Dark

USM
United States Cellular Corporation
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

61.35USD+0.278%(+0.17)195,663

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-61.18)0

After-hours

May 20, 2025 4:00:30 PM EDT

61.36USD+0.016%(+0.01)3,311

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	61.42	61.7600	61.33000	61.35	+0.278%	195,663	0.000%
2025-05-19	61.60	62.0350	60.69980	61.18	-1.003%	144,704	+0.278%
2025-05-16	60.86	61.9300	60.81500	61.80	+1.262%	168,566	-0.728%
2025-05-15	60.74	61.3500	60.57000	61.03	+1.127%	137,232	+0.524%
2025-05-14	59.45	60.7500	59.45000	60.35	+0.835%	160,923	+1.657%
2025-05-13	60.15	60.5450	59.09000	59.85	-0.433%	222,050	+2.506%
2025-05-12	63.91	64.1000	59.75000	60.11	-4.799%	390,575	+2.063%
2025-05-09	62.87	63.4700	62.39390	63.14	+0.589%	232,597	-2.835%
2025-05-08	63.75	63.7800	62.43500	62.77	-1.181%	193,823	-2.262%
2025-05-07	63.33	63.9000	62.66000	63.52	+0.682%	240,819	-3.416%
2025-05-06	58.19	63.4500	58.19000	63.09	+8.160%	498,450	-2.758%
2025-05-05	62.34	62.8350	58.31000	58.33	-7.515%	513,414	+5.177%
2025-05-02	65.20	67.6700	60.57000	63.07	-8.395%	672,190	-2.727%
2025-05-01	68.38	69.2600	68.08000	68.85	+0.277%	223,579	-10.893%
2025-04-30	67.89	68.7000	66.71000	68.66	+1.045%	179,077	-10.647%
2025-04-29	68.00	68.5100	67.59500	67.95	-0.745%	189,315	-9.713%
2025-04-28	67.35	68.4800	66.73000	68.46	+1.648%	257,226	-10.386%
2025-04-25	67.20	67.7500	66.11000	67.35	-0.576%	191,233	-8.909%
2025-04-24	66.80	68.8200	66.57400	67.74	+2.033%	142,317	-9.433%
2025-04-23	66.54	67.4750	65.34000	66.39	+0.820%	242,928	-7.592%
2025-04-22	67.35	67.5950	65.85000	65.85	-1.022%	225,109	-6.834%
2025-04-21	68.74	68.7400	66.08500	66.53	-3.088%	204,614	-7.786%
2025-04-17	66.84	69.0150	66.84000	68.65	+2.677%	250,485	-10.634%
2025-04-16	67.48	68.0690	65.92000	66.86	-1.314%	237,608	-8.241%
2025-04-15	67.90	68.4400	66.84980	67.75	+0.475%	123,614	-9.446%
2025-04-14	66.34	68.0050	65.98000	67.43	+2.353%	162,704	-9.017%
2025-04-11	64.75	66.0000	63.40000	65.88	+1.981%	340,195	-6.876%
2025-04-10	65.31	66.1800	63.65000	64.60	-2.032%	284,885	-5.031%
2025-04-09	62.68	66.5125	60.76000	65.94	+5.319%	300,618	-6.961%
2025-04-08	65.02	65.6950	62.14500	62.61	-1.371%	257,853	-2.012%
2025-04-07	62.31	66.2250	61.64000	63.48	-1.551%	363,830	-3.355%
2025-04-04	67.35	67.6036	63.60000	64.48	-6.156%	341,651	-4.854%
2025-04-03	68.20	69.9800	67.99230	68.71	-1.435%	277,113	-10.712%
2025-04-02	68.93	70.1600	68.93000	69.71	0.000%	197,587	-11.993%
2025-04-01	68.64	70.7900	68.64000	69.71	+0.810%	162,305	-11.993%
2025-03-31	68.59	69.6200	68.21000	69.15	-0.303%	169,170	-11.280%
2025-03-28	70.00	70.4900	69.11000	69.36	-0.843%	289,419	-11.548%
2025-03-27	68.36	70.2850	68.10070	69.95	+1.142%	207,313	-12.294%
2025-03-26	69.22	69.7700	68.97000	69.16	-0.116%	131,107	-11.293%
2025-03-25	68.60	69.9980	68.44560	69.24	+0.786%	255,431	-11.395%
2025-03-24	67.89	68.9100	67.89000	68.70	+1.462%	175,256	-10.699%
2025-03-21	66.86	67.8400	66.65000	67.71	+1.075%	214,673	-9.393%
2025-03-20	65.17	66.9900	65.17000	66.99	+1.762%	155,726	-8.419%
2025-03-19	65.65	66.0957	65.30000	65.83	+0.458%	191,947	-6.805%
2025-03-18	65.87	66.0200	65.30000	65.53	-0.168%	79,155	-6.379%
2025-03-17	64.93	66.1000	64.89540	65.64	+0.398%	107,925	-6.536%
2025-03-14	63.79	65.3900	63.79000	65.38	+2.799%	108,766	-6.164%
2025-03-13	64.19	65.2290	63.21500	63.60	-1.715%	127,922	-3.538%
2025-03-12	65.08	65.1700	63.62000	64.71	+0.263%	206,698	-5.192%
2025-03-11	61.40	65.0500	60.75000	64.54	+4.434%	239,621	-4.943%
2025-03-10	64.43	64.6300	61.24000	61.80	-5.055%	323,641	-0.728%
2025-03-07	64.00	65.4100	63.86000	65.09	+0.868%	85,978	-5.746%
2025-03-06	63.86	64.7500	63.67000	64.53	+0.140%	100,873	-4.928%
2025-03-05	63.51	64.8600	63.32000	64.44	+1.464%	100,035	-4.795%
2025-03-04	65.00	65.0000	63.41000	63.51	-3.201%	208,891	-3.401%
2025-03-03	66.14	67.2900	64.72000	65.61	+0.046%	146,959	-6.493%
2025-02-28	64.95	65.7100	64.78000	65.58	+0.877%	112,371	-6.450%
2025-02-27	65.26	65.6500	64.67000	65.01	-0.809%	79,526	-5.630%
2025-02-26	65.25	65.9600	64.43000	65.54	+0.491%	191,592	-6.393%
2025-02-25	65.49	66.3650	64.21000	65.22	+0.338%	160,438	-5.934%
2025-02-24	66.67	66.7200	64.17000	65.00	-0.642%	214,872	-5.615%
2025-02-21	68.00	68.7100	62.58000	65.42	-2.431%	303,805	-6.221%
2025-02-20	66.36	67.5300	66.01000	67.05	+0.269%	130,821	-8.501%
2025-02-19	67.71	68.4000	66.85000	66.87	-1.763%	128,633	-8.255%
2025-02-18	68.00	69.2000	67.28000	68.07	+0.725%	164,205	-9.872%
2025-02-14	65.70	67.7200	65.70000	67.58	+2.596%	83,515	-9.219%
2025-02-13	65.97	66.3300	65.35000	65.87	+0.274%	59,507	-6.862%
2025-02-12	64.05	66.2050	64.00500	65.69	+1.703%	143,838	-6.607%
2025-02-11	64.94	65.8400	64.59000	64.59	-0.646%	114,870	-5.016%
2025-02-10	66.74	66.7400	65.01000	65.01	-2.138%	72,760	-5.630%
2025-02-07	65.98	66.8300	65.30250	66.43	+0.820%	96,377	-7.647%
2025-02-06	64.90	65.9600	64.42200	65.89	+2.123%	95,720	-6.890%
2025-02-05	63.12	64.5300	63.12000	64.52	+3.249%	97,289	-4.913%
2025-02-04	62.07	63.0900	61.95000	62.49	+0.064%	72,990	-1.824%
2025-02-03	62.04	62.9900	61.71000	62.45	-0.557%	77,962	-1.761%
2025-01-31	63.61	64.1600	62.66000	62.80	-1.134%	119,346	-2.309%
2025-01-30	63.69	64.0000	63.13000	63.52	-0.439%	80,916	-3.416%
2025-01-29	64.28	65.4300	62.59000	63.80	+0.141%	170,211	-3.840%
2025-01-28	62.44	63.9500	62.25200	63.71	+1.449%	83,842	-3.704%
2025-01-27	63.22	63.9200	62.49000	62.80	-0.444%	124,211	-2.309%
2025-01-24	63.24	63.4500	62.88000	63.08	+0.254%	60,965	-2.743%
2025-01-23	63.45	63.6300	62.48000	62.92	-0.835%	112,054	-2.495%
2025-01-22	62.86	64.1350	62.86000	63.45	+0.539%	106,916	-3.310%
2025-01-21	64.36	64.9900	62.28000	63.11	-1.468%	212,477	-2.789%
2025-01-17	62.69	64.0700	62.67000	64.05	+2.365%	73,058	-4.215%
2025-01-16	62.51	63.3900	61.70000	62.57	+0.208%	135,124	-1.950%
2025-01-15	63.31	64.0350	62.31000	62.44	-0.064%	131,074	-1.746%
2025-01-14	61.47	62.6500	60.82000	62.48	+2.645%	114,201	-1.809%
2025-01-13	59.24	61.1200	59.22000	60.87	+0.016%	170,963	+0.789%
2025-01-10	60.55	61.0000	60.19000	60.86	-0.311%	117,995	+0.805%
2025-01-08	60.59	61.1300	59.53500	61.05	+0.444%	144,314	+0.491%
2025-01-07	60.87	61.2800	59.78000	60.78	-0.767%	93,477	+0.938%
2025-01-06	62.50	62.8200	61.13000	61.25	-2.250%	126,283	+0.163%
2025-01-03	63.59	64.4450	62.59000	62.66	-1.074%	68,165	-2.091%
2025-01-02	63.00	64.6700	63.00000	63.34	+0.989%	69,243	-3.142%
2024-12-31	62.74	63.1300	62.25000	62.72	+0.804%	62,181	-2.184%
2024-12-30	63.33	63.3500	62.05000	62.22	-2.339%	92,500	-1.398%
2024-12-27	63.24	63.8200	62.98000	63.71	+0.299%	65,845	-3.704%
2024-12-26	62.60	63.9900	62.50000	63.52	+1.324%	97,498	-3.416%
2024-12-24	62.12	62.9700	62.11000	62.69	+0.885%	41,041	-2.138%
2024-12-23	62.42	62.4200	61.31000	62.14	+0.113%	81,461	-1.271%
2024-12-20	61.37	62.7900	61.15000	62.07	+1.422%	160,410	-1.160%
2024-12-19	60.36	62.1100	60.36000	61.20	+1.560%	121,187	+0.245%
2024-12-18	61.84	62.1800	60.11000	60.26	-1.648%	148,785	+1.809%
2024-12-17	62.04	62.6400	60.83000	61.27	-1.716%	156,685	+0.131%
2024-12-16	63.00	63.4500	62.27100	62.34	-1.000%	106,868	-1.588%
2024-12-13	62.86	63.5900	62.18000	62.97	+0.383%	122,475	-2.573%
2024-12-12	61.70	63.5200	61.30500	62.73	+2.133%	131,551	-2.200%
2024-12-11	61.32	61.8600	61.07500	61.42	+0.937%	88,998	-0.114%
2024-12-10	60.95	61.9000	60.50000	60.85	-0.295%	91,142	+0.822%
2024-12-09	63.68	63.9800	60.97000	61.03	-4.207%	89,705	+0.524%
2024-12-06	64.95	64.9500	63.36000	63.71	-0.655%	58,991	-3.704%
2024-12-05	63.29	65.1400	63.29000	64.13	+1.600%	169,835	-4.335%
2024-12-04	63.27	64.4000	62.97000	63.12	-0.300%	69,709	-2.804%
2024-12-03	62.48	63.9300	62.32000	63.31	+0.668%	97,751	-3.096%
2024-12-02	63.02	64.0100	62.80000	62.89	-0.898%	119,666	-2.449%
2024-11-29	63.84	64.6600	62.84000	63.46	-0.283%	72,186	-3.325%
2024-11-27	64.99	65.1700	63.64000	63.64	-2.092%	81,102	-3.598%
2024-11-26	63.94	65.4400	63.90500	65.00	+1.833%	114,556	-5.615%
2024-11-25	65.17	65.4850	63.83000	63.83	-1.785%	147,497	-3.885%
2024-11-22	64.22	65.5700	64.11000	64.99	+1.642%	145,760	-5.601%
2024-11-21	63.20	64.2300	62.61500	63.94	+1.059%	153,225	-4.051%
2024-11-20	62.72	64.6800	62.27500	63.27	+1.786%	157,190	-3.035%
2024-11-19	61.15	62.8200	61.15000	62.16	+0.795%	112,883	-1.303%
2024-11-18	61.98	62.5600	61.42000	61.67	+0.211%	108,156	-0.519%
2024-11-15	62.28	62.4700	61.19000	61.54	-0.130%	102,529	-0.309%
2024-11-14	62.09	62.8500	60.62000	61.62	-0.517%	159,416	-0.438%
2024-11-13	63.71	64.6550	61.82000	61.94	-2.349%	133,326	-0.953%
2024-11-12	64.77	65.0550	63.01500	63.43	-3.264%	219,454	-3.279%
2024-11-11	64.23	66.4900	64.14000	65.57	+2.501%	225,877	-6.436%
2024-11-08	64.01	65.2900	63.45500	63.97	-1.006%	178,102	-4.096%
2024-11-07	68.29	68.3074	64.34000	64.62	-0.814%	286,157	-5.060%
2024-11-06	60.20	65.7000	60.20000	65.15	+10.442%	579,473	-5.833%
2024-11-05	59.49	60.0400	58.63000	58.99	-0.186%	142,144	+4.001%
2024-11-04	58.67	60.4000	57.99000	59.10	+2.800%	225,272	+3.807%
2024-11-01	59.61	60.9550	56.19500	57.49	-6.823%	396,913	+6.714%
2024-10-31	62.47	62.7600	61.07000	61.70	-0.979%	153,077	-0.567%
2024-10-30	62.00	62.3850	61.06000	62.31	+0.825%	117,343	-1.541%
2024-10-29	61.86	62.8550	61.38000	61.80	-0.435%	123,684	-0.728%
2024-10-28	62.28	62.8800	61.96500	62.07	+0.388%	117,409	-1.160%
2024-10-25	61.49	61.9900	61.14000	61.83	+0.881%	120,816	-0.776%
2024-10-24	59.91	61.3900	58.96500	61.29	+3.026%	211,341	+0.098%
2024-10-23	58.44	59.7900	58.23000	59.49	+1.019%	180,705	+3.127%
2024-10-22	60.75	61.0600	58.89000	58.89	-3.790%	151,239	+4.177%
2024-10-21	62.66	63.3422	61.14000	61.21	-2.764%	187,873	+0.229%
2024-10-18	61.36	67.8400	61.03000	62.95	+7.222%	517,182	-2.542%
2024-10-17	59.89	60.4300	58.56000	58.71	-1.609%	85,203	+4.497%
2024-10-16	58.42	60.0900	58.36000	59.67	+2.897%	123,185	+2.815%
2024-10-15	56.82	58.2900	56.82000	57.99	+2.456%	122,146	+5.794%
2024-10-14	56.14	57.4000	56.14000	56.60	+0.891%	80,009	+8.392%
2024-10-11	55.20	56.1300	55.12000	56.10	+1.963%	81,257	+9.358%
2024-10-10	55.53	55.6600	54.56000	55.02	-0.434%	58,366	+11.505%
2024-10-09	55.41	56.5800	55.26000	55.26	-0.772%	95,684	+11.021%
2024-10-08	55.85	56.3400	55.20000	55.69	+0.523%	71,834	+10.163%
2024-10-07	55.50	55.6500	55.13000	55.40	-0.948%	84,443	+10.740%
2024-10-04	55.38	56.3950	54.85000	55.93	+1.030%	101,617	+9.691%
2024-10-03	54.91	55.7700	54.88500	55.36	+0.054%	99,318	+10.820%
2024-10-02	55.13	55.8833	55.09000	55.33	-0.396%	79,826	+10.880%
2024-10-01	54.65	55.6700	54.47000	55.55	+1.647%	109,670	+10.441%
2024-09-30	57.46	57.5100	54.44000	54.65	-4.458%	236,763	+12.260%
2024-09-27	57.10	57.9400	57.10000	57.20	+0.527%	139,511	+7.255%
2024-09-26	56.38	57.2500	56.19120	56.90	+0.869%	178,926	+7.821%
2024-09-25	54.96	57.4200	54.91500	56.41	+2.694%	184,028	+8.757%
2024-09-24	54.78	55.6300	54.52000	54.93	-0.309%	152,157	+11.688%
2024-09-23	55.25	55.7800	54.99000	55.10	-0.054%	142,919	+11.343%
2024-09-20	55.94	56.1600	54.39000	55.13	-2.234%	267,308	+11.282%
2024-09-19	56.77	57.1000	56.31000	56.39	+0.124%	125,398	+8.796%
2024-09-18	56.88	57.9450	56.19000	56.32	-0.407%	162,017	+8.931%
2024-09-17	58.00	59.2400	56.52000	56.55	-1.908%	195,470	+8.488%
2024-09-16	57.38	57.7300	56.57000	57.65	+1.194%	122,304	+6.418%
2024-09-13	56.00	57.0900	55.66000	56.97	+1.370%	84,419	+7.688%
2024-09-12	56.06	56.7900	55.51500	56.20	+1.207%	128,919	+9.164%
2024-09-11	54.00	55.5900	53.61000	55.53	+1.909%	119,163	+10.481%
2024-09-10	54.51	54.5700	53.80500	54.49	+0.702%	163,735	+12.589%
2024-09-09	55.08	55.0800	53.64000	54.11	-1.241%	162,979	+13.380%
2024-09-06	55.57	56.3300	54.35000	54.79	-1.986%	124,538	+11.973%
2024-09-05	55.45	57.3600	55.45000	55.90	+0.721%	150,865	+9.750%
2024-09-04	56.89	58.1000	55.00000	55.50	-3.260%	297,705	+10.541%
2024-09-03	55.86	57.3800	55.53500	57.37	+3.146%	116,844	+6.937%
2024-08-30	56.15	56.1900	55.45000	55.62	+0.108%	103,111	+10.302%
2024-08-29	55.30	56.7900	54.84000	55.56	-1.803%	181,627	+10.421%
2024-08-28	55.84	57.1200	55.39100	56.58	+1.507%	208,445	+8.431%
2024-08-27	54.72	56.2550	54.64000	55.74	+2.313%	147,445	+10.065%
2024-08-26	55.27	56.1300	54.46000	54.48	-1.661%	144,418	+12.610%
2024-08-23	53.56	55.7800	53.56000	55.40	+4.607%	118,976	+10.740%
2024-08-22	52.71	53.3100	52.42010	52.96	+0.551%	83,953	+15.842%
2024-08-21	52.06	52.8900	51.78000	52.67	+1.036%	86,644	+16.480%
2024-08-20	53.00	53.4200	51.99000	52.13	-1.790%	103,944	+17.687%
2024-08-19	52.96	53.8600	52.79000	53.08	+1.105%	102,506	+15.580%
2024-08-16	52.12	52.6600	51.52000	52.50	+0.440%	142,411	+16.857%
2024-08-15	52.93	53.1600	51.90000	52.27	+0.192%	132,100	+17.371%
2024-08-14	52.28	52.9250	51.64750	52.17	+0.695%	136,010	+17.596%
2024-08-13	52.48	52.4800	51.20000	51.81	-0.557%	141,668	+18.413%
2024-08-12	51.92	52.8500	51.56000	52.10	+0.579%	130,471	+17.754%
2024-08-09	53.02	53.0200	50.90000	51.80	-2.448%	161,958	+18.436%
2024-08-08	52.16	53.1600	51.67500	53.10	+1.744%	152,519	+15.537%
2024-08-07	51.90	54.3700	51.90000	52.19	+2.494%	238,246	+17.551%
2024-08-06	49.48	50.9400	49.04000	50.92	+3.643%	243,806	+20.483%
2024-08-05	48.25	50.6950	47.59000	49.13	-4.602%	271,326	+24.873%
2024-08-02	52.00	53.7100	50.77000	51.50	-5.850%	254,449	+19.126%
2024-08-01	54.35	54.8500	53.38500	54.70	+1.767%	205,933	+12.157%
2024-07-31	54.12	55.2850	52.69000	53.75	+1.167%	279,764	+14.140%
2024-07-30	52.64	53.4600	51.88100	53.13	+1.296%	138,959	+15.471%
2024-07-29	52.28	53.2900	51.81000	52.45	+0.479%	256,694	+16.969%
2024-07-26	52.90	53.3650	51.70000	52.20	0.000%	371,936	+17.529%
2024-07-25	52.76	53.0000	51.75000	52.20	-1.398%	401,984	+17.529%
2024-07-24	54.55	55.3800	52.53000	52.94	-1.981%	287,004	+15.886%
2024-07-23	56.20	56.4650	53.70000	54.01	-3.329%	208,357	+13.590%
2024-07-22	56.81	57.2500	55.77500	55.87	-2.154%	154,963	+9.808%
2024-07-19	56.95	57.5000	56.39500	57.10	-0.157%	144,638	+7.443%
2024-07-18	57.90	58.8700	56.55000	57.19	-0.608%	307,188	+7.274%
2024-07-17	57.55	59.2800	56.00000	57.54	-0.467%	294,277	+6.621%
2024-07-16	57.83	59.4200	57.49500	57.81	+0.504%	168,355	+6.124%
2024-07-15	57.19	58.2200	56.51000	57.52	+0.912%	140,863	+6.659%
2024-07-12	56.89	58.2299	56.66000	57.00	+0.903%	124,684	+7.632%
2024-07-11	55.81	56.7500	55.32000	56.49	+1.839%	133,952	+8.603%
2024-07-10	56.68	57.6150	55.37000	55.47	-2.152%	170,249	+10.600%
2024-07-09	56.20	57.1500	55.68000	56.69	+1.450%	139,288	+8.220%
2024-07-08	56.50	57.2200	54.86000	55.88	-0.658%	224,006	+9.789%
2024-07-05	56.34	56.4500	55.20100	56.25	+0.214%	109,923	+9.067%
2024-07-03	54.89	57.1300	54.73000	56.13	+1.593%	153,504	+9.300%
2024-07-02	54.46	55.5400	54.27480	55.25	+0.656%	125,672	+11.041%
2024-07-01	55.86	57.1300	54.78000	54.89	-1.666%	140,401	+11.769%
2024-06-28	56.33	57.8800	55.60000	55.82	-0.232%	306,771	+9.907%
2024-06-27	55.13	55.9500	54.18000	55.95	+1.580%	164,000	+9.651%
2024-06-26	53.29	55.0900	52.71000	55.08	+2.761%	197,003	+11.383%
2024-06-25	53.16	54.2700	52.62000	53.60	+0.885%	132,408	+14.459%
2024-06-24	53.05	53.9000	52.50000	53.13	+0.302%	183,754	+15.471%
2024-06-21	51.75	52.9710	51.38000	52.97	+1.572%	246,255	+15.820%
2024-06-20	52.90	53.6600	51.85000	52.15	-1.992%	148,698	+17.641%
2024-06-18	53.50	54.5800	51.83000	53.21	+0.949%	229,440	+15.298%
2024-06-17	53.15	53.4150	51.31000	52.71	-1.051%	188,658	+16.392%
2024-06-14	51.83	53.8500	50.55000	53.27	+1.816%	292,537	+15.168%
2024-06-13	52.13	52.8800	51.05000	52.32	+0.442%	235,809	+17.259%
2024-06-12	54.05	54.0500	51.74000	52.09	-2.362%	299,706	+17.777%
2024-06-11	55.54	56.7900	53.30000	53.35	-3.544%	278,491	+14.995%
2024-06-10	55.09	56.3000	54.62000	55.31	-1.162%	228,085	+10.920%
2024-06-07	56.49	57.5900	54.63000	55.96	-3.451%	390,290	+9.632%
2024-06-06	57.52	58.9400	56.08500	57.96	+0.173%	250,178	+5.849%
2024-06-05	59.63	60.1400	57.34000	57.86	-2.740%	273,659	+6.032%
2024-06-04	57.77	59.6300	56.29000	59.49	+1.415%	372,134	+3.127%
2024-06-03	55.20	59.7200	53.72000	58.66	+5.770%	879,754	+4.586%
2024-05-31	50.72	56.9700	50.31000	55.46	+9.345%	1,008,795	+10.620%
2024-05-30	46.88	51.0000	45.36000	50.72	+14.777%	762,656	+20.958%
2024-05-29	48.00	48.0000	43.90000	44.19	-8.358%	513,064	+38.832%
2024-05-28	47.12	48.7200	41.25000	48.22	+12.192%	1,423,113	+27.229%
2024-05-24	43.62	44.2800	42.98000	42.98	-0.808%	151,253	+42.741%
2024-05-23	43.68	44.1300	42.52000	43.33	-0.801%	205,561	+41.588%
2024-05-22	42.92	44.2390	42.63000	43.68	+1.558%	252,317	+40.453%
2024-05-21	43.79	43.9600	42.17000	43.01	-3.348%	339,097	+42.641%
2024-05-20	45.51	45.5100	43.84000	44.50	-1.330%	313,208	+37.865%
2024-05-17	43.89	45.5100	43.34000	45.10	+2.593%	214,232	+36.031%
2024-05-16	43.87	44.4400	42.68000	43.96	-1.302%	252,826	+39.559%
2024-05-15	45.44	45.4900	44.38000	44.54	-0.735%	322,396	+37.741%
2024-05-14	45.54	46.5000	44.33000	44.87	-1.276%	405,250	+36.728%
2024-05-13	46.66	48.5500	45.35000	45.45	-2.174%	501,463	+34.983%
2024-05-10	45.40	47.5700	44.44000	46.46	+1.110%	744,345	+32.049%
2024-05-09	35.99	49.8900	35.89000	45.95	+27.674%	2,305,564	+33.515%
2024-05-08	35.60	36.2800	35.30000	35.99	+1.096%	242,307	+70.464%
2024-05-07	36.37	37.4900	35.56000	35.60	-1.412%	873,983	+72.331%
2024-05-06	34.00	37.0600	34.00000	36.11	+5.894%	433,241	+69.898%
2024-05-03	36.81	37.4200	33.75000	34.10	-8.481%	760,769	+79.912%
2024-05-02	37.01	37.7300	36.79610	37.26	+2.560%	258,283	+64.654%
2024-05-01	36.12	37.0775	36.12000	36.33	-0.083%	257,359	+68.869%
2024-04-30	36.49	36.6350	36.07000	36.36	-0.656%	175,250	+68.729%
2024-04-29	36.97	37.2300	36.45000	36.60	-0.489%	123,090	+67.623%
2024-04-26	36.27	37.0050	36.23000	36.78	+1.686%	103,131	+66.803%
2024-04-25	36.46	37.2700	35.91500	36.17	-1.632%	182,569	+69.616%
2024-04-24	35.59	36.8200	35.58000	36.77	+2.796%	123,949	+66.848%
2024-04-23	35.04	36.8700	35.04000	35.77	+2.317%	142,087	+71.512%
2024-04-22	35.75	36.1600	34.94000	34.96	-1.660%	221,038	+75.486%
2024-04-19	34.78	35.7900	34.76500	35.55	+2.627%	298,599	+72.574%
2024-04-18	34.39	34.9000	33.97000	34.64	+1.882%	172,539	+77.107%
2024-04-17	34.06	35.2300	34.00000	34.00	+0.532%	150,464	+80.441%
2024-04-16	34.71	35.4200	33.38000	33.82	-3.948%	215,699	+81.402%
2024-04-15	35.66	35.9990	34.58000	35.21	-0.142%	299,868	+74.240%
2024-04-12	35.46	35.7100	35.25000	35.26	-1.205%	157,993	+73.993%
2024-04-11	35.49	35.8876	35.34000	35.69	+0.990%	106,262	+71.897%
2024-04-10	35.44	36.7400	35.25000	35.34	-2.885%	182,761	+73.599%
2024-04-09	35.28	36.4600	35.15000	36.39	+3.793%	167,521	+68.590%
2024-04-08	35.78	36.3400	35.06000	35.06	-1.239%	125,084	+74.986%
2024-04-05	35.99	36.1000	35.38000	35.50	-1.471%	262,204	+72.817%
2024-04-04	37.21	37.9220	35.99000	36.03	-2.225%	110,390	+70.275%
2024-04-03	36.38	37.3250	36.38000	36.85	+1.292%	137,512	+66.486%
2024-04-02	36.04	36.8500	35.80000	36.38	+1.365%	128,878	+68.637%
2024-04-01	36.35	36.3500	35.56000	35.89	-1.671%	152,093	+70.939%
2024-03-28	36.20	37.4000	36.11000	36.50	+1.417%	167,168	+68.082%
2024-03-27	35.57	36.2200	35.57000	35.99	+1.181%	119,331	+70.464%
2024-03-26	37.23	37.2300	35.49000	35.57	-3.761%	128,732	+72.477%
2024-03-25	36.09	36.9600	36.09000	36.96	+2.838%	98,529	+65.990%
2024-03-22	36.03	36.2800	35.62000	35.94	+0.251%	123,774	+70.701%
2024-03-21	36.83	37.3000	35.67000	35.85	-1.754%	201,224	+71.130%
2024-03-20	35.22	36.5200	34.97000	36.49	+3.753%	184,656	+68.128%
2024-03-19	34.51	35.4200	34.31000	35.17	+0.976%	221,331	+74.438%
2024-03-18	34.56	35.2600	34.06000	34.83	-0.143%	232,032	+76.141%
2024-03-15	35.76	36.1700	34.74000	34.88	-2.160%	159,368	+75.889%
2024-03-14	35.77	35.7700	35.12000	35.65	-0.140%	123,444	+72.090%
2024-03-13	35.88	36.6600	35.31000	35.70	-0.612%	176,121	+71.849%
2024-03-12	35.41	35.9200	35.16000	35.92	+1.383%	167,919	+70.796%
2024-03-11	35.35	35.9000	35.19000	35.43	+0.170%	158,704	+73.158%
2024-03-08	34.86	35.5600	34.82000	35.37	+1.550%	146,551	+73.452%
2024-03-07	34.98	35.2600	34.32000	34.83	+1.338%	174,489	+76.141%
2024-03-06	34.36	34.5800	33.63500	34.37	+0.792%	273,488	+78.499%
2024-03-05	34.75	35.1300	34.10000	34.10	-1.757%	246,683	+79.912%
2024-03-04	35.79	35.8500	34.60000	34.71	-3.583%	205,184	+76.750%
2024-03-01	35.49	36.0000	34.04000	36.00	+3.181%	286,821	+70.417%
2024-02-29	34.00	35.2900	34.00000	34.89	+2.739%	210,532	+75.838%
2024-02-28	33.90	34.8300	33.33000	33.96	+1.132%	193,779	+80.654%
2024-02-27	33.45	33.7350	32.90000	33.58	+0.629%	241,487	+82.698%
2024-02-26	32.60	33.6100	32.01000	33.37	+2.519%	215,622	+83.848%
2024-02-23	33.20	33.4800	32.53000	32.55	-2.105%	198,059	+88.479%
2024-02-22	33.25	33.6800	32.43000	33.25	+0.302%	334,825	+84.511%
2024-02-21	32.81	33.9300	32.33000	33.15	+0.576%	422,255	+85.068%
2024-02-20	34.50	35.7200	32.52005	32.96	-4.408%	818,378	+86.135%
2024-02-16	39.16	39.5700	34.30000	34.48	-17.354%	924,759	+77.929%
2024-02-15	42.58	43.0600	41.66500	41.72	-1.557%	337,244	+47.052%
2024-02-14	42.36	42.4400	41.40000	42.38	+1.753%	148,398	+44.762%
2024-02-13	42.28	42.7800	41.26000	41.65	-3.677%	162,414	+47.299%
2024-02-12	41.72	43.5500	41.59000	43.24	+4.243%	203,216	+41.883%
2024-02-09	41.75	42.2700	41.29000	41.48	-0.528%	187,951	+47.903%
2024-02-08	41.28	42.1800	40.67380	41.70	+0.409%	238,402	+47.122%
2024-02-07	42.27	42.7211	41.40000	41.53	-2.259%	189,780	+47.725%
2024-02-06	43.24	43.5200	42.19000	42.49	-1.575%	197,729	+44.387%
2024-02-05	43.60	43.9000	42.61000	43.17	-1.573%	171,951	+42.113%
2024-02-02	43.85	45.5500	43.34000	43.86	-0.881%	221,005	+39.877%
2024-02-01	44.99	44.9900	43.79000	44.25	-0.338%	128,250	+38.644%
2024-01-31	44.26	45.5700	44.00000	44.40	+0.248%	115,114	+38.176%
2024-01-30	44.09	45.0500	43.67000	44.29	-0.248%	150,144	+38.519%
2024-01-29	46.01	46.2952	44.32500	44.40	-4.537%	204,892	+38.176%
2024-01-26	45.71	48.4700	44.93000	46.51	+3.264%	466,338	+31.907%
2024-01-25	43.40	45.0400	43.40000	45.04	+4.744%	144,652	+36.212%
2024-01-24	44.22	44.5750	42.97000	43.00	-3.523%	156,219	+42.674%
2024-01-23	45.47	46.3800	44.34000	44.57	-1.655%	220,740	+37.649%
2024-01-22	44.19	45.5200	43.10000	45.32	+3.755%	281,792	+35.371%
2024-01-19	43.00	43.6900	42.04000	43.68	+1.605%	228,552	+40.453%
2024-01-18	42.00	43.1600	41.80000	42.99	+2.260%	161,225	+42.708%
2024-01-17	42.00	43.5450	42.00000	42.04	-1.546%	234,671	+45.932%
2024-01-16	42.96	42.9600	41.49000	42.70	-0.859%	257,484	+43.677%
2024-01-12	41.82	43.4100	41.82000	43.07	+4.286%	223,672	+42.443%
2024-01-11	41.25	41.4900	40.28000	41.30	+0.243%	149,778	+48.547%
2024-01-10	41.13	41.7000	40.84000	41.20	-0.962%	90,392	+48.908%
2024-01-09	40.60	41.7100	40.17150	41.60	+1.936%	142,679	+47.476%
2024-01-08	42.10	42.1500	40.59000	40.81	-3.363%	136,097	+50.331%
2024-01-05	41.29	42.4600	40.54000	42.23	+2.600%	177,244	+45.276%
2024-01-04	40.90	41.1600	40.10400	41.16	+1.605%	141,053	+49.052%
2024-01-03	40.81	41.4300	39.79000	40.51	-0.929%	328,835	+51.444%
2024-01-02	41.74	42.0200	40.26000	40.89	-1.565%	312,774	+50.037%
2023-12-29	41.43	42.1600	41.21840	41.54	-0.336%	570,034	+47.689%
2023-12-28	40.16	41.6800	40.16000	41.68	+2.761%	136,593	+47.193%
2023-12-27	40.35	40.8500	40.08000	40.56	+0.446%	121,950	+51.257%
2023-12-26	40.22	40.4900	39.51000	40.38	+1.764%	110,559	+51.932%
2023-12-22	40.40	41.0100	39.46000	39.68	-3.689%	181,878	+54.612%
2023-12-21	40.43	41.7400	40.38700	41.20	+2.233%	104,847	+48.908%
2023-12-20	41.14	42.0000	40.25000	40.30	-2.137%	182,851	+52.233%
2023-12-19	40.13	41.3600	40.13000	41.18	+3.002%	201,259	+48.980%
2023-12-18	39.92	40.5900	39.61000	39.98	+1.036%	171,145	+53.452%
2023-12-15	40.68	40.6800	39.37000	39.57	-2.176%	379,555	+55.042%
2023-12-14	43.32	44.4500	40.45000	40.45	-5.292%	433,235	+51.669%
2023-12-13	40.55	43.0700	40.22000	42.71	+4.861%	181,636	+43.643%
2023-12-12	42.12	42.1900	40.49000	40.73	-4.232%	226,340	+50.626%
2023-12-11	42.48	43.0490	41.93000	42.53	-0.584%	106,777	+44.251%
2023-12-08	43.00	43.9400	42.09000	42.78	-0.995%	210,638	+43.408%
2023-12-07	42.12	43.2100	41.66000	43.21	+2.954%	195,024	+41.981%
2023-12-06	42.66	43.3000	41.48000	41.97	-1.270%	253,378	+46.176%
2023-12-05	43.89	43.8900	42.34000	42.51	-2.679%	296,875	+44.319%
2023-12-04	47.26	47.6650	43.61000	43.68	-8.715%	298,276	+40.453%
2023-12-01	45.14	47.9440	44.47000	47.85	+5.327%	213,138	+28.213%
2023-11-30	45.60	45.6850	44.87000	45.43	-0.373%	236,738	+35.043%
2023-11-29	44.21	45.6300	43.93000	45.60	+3.121%	154,395	+34.539%
2023-11-28	43.50	44.2300	42.39000	44.22	+1.702%	127,569	+38.738%