	+0.802%
2025-05-15	34.1100	34.5100	33.8700	34.4000	+1.147%	687,216	+2.355%
2025-05-14	33.1400	34.0800	33.1200	34.0100	+2.316%	855,906	+3.528%
2025-05-13	33.8700	34.2200	32.7970	33.2400	-1.511%	702,295	+5.927%
2025-05-12	34.8900	35.5500	33.5800	33.7500	-2.400%	1,047,758	+4.326%
2025-05-09	33.9400	34.7300	33.8100	34.5800	+1.826%	604,110	+1.822%
2025-05-08	34.9600	35.0000	33.8400	33.9600	-1.480%	986,739	+3.681%
2025-05-07	34.1300	34.7500	33.4200	34.4700	+1.293%	1,177,790	+2.147%
2025-05-06	31.5000	34.0800	31.0700	34.0300	+7.215%	1,214,279	+3.468%
2025-05-05	33.9500	33.9500	31.7300	31.7400	-7.491%	2,595,384	+10.933%
2025-05-02	35.8000	36.1400	32.1350	34.3100	-8.847%	2,868,501	+2.623%
2025-05-01	37.5500	38.0800	37.0400	37.6400	+0.400%	953,270	-6.456%
2025-04-30	37.2600	37.6600	36.8000	37.4900	-0.319%	808,875	-6.082%
2025-04-29	37.4600	37.9800	37.2100	37.6100	+0.027%	825,362	-6.381%
2025-04-28	36.5900	37.6600	36.5900	37.6000	+2.592%	788,871	-6.356%
2025-04-25	36.3000	36.7500	35.8700	36.6500	+0.411%	873,733	-3.929%
2025-04-24	35.6800	36.9800	35.6800	36.5000	+2.904%	935,688	-3.534%
2025-04-23	35.3400	36.2550	35.1600	35.4700	+1.692%	1,282,314	-0.733%
2025-04-22	35.3500	35.8400	34.8400	34.8800	-0.286%	796,008	+0.946%
2025-04-21	36.4400	36.5400	34.8700	34.9800	-4.112%	1,055,594	+0.658%
2025-04-17	36.1500	36.8700	35.9800	36.4800	+0.885%	982,835	-3.481%
2025-04-16	36.7100	37.0000	35.7850	36.1600	-2.085%	681,297	-2.627%
2025-04-15	36.7400	37.2400	36.4950	36.9300	+1.067%	614,649	-4.657%
2025-04-14	36.0000	36.9100	35.5750	36.5400	+2.439%	445,622	-3.640%
2025-04-11	35.6300	36.0631	34.9900	35.6700	+0.677%	504,979	-1.290%
2025-04-10	35.3400	36.4275	34.6700	35.4300	-2.692%	1,056,186	-0.621%
2025-04-09	34.2200	37.1700	32.8600	36.4100	+5.628%	1,504,181	-3.296%
2025-04-08	36.5200	36.9200	33.7250	34.4700	-2.240%	1,409,712	+2.147%
2025-04-07	33.9200	37.2100	33.6700	35.2600	-1.149%	1,650,952	-0.142%
2025-04-04	36.4700	36.7600	34.8200	35.6700	-5.784%	1,338,406	-1.290%
2025-04-03	37.8400	39.1950	37.6000	37.8600	-4.200%	1,154,960	-6.999%
2025-04-02	38.7000	39.6400	38.7000	39.5200	+0.816%	741,127	-10.906%
2025-04-01	38.7600	39.8000	38.3700	39.2000	+1.187%	968,085	-10.179%
2025-03-31	38.2900	38.8100	37.8500	38.7400	+0.571%	1,033,285	-9.112%
2025-03-28	38.8200	38.8200	37.9100	38.5200	-0.619%	715,047	-8.593%
2025-03-27	37.7700	38.9100	37.7500	38.7600	+1.786%	750,581	-9.159%
2025-03-26	38.4300	38.5900	37.7800	38.0800	-0.626%	974,166	-7.537%
2025-03-25	37.4600	38.6100	37.2950	38.3200	+2.187%	955,251	-8.116%
2025-03-24	37.1200	38.0400	37.1200	37.5000	+1.792%	1,059,151	-6.107%
2025-03-21	35.7100	36.9900	35.5800	36.8400	+2.135%	1,893,788	-4.425%
2025-03-20	34.9100	36.2300	34.7974	36.0700	+1.692%	1,212,668	-2.384%
2025-03-19	35.0600	35.7000	34.8500	35.4700	+0.368%	995,077	-0.733%
2025-03-18	35.4600	35.6200	34.7500	35.3400	-0.282%	1,095,916	-0.368%
2025-03-17	34.7400	35.7500	34.7400	35.4400	+1.257%	972,591	-0.649%
2025-03-14	34.0700	35.1900	33.8100	35.0000	+2.971%	831,130	+0.600%
2025-03-13	34.7800	34.9600	33.8050	33.9900	-2.215%	654,888	+3.589%
2025-03-12	35.3800	35.3800	33.8100	34.7600	+0.988%	1,056,085	+1.295%
2025-03-11	31.9900	34.8000	31.9200	34.4200	+6.961%	1,607,994	+2.295%
2025-03-10	34.6900	34.9000	31.7700	32.1800	-9.096%	1,585,007	+9.416%
2025-03-07	34.4300	35.7000	33.8400	35.4000	+2.194%	845,742	-0.537%
2025-03-06	34.5700	35.0300	34.1500	34.6400	-0.688%	932,576	+1.645%
2025-03-05	34.3800	35.0300	34.0650	34.8800	+1.278%	577,047	+0.946%
2025-03-04	34.7800	35.1200	34.2600	34.4400	-2.326%	949,974	+2.236%
2025-03-03	36.2800	36.8700	35.0100	35.2600	-2.327%	956,941	-0.142%
2025-02-28	35.7600	36.4300	35.4600	36.1000	+1.604%	815,704	-2.465%
2025-02-27	35.4200	36.1450	35.2100	35.5300	-0.865%	766,494	-0.901%
2025-02-26	36.3400	36.7600	35.3500	35.8400	-1.158%	1,207,980	-1.758%
2025-02-25	37.0100	37.2050	35.8100	36.2600	-1.118%	1,156,793	-2.896%