Dark

TDS
Telephone and Data Systems Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:58 PM EDT

33.93USD-0.673%(-0.23)2,003,976

28.89Bid 38.54Ask 9.65Spread

Pre-market

0.00USD-100.000%(-34.16)0

After-hours

Sep 30, 2026 4:54:30 PM EDT

33.92USD-0.029%(-0.01)31,901

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	34.2900	34.7200	33.5000	33.9300	-0.673%	2,003,976	0.000%
2026-09-29	34.7100	35.0500	34.0400	34.1600	-1.698%	2,058,745	-0.673%
2026-09-28	35.7600	36.0000	34.7000	34.7500	-3.068%	1,760,516	-2.360%
2026-09-25	36.1300	36.5600	35.5800	35.8500	-1.321%	1,391,501	-5.356%
2026-09-24	36.6500	37.2500	36.1650	36.3300	-0.274%	1,560,269	-6.606%
2026-09-23	36.3300	36.9100	36.3150	36.4300	-0.709%	1,526,053	-6.862%
2026-09-22	36.8200	37.2828	36.6300	36.6900	-0.109%	1,435,309	-7.522%
2026-09-21	35.9900	37.1100	35.6500	36.7300	+2.312%	1,387,011	-7.623%
2026-09-18	35.8900	36.5000	35.7900	35.9000	-0.471%	2,898,155	-5.487%
2026-09-17	37.3000	37.6290	36.0000	36.0700	-2.698%	1,650,336	-5.933%
2026-09-16	37.4100	38.0400	36.7600	37.0700	-2.009%	1,622,780	-8.470%
2026-09-15	37.6500	38.0350	37.5400	37.8300	+0.318%	1,633,375	-10.309%
2026-09-14	37.6400	37.9700	37.2100	37.7100	+0.667%	1,081,607	-10.024%
2026-09-11	37.7500	38.0300	37.3500	37.4600	+0.053%	1,338,278	-9.423%
2026-09-10	37.8000	37.9000	37.0200	37.4400	-1.188%	1,254,596	-9.375%
2026-09-09	38.3900	38.3900	37.3900	37.8900	-0.105%	1,218,501	-10.451%
2026-09-08	37.7500	38.4100	37.6000	37.9300	+0.264%	2,391,931	-10.546%
2026-09-04	37.4400	38.2200	37.4300	37.8300	+0.026%	1,310,419	-10.309%
2026-09-03	36.2700	38.0400	36.2600	37.8200	+5.436%	1,767,152	-10.286%
2026-09-02	34.1200	36.4299	34.1200	35.8700	+6.692%	1,895,234	-5.408%
2026-09-01	33.5300	34.4250	33.0750	33.6200	-0.178%	1,066,954	+0.922%
2026-08-31	33.6300	34.0250	33.3900	33.6800	+0.089%	1,532,513	+0.742%
2026-08-28	33.4100	33.7200	33.2050	33.6500	+1.508%	545,372	+0.832%
2026-08-27	32.9300	33.3500	32.6400	33.1500	-0.391%	666,347	+2.353%
2026-08-26	33.6700	34.3000	33.1900	33.2800	-1.597%	704,438	+1.953%
2026-08-25	33.3300	33.8650	32.9200	33.8200	+2.206%	884,459	+0.325%
2026-08-24	33.6200	34.0350	32.8300	33.0900	-1.518%	1,201,018	+2.539%
2026-08-21	35.0100	35.3100	33.5400	33.6000	-3.198%	1,374,572	+0.982%
2026-08-20	34.2750	35.3900	34.2500	34.7100	+0.115%	503,619	-2.247%
2026-08-19	34.4200	35.0200	34.2900	34.6700	+1.463%	660,108	-2.134%
2026-08-18	34.5500	34.8150	33.9800	34.1700	-1.014%	572,316	-0.702%
2026-08-17	35.0300	35.3550	34.4850	34.5200	-1.960%	990,274	-1.709%
2026-08-14	34.5300	35.4050	34.5300	35.2100	+0.485%	701,830	-3.635%
2026-08-13	33.4300	35.2050	33.3350	35.0400	+5.638%	1,238,779	-3.168%
2026-08-12	33.3300	33.7800	33.0000	33.1700	-0.480%	820,028	+2.291%
2026-08-11	33.6100	33.9400	32.8700	33.3300	-1.098%	1,003,377	+1.800%
2026-08-10	33.0000	33.7500	32.5600	33.7000	+2.183%	1,508,479	+0.682%
2026-08-07	35.2200	35.2650	31.5100	32.9800	-8.389%	3,333,432	+2.881%
2026-08-06	35.6200	36.0300	35.2500	36.0000	+1.724%	1,999,207	-5.750%
2026-08-05	35.4500	35.7100	34.8200	35.3900	-0.952%	1,635,724	-4.125%
2026-08-04	34.4100	36.5700	34.4100	35.7300	+3.836%	1,912,780	-5.038%
2026-08-03	33.4200	34.5200	33.4200	34.4100	+2.472%	1,252,043	-1.395%
2026-07-31	33.4300	33.6100	32.9400	33.5800	0.000%	716,925	+1.042%
2026-07-30	34.0200	34.2200	33.3601	33.5800	-1.090%	705,326	+1.042%
2026-07-29	33.9100	34.2600	33.5000	33.9500	-0.147%	940,570	-0.059%
2026-07-28	33.8000	34.0700	33.6400	34.0000	+1.040%	505,779	-0.206%
2026-07-27	34.6500	34.7547	33.6300	33.6500	-2.095%	605,093	+0.832%
2026-07-24	33.7700	34.8600	33.6600	34.3700	+2.261%	1,143,053	-1.280%
2026-07-23	33.3700	33.9000	33.0050	33.6100	-0.592%	1,108,639	+0.952%
2026-07-22	34.1800	34.4100	33.4900	33.8100	-0.059%	603,227	+0.355%
2026-07-21	33.8600	34.1550	33.4000	33.8300	+0.118%	1,007,599	+0.296%
2026-07-20	34.2300	34.3900	33.7300	33.7900	-1.544%	601,381	+0.414%
2026-07-17	34.4400	34.6675	33.9000	34.3200	-0.087%	821,041	-1.136%
2026-07-16	34.0600	34.5100	34.0600	34.3500	+0.792%	836,979	-1.223%
2026-07-15	34.2800	35.0700	34.0100	34.0800	-0.525%	1,257,959	-0.440%
2026-07-14	33.5100	34.5000	33.5000	34.2600	+2.606%	1,999,224	-0.963%
2026-07-13	34.3600	34.5100	33.3700	33.3900	-2.197%	902,404	+1.617%
2026-07-10	34.9000	34.9000	33.8900	34.1400	-1.642%	1,008,446	-0.615%
2026-07-09	34.8450	35.0200	34.1300	34.7100	-0.201%	1,092,147	-2.247%
2026-07-08	34.9800	35.6600	34.7500	34.7800	-1.305%	868,082	-2.444%
2026-07-07	35.6100	36.0500	35.1300	35.2400	-0.311%	1,240,279	-3.717%
2026-07-06	35.9300	36.2850	35.3200	35.3500	-2.321%	848,321	-4.017%
2026-07-02	37.4700	37.6150	35.3400	36.1900	-2.427%	1,547,614	-6.245%
2026-07-01	36.8000	37.3250	36.6400	37.0900	+0.216%	1,280,055	-8.520%
2026-06-30	38.0000	38.3300	36.8000	37.0100	-2.271%	1,739,954	-8.322%
2026-06-29	38.1600	38.3500	37.1650	37.8700	-1.508%	1,408,777	-10.404%
2026-06-26	37.2200	38.5100	36.9000	38.4500	+3.249%	2,450,857	-11.756%
2026-06-25	37.5900	37.8600	37.1500	37.2400	-0.826%	749,306	-8.888%
2026-06-24	39.0400	39.4600	37.4450	37.5500	-3.890%	839,369	-9.640%
2026-06-23	39.1300	39.6500	38.7000	39.0700	+0.334%	640,759	-13.156%
2026-06-22	39.1500	40.1050	38.7700	38.9400	-1.642%	1,015,772	-12.866%
2026-06-18	39.6700	39.7500	38.9300	39.5900	+0.457%	2,119,496	-14.297%
2026-06-17	38.9900	39.5000	38.8850	39.4100	+0.127%	1,255,756	-13.905%
2026-06-16	39.9300	40.0000	38.9500	39.3600	-1.180%	1,239,162	-13.796%
2026-06-15	40.0800	40.3800	39.5000	39.8300	-0.797%	1,006,629	-14.813%
2026-06-12	40.3300	40.3300	39.7300	40.1500	+0.300%	776,669	-15.492%
2026-06-11	39.9100	40.3400	38.6600	40.0300	+0.276%	644,890	-15.239%
2026-06-10	39.6100	39.9800	39.2700	39.9200	+1.500%	712,144	-15.005%
2026-06-09	39.2000	39.6900	38.8901	39.3300	+0.255%	821,410	-13.730%
2026-06-08	39.1000	39.6575	38.8200	39.2300	+0.179%	1,018,164	-13.510%
2026-06-05	39.5800	39.7350	38.8100	39.1600	-1.261%	971,492	-13.355%
2026-06-04	39.5300	39.8500	38.7900	39.6600	+1.199%	1,190,749	-14.448%
2026-06-03	39.8300	40.1600	38.6500	39.1900	-2.294%	1,313,620	-13.422%
2026-06-02	39.2700	40.2400	39.2700	40.1100	+1.725%	937,303	-15.408%
2026-06-01	38.5800	39.4700	38.4850	39.4300	+0.818%	742,273	-13.949%
2026-05-29	39.3100	39.5900	38.7150	39.1100	-0.509%	1,615,622	-13.245%
2026-05-28	39.3100	39.7700	38.5350	39.3100	-0.456%	1,108,174	-13.686%
2026-05-27	39.0000	40.5500	38.7150	39.4900	+1.621%	1,873,270	-14.080%
2026-05-26	39.5200	39.9900	38.6200	38.8600	-1.120%	1,298,731	-12.687%
2026-05-22	41.0500	41.0500	38.2400	39.3000	-4.612%	2,098,886	-13.664%
2026-05-21	41.4000	41.4600	40.7400	41.2000	-0.962%	1,074,167	-17.646%
2026-05-20	42.0600	42.5500	41.5500	41.6000	-1.094%	920,287	-18.438%
2026-05-19	41.2600	42.1550	40.8600	42.0600	+1.545%	1,154,687	-19.330%
2026-05-18	40.8500	41.6000	40.2100	41.4200	+2.272%	929,210	-18.083%
2026-05-15	41.5600	41.7500	40.4200	40.5000	-3.249%	851,201	-16.222%
2026-05-14	42.4400	42.7500	41.5700	41.8600	-0.876%	1,160,262	-18.944%
2026-05-13	42.7600	43.1300	41.3400	42.2300	-1.239%	1,270,701	-19.654%
2026-05-12	43.4300	43.9800	42.3350	42.7600	-1.270%	1,625,659	-20.650%
2026-05-11	46.6100	46.6100	43.1800	43.3100	-6.800%	2,026,690	-21.658%
2026-05-08	44.9600	49.1200	44.9400	46.4700	+2.132%	1,906,785	-26.985%
2026-05-07	45.5200	45.8400	45.0150	45.5000	-0.044%	677,477	-25.429%
2026-05-06	45.1850	45.8204	44.9000	45.5200	+0.309%	651,541	-25.461%
2026-05-05	45.0000	45.5600	44.8600	45.3800	+0.912%	529,851	-25.231%
2026-05-04	45.1300	45.3099	44.3050	44.9700	-1.121%	599,923	-24.550%
2026-05-01	45.0500	46.8000	44.6694	45.4800	+0.932%	1,012,543	-25.396%
2026-04-30	44.3000	45.2300	44.2700	45.0600	+1.670%	840,836	-24.700%
2026-04-29	44.2500	45.3700	44.2500	44.3200	-0.292%	852,732	-23.443%
2026-04-28	44.3000	44.5900	43.7300	44.4500	+0.748%	535,941	-23.667%
2026-04-27	45.2700	45.6600	43.7500	44.1200	-2.411%	741,875	-23.096%
2026-04-24	45.3800	45.5500	45.0300	45.2100	-0.331%	565,410	-24.950%
2026-04-23	44.7300	45.6400	44.6600	45.3600	+1.681%	705,182	-25.198%
2026-04-22	45.2900	45.4700	44.4400	44.6100	-1.108%	507,557	-23.941%
2026-04-21	45.2900	45.4100	44.8500	45.1100	-0.573%	473,278	-24.784%
2026-04-20	45.7600	46.1000	45.2900	45.3700	-0.982%	328,624	-25.215%
2026-04-17	45.6200	46.3500	45.4500	45.8200	+0.549%	549,574	-25.949%
2026-04-16	44.5000	45.5900	44.5000	45.5700	+1.992%	609,135	-25.543%
2026-04-15	45.6400	45.6400	44.4450	44.6800	-1.781%	495,413	-24.060%
2026-04-14	45.6700	45.8650	45.0750	45.4900	+0.486%	1,188,415	-25.412%
2026-04-13	45.5800	45.7975	44.8750	45.2700	-1.243%	612,953	-25.050%
2026-04-10	45.6100	45.9600	45.0700	45.8400	+0.394%	353,350	-25.982%
2026-04-09	45.4500	45.8900	45.0900	45.6600	-0.153%	579,085	-25.690%
2026-04-08	45.3700	45.7900	45.0600	45.7300	+2.281%	666,988	-25.804%
2026-04-07	45.4000	45.6500	44.1650	44.7100	-1.411%	762,719	-24.111%
2026-04-06	44.5400	45.4100	44.1050	45.3500	+1.025%	1,087,096	-25.182%
2026-04-02	44.0700	45.2500	43.6600	44.8900	+1.699%	1,236,729	-24.415%
2026-04-01	42.2700	44.2300	42.2000	44.1400	+4.846%	1,357,743	-23.131%
2026-03-31	42.1200	42.4200	41.5100	42.1000	+0.742%	930,829	-19.406%
2026-03-30	42.0600	43.1400	41.6750	41.7900	-0.334%	907,430	-18.808%
2026-03-27	43.2100	43.3100	41.9300	41.9300	-2.940%	675,376	-19.079%
2026-03-26	43.0300	43.2900	42.7700	43.2000	+0.209%	590,036	-21.458%
2026-03-25	43.4000	43.4600	42.6700	43.1100	+0.116%	736,013	-21.294%
2026-03-24	42.2900	43.5700	42.2400	43.0600	+0.070%	1,177,487	-21.203%
2026-03-23	41.8200	43.2300	41.6700	43.0300	+4.926%	1,211,959	-21.148%
2026-03-20	42.2800	42.4800	40.5800	41.0100	-2.427%	3,261,325	-17.264%
2026-03-19	41.8900	42.4400	41.3250	42.0300	+0.961%	1,372,938	-19.272%
2026-03-18	42.5300	42.8650	41.5600	41.6300	-2.665%	951,294	-18.496%
2026-03-17	43.0700	43.2300	42.4500	42.7700	-0.093%	609,860	-20.669%
2026-03-16	43.7200	43.7200	42.4100	42.8100	-1.314%	532,819	-20.743%
2026-03-13	43.9500	44.0200	42.5800	43.3800	-0.778%	774,349	-21.784%
2026-03-12	43.2600	44.0700	42.7000	43.7200	-0.387%	474,888	-22.392%
2026-03-11	43.9400	44.2400	43.4700	43.8900	-0.926%	452,440	-22.693%
2026-03-10	44.6700	44.9800	43.9800	44.3000	-1.248%	468,119	-23.409%
2026-03-09	44.4600	45.0150	43.5450	44.8600	-0.111%	659,148	-24.365%
2026-03-06	44.6500	45.2200	43.6201	44.9100	-0.554%	719,506	-24.449%
2026-03-05	44.7400	45.2800	44.2750	45.1600	+0.111%	588,573	-24.867%
2026-03-04	43.9200	45.2000	43.9200	45.1100	+1.897%	502,660	-24.784%
2026-03-03	43.8000	44.6100	43.2600	44.2700	-0.851%	537,098	-23.357%
2026-03-02	44.3100	44.9300	44.0500	44.6500	-0.223%	728,548	-24.009%
2026-02-27	44.3900	45.6400	44.3800	44.7500	+0.045%	1,281,923	-24.179%
2026-02-26	45.4400	45.9000	44.7200	44.7300	-1.345%	635,375	-24.145%
2026-02-25	44.5500	45.6500	44.1740	45.3400	+1.888%	847,850	-25.165%
2026-02-24	43.6500	44.6168	43.6500	44.5000	+1.714%	870,727	-23.753%
2026-02-23	44.8000	45.0300	43.0700	43.7500	-3.400%	1,494,101	-22.446%
2026-02-20	46.9100	47.5100	43.6600	45.2900	-0.549%	1,887,599	-25.083%
2026-02-19	45.3100	45.7450	44.7300	45.5400	+0.797%	1,968,120	-25.494%
2026-02-18	46.4700	47.1600	45.1200	45.1800	-2.922%	1,251,834	-24.900%
2026-02-17	47.5900	47.7950	46.4000	46.5400	-2.206%	1,401,250	-27.095%
2026-02-13	47.3100	47.7700	46.9750	47.5900	+1.645%	655,617	-28.704%
2026-02-12	46.5200	47.0400	46.0000	46.8200	+1.606%	854,792	-27.531%
2026-02-11	45.7000	46.6050	45.2200	46.0800	+0.699%	854,089	-26.367%
2026-02-10	45.8700	46.1900	45.7000	45.7600	-0.262%	478,971	-25.852%
2026-02-09	45.7000	46.4700	45.6150	45.8800	+0.175%	663,129	-26.046%
2026-02-06	46.1000	46.4600	45.6000	45.8000	-0.065%	848,817	-25.917%
2026-02-05	46.6800	47.0700	45.5400	45.8300	-1.779%	823,823	-25.966%
2026-02-04	46.6200	47.0300	45.8201	46.6600	+1.215%	1,368,059	-27.282%
2026-02-03	45.5000	46.3500	45.5000	46.1000	+1.542%	923,965	-26.399%
2026-02-02	45.0800	45.5500	44.9700	45.4000	+0.598%	764,988	-25.264%
2026-01-30	44.7000	45.9299	44.5600	45.1300	+0.917%	879,356	-24.817%
2026-01-29	43.7200	44.9000	43.5800	44.7200	+2.498%	1,005,345	-24.128%
2026-01-28	43.6400	44.4900	43.3801	43.6300	+0.069%	573,622	-22.232%
2026-01-27	44.0100	44.2600	42.7400	43.6000	-1.022%	538,730	-22.179%
2026-01-26	44.1800	44.6100	43.7750	44.0500	-0.181%	736,251	-22.974%
2026-01-23	44.6500	44.8600	44.0000	44.1300	-1.605%	893,126	-23.114%
2026-01-22	44.3500	44.9100	43.9700	44.8500	+2.001%	842,996	-24.348%
2026-01-21	43.5100	44.3800	43.4300	43.9700	+1.571%	786,367	-22.834%
2026-01-20	44.5300	44.8700	43.2700	43.2900	-3.284%	943,705	-21.622%
2026-01-16	44.7600	45.0200	44.4150	44.7600	+0.562%	839,651	-24.196%
2026-01-15	44.4400	44.8300	43.5800	44.5100	+0.383%	850,735	-23.770%
2026-01-14	42.8000	44.7150	42.6700	44.3400	+4.060%	1,331,608	-23.478%
2026-01-13	42.3650	42.7750	42.0400	42.6100	+1.019%	864,538	-20.371%
2026-01-12	41.5000	42.8100	41.3850	42.1800	+1.443%	880,775	-19.559%
2026-01-09	40.8000	41.7250	40.3400	41.5800	+2.087%	1,187,321	-18.398%
2026-01-08	41.7300	43.5599	40.5900	40.7300	-2.350%	1,587,992	-16.695%
2026-01-07	41.5000	41.9200	40.1100	41.7100	+2.810%	2,616,464	-18.653%
2026-01-06	40.7700	40.7750	39.3600	40.5700	-0.491%	1,434,542	-16.367%
2026-01-05	41.0000	41.1100	40.4000	40.7700	-0.682%	814,078	-16.777%
2026-01-02	41.1700	41.3900	40.7700	41.0500	+0.122%	976,920	-17.345%
2025-12-31	41.0000	41.4699	40.9300	41.0000	+0.269%	709,127	-17.244%
2025-12-30	40.5800	41.0600	40.3050	40.8900	+0.640%	594,272	-17.021%
2025-12-29	40.1100	40.6400	40.1100	40.6300	+0.944%	565,887	-16.490%
2025-12-26	40.1500	40.5300	40.0400	40.2500	+0.124%	574,773	-15.702%
2025-12-24	40.5300	40.6000	39.8500	40.2000	-0.961%	466,679	-15.597%
2025-12-23	40.4700	40.8197	39.9900	40.5900	0.000%	911,417	-16.408%
2025-12-22	38.7600	40.8700	38.5000	40.5900	+5.210%	1,196,585	-16.408%
2025-12-19	39.0000	39.2097	38.2650	38.5800	-1.153%	1,675,852	-12.053%
2025-12-18	38.6200	39.4000	38.1800	39.0300	+1.933%	991,512	-13.067%
2025-12-17	38.4400	38.5999	38.0550	38.2900	+1.056%	2,076,381	-11.387%
2025-12-16	37.6300	38.1400	37.3600	37.8900	+0.318%	1,209,020	-10.451%
2025-12-15	38.3600	38.7700	37.6000	37.7700	-1.769%	1,283,254	-10.167%
2025-12-12	38.3900	38.7350	38.1950	38.4500	0.000%	834,388	-11.756%
2025-12-11	38.1300	38.7550	37.9850	38.4500	+1.371%	860,382	-11.756%
2025-12-10	37.8200	38.2400	37.6300	37.9300	+0.211%	809,376	-10.546%
2025-12-09	38.1300	38.3150	37.7750	37.8500	-0.447%	870,207	-10.357%
2025-12-08	39.5700	39.6200	37.9100	38.0200	-3.503%	2,762,902	-10.757%
2025-12-05	38.9800	39.5200	38.7800	39.4000	+1.077%	789,420	-13.883%
2025-12-04	39.3100	39.6800	38.7000	38.9800	-0.865%	574,680	-12.955%
2025-12-03	39.6400	39.8400	39.3200	39.3200	-0.757%	616,871	-13.708%
2025-12-02	39.8200	39.9300	39.2450	39.6200	+0.253%	621,546	-14.361%
2025-12-01	39.9900	40.2200	39.4300	39.5200	-1.862%	775,160	-14.145%
2025-11-28	39.3200	40.2800	39.3200	40.2700	+1.385%	341,311	-15.744%
2025-11-26	39.3200	40.2500	39.3200	39.7200	+1.275%	1,362,582	-14.577%
2025-11-25	38.3300	39.2600	37.6000	39.2200	+3.238%	1,062,330	-13.488%
2025-11-24	38.3000	38.4450	37.8250	37.9900	-0.419%	1,162,607	-10.687%
2025-11-21	38.0800	38.4700	37.7400	38.1500	+1.328%	864,500	-11.062%
2025-11-20	37.7600	38.7000	37.5300	37.6500	-0.947%	937,420	-9.880%
2025-11-19	37.2200	38.3400	37.2200	38.0100	-0.210%	621,366	-10.734%
2025-11-18	37.5400	38.2400	37.3800	38.0900	+1.142%	875,160	-10.922%
2025-11-17	38.3100	38.8600	37.5800	37.6600	-1.722%	902,855	-9.904%
2025-11-14	38.4800	38.7100	37.9700	38.3200	-0.982%	989,582	-11.456%
2025-11-13	39.5100	39.7050	38.5300	38.7000	-2.543%	903,787	-12.326%
2025-11-12	39.1700	39.9500	39.0300	39.7100	+1.586%	1,039,437	-14.556%
2025-11-11	38.5600	40.0200	38.5400	39.0900	+0.956%	888,150	-13.200%
2025-11-10	38.0800	39.0600	37.2600	38.7200	+2.733%	733,115	-12.371%
2025-11-07	37.5900	39.3700	35.8600	37.6900	-2.078%	1,419,460	-9.976%
2025-11-06	38.6500	38.9400	37.9300	38.4900	-0.722%	758,247	-11.847%
2025-11-05	39.6000	39.6800	38.6000	38.7700	-1.524%	770,333	-12.484%
2025-11-04	39.2000	39.8300	38.5000	39.3700	-0.556%	1,002,573	-13.818%
2025-11-03	38.8800	39.6100	38.4800	39.5900	+1.984%	767,454	-14.297%
2025-10-31	38.4500	39.0700	38.1100	38.8200	+0.518%	662,463	-12.597%
2025-10-30	38.8800	39.4500	38.5300	38.6200	-1.530%	616,513	-12.144%
2025-10-29	39.8600	39.8600	38.7600	39.2200	-0.834%	572,880	-13.488%
2025-10-28	39.0000	39.8600	38.7850	39.5500	+1.177%	482,540	-14.210%
2025-10-27	39.2800	39.7000	39.0000	39.0900	+0.488%	452,612	-13.200%
2025-10-24	38.8000	38.9800	38.4600	38.9000	+1.118%	365,833	-12.776%
2025-10-23	38.2700	38.6000	37.9100	38.4700	+0.496%	460,190	-11.801%
2025-10-22	37.9900	38.5300	37.7500	38.2800	+0.131%	621,423	-11.364%
2025-10-21	38.7200	38.7360	38.2300	38.2300	-1.444%	483,877	-11.248%
2025-10-20	38.8100	38.9550	37.7450	38.7900	+0.779%	544,806	-12.529%
2025-10-17	38.4400	38.9800	38.1850	38.4900	-0.104%	560,528	-11.847%
2025-10-16	38.9500	39.2250	38.3110	38.5300	-0.721%	942,739	-11.939%
2025-10-15	38.8500	40.5650	38.3900	38.8100	+0.388%	1,463,692	-12.574%
2025-10-14	38.2600	38.9650	38.0650	38.6600	+0.520%	696,827	-12.235%
2025-10-13	38.2900	38.8300	38.0800	38.4600	+0.365%	624,955	-11.778%
2025-10-10	39.7000	40.0650	38.3100	38.3200	-3.232%	1,039,433	-11.456%
2025-10-09	39.4900	39.7250	39.1508	39.6000	+0.559%	435,015	-14.318%
2025-10-08	39.3700	39.5400	38.6450	39.3800	+0.562%	669,532	-13.840%
2025-10-07	39.0000	39.4400	38.5900	39.1600	+0.410%	1,466,916	-13.355%
2025-10-06	39.5000	39.7600	38.7250	39.0000	-1.341%	771,532	-13.000%
2025-10-03	39.6100	39.8800	39.1950	39.5300	+0.713%	929,590	-14.166%
2025-10-02	39.2900	39.5800	38.6500	39.2500	-0.381%	1,002,514	-13.554%
2025-10-01	38.8900	39.6950	38.8200	39.4000	+0.408%	933,263	-13.883%
2025-09-30	38.6500	39.2400	38.4000	39.2400	+1.527%	1,129,542	-13.532%
2025-09-29	37.4100	38.6600	37.2300	38.6500	+3.039%	1,435,103	-12.212%
2025-09-26	37.6100	38.2000	37.4550	37.5100	+0.160%	1,064,541	-9.544%
2025-09-25	37.5000	37.7600	37.0600	37.4500	+0.348%	907,592	-9.399%
2025-09-24	37.4000	37.7300	36.8150	37.3200	-0.214%	1,150,885	-9.084%
2025-09-23	37.6500	38.0000	37.2700	37.4000	-0.373%	1,131,590	-9.278%
2025-09-22	37.8800	38.3600	37.5300	37.5400	-1.159%	1,092,699	-9.616%
2025-09-19	38.3800	38.5100	37.7400	37.9800	-0.472%	1,999,104	-10.664%
2025-09-18	38.1400	38.8750	37.8300	38.1600	-0.469%	1,131,937	-11.085%
2025-09-17	38.0400	38.9650	38.0400	38.3400	+1.214%	1,473,018	-11.502%
2025-09-16	38.6800	39.3300	37.7200	37.8800	-2.220%	1,160,883	-10.428%
2025-09-15	39.5600	39.8500	38.3650	38.7400	-1.224%	715,734	-12.416%
2025-09-12	39.0200	39.4750	38.5700	39.2200	-0.406%	682,394	-13.488%
2025-09-11	38.8400	39.4350	38.6200	39.3800	+1.757%	595,622	-13.840%
2025-09-10	38.4900	38.8400	38.1800	38.7000	+0.363%	598,326	-12.326%
2025-09-09	38.3800	39.0400	38.1200	38.5600	+0.469%	787,422	-12.007%
2025-09-08	38.9100	39.2200	38.0800	38.3800	-2.860%	1,374,778	-11.595%
2025-09-05	39.5800	39.8700	39.1500	39.5100	+0.101%	976,273	-14.123%
2025-09-04	41.0500	41.1700	39.2800	39.4700	-3.070%	1,233,850	-14.036%
2025-09-03	39.3700	40.9700	39.1300	40.7200	+3.167%	1,313,436	-16.675%
2025-09-02	39.5600	40.0200	39.2000	39.4700	-1.547%	915,124	-14.036%
2025-08-29	39.9000	40.2800	39.5600	40.0900	-0.447%	1,382,235	-15.365%
2025-08-28	39.9300	40.2900	39.6500	40.2700	+0.474%	1,136,094	-15.744%
2025-08-27	38.9800	40.1500	38.9500	40.0800	+2.219%	1,103,247	-15.344%
2025-08-26	38.6900	39.3400	38.5200	39.2100	+1.659%	1,135,778	-13.466%
2025-08-25	38.8400	39.2450	38.5700	38.5700	-0.848%	1,703,875	-12.030%
2025-08-22	39.4500	40.1300	38.9000	38.9000	-1.068%	1,187,530	-12.776%
2025-08-21	38.7100	39.3800	38.4975	39.3200	+0.640%	774,462	-13.708%
2025-08-20	39.2600	39.2800	38.7100	39.0700	+0.102%	1,229,135	-13.156%
2025-08-19	39.0500	39.1400	38.3500	39.0300	-0.179%	1,188,530	-13.067%
2025-08-18	38.1300	39.1900	37.7400	39.1000	+1.558%	950,198	-13.223%
2025-08-15	38.6000	38.9500	37.5950	38.5000	-0.824%	1,449,238	-11.870%
2025-08-14	38.6600	38.9650	37.4350	38.8200	+0.026%	1,247,169	-12.597%
2025-08-13	39.1700	39.3700	37.9700	38.8100	-0.359%	2,086,783	-12.574%
2025-08-12	39.2800	39.4800	36.6800	38.9500	+0.672%	2,846,930	-12.888%
2025-08-11	39.0000	41.0718	37.8100	38.6900	-0.155%	2,368,313	-12.303%
2025-08-08	38.4700	39.8400	38.3800	38.7500	+1.254%	1,442,031	-12.439%
2025-08-07	37.9900	38.3850	37.3400	38.2700	+1.377%	1,068,740	-11.340%
2025-08-06	36.8000	38.2000	36.3800	37.7500	+3.029%	1,028,046	-10.119%
2025-08-05	37.5200	38.1700	35.9450	36.6400	-2.345%	1,614,988	-7.396%
2025-08-04	37.9000	38.3650	37.3600	37.5200	-1.341%	1,309,106	-9.568%
2025-08-01	38.4100	38.9900	37.4700	38.0300	-2.587%	1,488,797	-10.781%
2025-07-31	39.2500	39.5800	38.9800	39.0400	-0.914%	1,176,521	-13.089%
2025-07-30	39.1000	39.4850	38.7650	39.4000	+1.207%	1,058,383	-13.883%
2025-07-29	38.6200	39.6700	38.5100	38.9300	-0.128%	1,062,529	-12.844%
2025-07-28	39.7450	39.7450	38.6850	38.9800	-2.574%	1,438,938	-12.955%
2025-07-25	41.2600	42.7400	39.7750	40.0100	+0.276%	3,423,698	-15.196%
2025-07-24	39.0500	40.1150	39.0500	39.9000	+2.124%	1,752,965	-14.962%
2025-07-23	38.0600	39.2450	38.0600	39.0700	+1.612%	1,736,209	-13.156%
2025-07-22	38.5000	38.6050	37.8500	38.4500	+0.418%	1,673,354	-11.756%
2025-07-21	36.3900	38.5500	36.3900	38.2900	+5.106%	1,513,709	-11.387%
2025-07-18	37.8100	37.8400	36.4000	36.4300	-3.240%	1,049,350	-6.862%
2025-07-17	38.1300	38.3900	37.2800	37.6500	-1.491%	1,404,788	-9.880%
2025-07-16	38.6500	38.8350	38.0600	38.2200	-0.984%	1,249,378	-11.224%
2025-07-15	39.6900	39.8500	38.5650	38.6000	-2.893%	1,263,873	-12.098%
2025-07-14	39.3500	40.3800	39.1100	39.7500	+0.760%	1,286,947	-14.642%
2025-07-11	39.4850	40.8400	39.3100	39.4500	-0.051%	1,387,990	-13.992%
2025-07-10	38.6300	39.7100	37.8200	39.4700	+0.869%	1,666,519	-14.036%
2025-07-09	35.9000	39.6700	35.4600	39.1300	+9.210%	2,905,252	-13.289%
2025-07-08	35.6800	35.9838	35.2000	35.8300	+1.129%	797,238	-5.303%
2025-07-07	35.2200	35.5490	34.9400	35.4300	-0.450%	970,227	-4.234%
2025-07-03	35.5200	35.8600	35.2400	35.5900	+0.113%	370,487	-4.664%
2025-07-02	35.5600	35.7650	35.0500	35.5500	-0.892%	627,704	-4.557%
2025-07-01	35.5500	36.6150	35.3000	35.8700	+0.815%	913,877	-5.408%
2025-06-30	34.6500	35.6700	34.3100	35.5800	+3.702%	1,760,771	-4.637%
2025-06-27	34.7700	35.1600	34.1200	34.3100	-1.831%	2,658,512	-1.108%
2025-06-26	35.0800	35.2500	34.6200	34.9500	-0.399%	455,384	-2.918%
2025-06-25	35.3200	35.3600	34.6800	35.0900	-1.433%	688,319	-3.306%
2025-06-24	34.2200	36.0000	34.2200	35.6000	+4.307%	1,340,883	-4.691%
2025-06-23	33.0900	34.1400	32.6000	34.1300	+2.801%	989,031	-0.586%
2025-06-20	33.7100	33.8750	33.2000	33.2000	-1.073%	1,265,389	+2.199%
2025-06-18	33.4800	33.8900	33.1900	33.5600	+0.963%	785,928	+1.103%
2025-06-17	33.5400	33.8800	33.2200	33.2400	-2.149%	786,468	+2.076%
2025-06-16	33.5500	33.9900	33.3200	33.9700	+2.474%	677,653	-0.118%
2025-06-13	34.2500	34.3100	33.1200	33.1500	-3.296%	563,709	+2.353%
2025-06-12	34.2200	34.3100	33.8650	34.2800	+0.322%	449,598	-1.021%
2025-06-11	35.5800	35.5800	33.9900	34.1700	-3.420%	653,822	-0.702%
2025-06-10	35.5800	35.5800	34.4200	35.3800	-0.562%	559,591	-4.098%
2025-06-09	35.0100	36.2050	34.8010	35.5800	+1.599%	916,771	-4.637%
2025-06-06	34.8400	35.0450	34.4900	35.0200	+0.777%	560,836	-3.113%
2025-06-05	33.8100	34.7550	33.7400	34.7500	+2.750%	743,555	-2.360%
2025-06-04	34.3700	34.6467	33.5500	33.8200	-2.424%	728,564	+0.325%
2025-06-03	34.5400	35.1200	34.1750	34.6600	+0.406%	628,822	-2.106%
2025-06-02	34.3000	35.0750	34.2600	34.5200	+0.466%	630,325	-1.709%
2025-05-30	34.0000	34.5300	33.7800	34.3600	+0.556%	915,325	-1.251%
2025-05-29	34.8900	35.0250	34.0900	34.1700	-1.979%	775,248	-0.702%
2025-05-28	34.8600	35.0400	34.3650	34.8600	-0.514%	1,028,868	-2.668%
2025-05-27	33.9300	35.5500	33.8500	35.0400	+4.379%	1,281,406	-3.168%
2025-05-23	33.9200	34.0300	33.0100	33.5700	-0.769%	837,207	+1.072%
2025-05-22	33.8500	34.4200	33.7450	33.8300	-0.265%	922,824	+0.296%
2025-05-21	34.3500	34.6500	33.6900	33.9200	-1.767%	670,664	+0.029%
2025-05-20	34.7800	34.9800	34.4700	34.5300	-0.318%	786,040	-1.738%
2025-05-19	34.8600	34.9950	34.4500	34.6400	-0.830%	448,104	-2.050%
2025-05-16	34.6600	35.0300	34.2150	34.9300	+1.541%	740,880	-2.863%
2025-05-15	34.1100	34.5100	33.8700	34.4000	+1.147%	687,216	-1.366%
2025-05-14	33.1400	34.0800	33.1200	34.0100	+2.316%	855,906	-0.235%
2025-05-13	33.8700	34.2200	32.7970	33.2400	-1.511%	702,295	+2.076%
2025-05-12	34.8900	35.5500	33.5800	33.7500	-2.400%	1,047,758	+0.533%
2025-05-09	33.9400	34.7300	33.8100	34.5800	+1.826%	604,110	-1.880%
2025-05-08	34.9600	35.0000	33.8400	33.9600	-1.480%	986,739	-0.088%
2025-05-07	34.1300	34.7500	33.4200	34.4700	+1.293%	1,177,790	-1.567%
2025-05-06	31.5000	34.0800	31.0700	34.0300	+7.215%	1,214,279	-0.294%
2025-05-05	33.9500	33.9500	31.7300	31.7400	-7.491%	2,595,384	+6.900%
2025-05-02	35.8000	36.1400	32.1350	34.3100	-8.847%	2,868,501	-1.108%
2025-05-01	37.5500	38.0800	37.0400	37.6400	+0.400%	953,270	-9.857%
2025-04-30	37.2600	37.6600	36.8000	37.4900	-0.319%	808,875	-9.496%
2025-04-29	37.4600	37.9800	37.2100	37.6100	+0.027%	825,362	-9.785%
2025-04-28	36.5900	37.6600	36.5900	37.6000	+2.592%	788,871	-9.761%
2025-04-25	36.3000	36.7500	35.8700	36.6500	+0.411%	873,733	-7.422%
2025-04-24	35.6800	36.9800	35.6800	36.5000	+2.904%	935,688	-7.041%
2025-04-23	35.3400	36.2550	35.1600	35.4700	+1.692%	1,282,314	-4.342%
2025-04-22	35.3500	35.8400	34.8400	34.8800	-0.286%	796,008	-2.724%
2025-04-21	36.4400	36.5400	34.8700	34.9800	-4.112%	1,055,594	-3.002%
2025-04-17	36.1500	36.8700	35.9800	36.4800	+0.885%	982,835	-6.990%
2025-04-16	36.7100	37.0000	35.7850	36.1600	-2.085%	681,297	-6.167%
2025-04-15	36.7400	37.2400	36.4950	36.9300	+1.067%	614,649	-8.123%
2025-04-14	36.0000	36.9100	35.5750	36.5400	+2.439%	445,622	-7.143%
2025-04-11	35.6300	36.0631	34.9900	35.6700	+0.677%	504,979	-4.878%
2025-04-10	35.3400	36.4275	34.6700	35.4300	-2.692%	1,056,186	-4.234%