Dark

USM
United States Cellular Corporation
stock NYSE

Inactive

Aug 11, 2025

77.01USD+3.717%(+2.76)1,000,451

Pre-market

0.00USD-100.000%(-74.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-11	76.0000	79.1650	74.50000	77.0100	+3.717%	1,000,451	0.000%
2025-08-08	74.8500	75.8000	73.65000	74.2500	-0.469%	508,293	+3.717%
2025-08-07	73.7300	74.7100	72.78000	74.6000	+0.852%	567,109	+3.231%
2025-08-06	72.4200	74.2700	72.42000	73.9700	+1.789%	445,151	+4.110%
2025-08-05	72.2200	73.2200	69.72000	72.6700	-0.082%	894,468	+5.972%
2025-08-04	73.4800	73.9200	72.09000	72.7300	-1.048%	598,745	+5.885%
2025-08-01	72.1700	73.6000	70.27000	73.5000	+0.782%	396,171	+4.776%
2025-07-31	71.3000	73.0900	71.30000	72.9300	+1.109%	439,001	+5.594%
2025-07-30	72.0000	72.4100	71.47500	72.1300	+0.712%	330,009	+6.766%
2025-07-29	71.2900	72.2000	70.51000	71.6200	+0.392%	422,169	+7.526%
2025-07-28	73.6400	73.9500	70.44000	71.3400	-3.516%	545,969	+7.948%
2025-07-25	76.0000	76.9000	73.24000	73.9400	+3.413%	1,143,464	+4.152%
2025-07-24	70.8800	71.6500	69.99000	71.5000	+1.447%	246,376	+7.706%
2025-07-23	68.9700	70.5700	68.71000	70.4800	+1.177%	210,559	+9.265%
2025-07-22	70.5000	70.7700	69.51500	69.6600	-0.272%	207,116	+10.551%
2025-07-21	68.9300	70.4400	67.82000	69.8500	+1.971%	327,302	+10.251%
2025-07-18	69.0000	69.2300	67.95500	68.5000	-0.218%	287,131	+12.423%
2025-07-17	68.5700	69.2100	68.12000	68.6500	-0.073%	256,638	+12.178%
2025-07-16	68.9600	69.7400	68.52000	68.7000	-0.406%	225,416	+12.096%
2025-07-15	69.3100	70.5400	68.95000	68.9800	-0.948%	294,991	+11.641%
2025-07-14	69.9800	70.7100	68.81000	69.6400	-0.500%	352,806	+10.583%
2025-07-11	69.0100	70.5000	67.02000	69.9900	+3.566%	512,529	+10.030%
2025-07-10	68.3100	68.5540	66.39000	67.5800	-1.788%	241,610	+13.954%
2025-07-09	64.7400	69.4800	63.81500	68.8100	+6.931%	538,236	+11.917%
2025-07-08	63.5300	64.4900	63.26500	64.3500	+1.402%	183,695	+19.674%
2025-07-07	63.6200	63.9900	62.95000	63.4600	-0.890%	83,559	+21.352%
2025-07-03	63.4700	64.1000	63.47000	64.0300	+0.660%	65,457	+20.272%
2025-07-02	63.9300	64.4100	63.29000	63.6100	-0.904%	154,521	+21.066%
2025-07-01	64.1900	64.7600	63.76000	64.1900	+0.344%	149,596	+19.972%
2025-06-30	62.9800	64.1450	62.43430	63.9700	+2.287%	243,626	+20.385%
2025-06-27	62.5300	63.5100	61.88000	62.5400	0.000%	188,862	+23.137%
2025-06-26	62.6200	62.6200	61.90000	62.5400	+0.369%	101,502	+23.137%
2025-06-25	63.2000	63.2000	61.93000	62.3100	-1.642%	126,420	+23.592%
2025-06-24	61.3800	64.0900	61.21000	63.3500	+3.649%	224,374	+21.563%
2025-06-23	59.8200	61.1900	59.28000	61.1200	+1.663%	247,384	+25.998%
2025-06-20	60.2000	61.1200	59.91930	60.1200	-0.348%	236,846	+28.094%
2025-06-18	60.3400	61.0550	59.94000	60.3300	+0.684%	141,928	+27.648%
2025-06-17	60.9300	61.1400	59.84500	59.9200	-1.658%	130,270	+28.521%
2025-06-16	60.2700	61.0300	60.04000	60.9300	+1.941%	153,027	+26.391%
2025-06-13	61.0600	61.0600	59.67750	59.7700	-2.416%	121,838	+28.844%
2025-06-12	61.3700	61.4800	60.77000	61.2500	+0.033%	104,536	+25.731%
2025-06-11	62.8000	62.8000	61.19000	61.2300	-2.220%	129,044	+25.772%
2025-06-10	62.2300	62.7800	61.52000	62.6200	+0.096%	134,962	+22.980%
2025-06-09	63.0000	63.6600	60.05000	62.5600	-0.382%	193,464	+23.098%
2025-06-06	62.7800	62.9400	61.88000	62.8000	+0.432%	96,754	+22.627%
2025-06-05	60.8700	62.5300	60.87000	62.5300	+1.990%	110,099	+23.157%
2025-06-04	62.3500	62.3500	61.00000	61.3100	-1.935%	106,693	+25.608%
2025-06-03	62.8800	63.3200	62.35000	62.5200	-0.414%	201,862	+23.177%
2025-06-02	61.9000	63.6850	61.83000	62.7800	+1.307%	1,725,611	+22.666%
2025-05-30	61.7900	62.4800	61.48000	61.9700	+0.129%	147,949	+24.270%
2025-05-29	62.6900	62.7800	61.68500	61.8900	-1.465%	134,133	+24.430%
2025-05-28	63.1400	63.2800	62.36000	62.8100	-0.743%	183,063	+22.608%
2025-05-27	61.3700	63.7600	61.37000	63.2800	+3.602%	178,839	+21.697%
2025-05-23	60.8800	61.0800	59.98500	61.0800	+0.329%	112,859	+26.081%
2025-05-22	60.7400	61.8100	60.42000	60.8800	+0.512%	157,953	+26.495%
2025-05-21	60.9500	62.3200	60.25000	60.5700	-1.287%	228,252	+27.142%
2025-05-20	61.1500	62.1400	61.09500	61.3600	+0.294%	195,668	+25.505%
2025-05-19	61.6000	62.0350	60.69980	61.1800	-1.003%	144,704	+25.874%
2025-05-16	60.8600	61.9300	60.81500	61.8000	+1.262%	168,566	+24.612%
2025-05-15	60.7400	61.3500	60.57000	61.0300	+1.127%	137,232	+26.184%
2025-05-14	59.4500	60.7500	59.45000	60.3500	+0.835%	160,923	+27.606%
2025-05-13	60.1500	60.5450	59.09000	59.8500	-0.433%	222,050	+28.672%
2025-05-12	63.9100	64.1000	59.75000	60.1100	-4.799%	390,575	+28.115%
2025-05-09	62.8700	63.4700	62.39390	63.1400	+0.589%	232,597	+21.967%
2025-05-08	63.7500	63.7800	62.43500	62.7700	-1.181%	193,823	+22.686%
2025-05-07	63.3300	63.9000	62.66000	63.5200	+0.682%	240,819	+21.237%
2025-05-06	58.1900	63.4500	58.19000	63.0900	+8.160%	498,450	+22.064%
2025-05-05	62.3400	62.8350	58.31000	58.3300	-7.515%	513,414	+32.025%
2025-05-02	65.2000	67.6700	60.57000	63.0700	-8.395%	672,190	+22.102%
2025-05-01	68.3800	69.2600	68.08000	68.8500	+0.277%	223,579	+11.852%
2025-04-30	67.8900	68.7000	66.71000	68.6600	+1.045%	179,077	+12.161%
2025-04-29	68.0000	68.5100	67.59500	67.9500	-0.745%	189,315	+13.333%
2025-04-28	67.3500	68.4800	66.73000	68.4600	+1.648%	257,226	+12.489%
2025-04-25	67.2000	67.7500	66.11000	67.3500	-0.576%	191,233	+14.343%
2025-04-24	66.8000	68.8200	66.57400	67.7400	+2.033%	142,317	+13.685%
2025-04-23	66.5400	67.4750	65.34000	66.3900	+0.820%	242,928	+15.996%
2025-04-22	67.3500	67.5950	65.85000	65.8500	-1.022%	225,109	+16.948%
2025-04-21	68.7400	68.7400	66.08500	66.5300	-3.088%	204,614	+15.752%
2025-04-17	66.8400	69.0150	66.84000	68.6500	+2.677%	250,485	+12.178%
2025-04-16	67.4800	68.0690	65.92000	66.8600	-1.314%	237,608	+15.181%
2025-04-15	67.9000	68.4400	66.84980	67.7500	+0.475%	123,614	+13.668%
2025-04-14	66.3400	68.0050	65.98000	67.4300	+2.353%	162,704	+14.207%
2025-04-11	64.7500	66.0000	63.40000	65.8800	+1.981%	340,195	+16.894%
2025-04-10	65.3100	66.1800	63.65000	64.6000	-2.032%	284,885	+19.211%
2025-04-09	62.6800	66.5125	60.76000	65.9400	+5.319%	300,618	+16.788%
2025-04-08	65.0200	65.6950	62.14500	62.6100	-1.371%	257,853	+23.000%
2025-04-07	62.3100	66.2250	61.64000	63.4800	-1.551%	363,830	+21.314%
2025-04-04	67.3500	67.6036	63.60000	64.4800	-6.156%	341,651	+19.432%
2025-04-03	68.2000	69.9800	67.99230	68.7100	-1.435%	277,113	+12.080%
2025-04-02	68.9300	70.1600	68.93000	69.7100	0.000%	197,587	+10.472%
2025-04-01	68.6400	70.7900	68.64000	69.7100	+0.810%	162,305	+10.472%
2025-03-31	68.5900	69.6200	68.21000	69.1500	-0.303%	169,170	+11.367%
2025-03-28	70.0000	70.4900	69.11000	69.3600	-0.843%	289,419	+11.029%
2025-03-27	68.3600	70.2850	68.10070	69.9500	+1.142%	207,313	+10.093%
2025-03-26	69.2200	69.7700	68.97000	69.1600	-0.116%	131,107	+11.350%
2025-03-25	68.6000	69.9980	68.44560	69.2400	+0.786%	255,431	+11.222%
2025-03-24	67.8900	68.9100	67.89000	68.7000	+1.462%	175,256	+12.096%
2025-03-21	66.8600	67.8400	66.65000	67.7100	+1.075%	214,673	+13.735%
2025-03-20	65.1700	66.9900	65.17000	66.9900	+1.762%	155,726	+14.957%
2025-03-19	65.6500	66.0957	65.30000	65.8300	+0.458%	191,947	+16.983%
2025-03-18	65.8700	66.0200	65.30000	65.5300	-0.168%	79,155	+17.519%
2025-03-17	64.9300	66.1000	64.89540	65.6400	+0.398%	107,925	+17.322%
2025-03-14	63.7900	65.3900	63.79000	65.3800	+2.799%	108,766	+17.788%
2025-03-13	64.1900	65.2290	63.21500	63.6000	-1.715%	127,922	+21.085%
2025-03-12	65.0800	65.1700	63.62000	64.7100	+0.263%	206,698	+19.008%
2025-03-11	61.4000	65.0500	60.75000	64.5400	+4.434%	239,621	+19.321%
2025-03-10	64.4300	64.6300	61.24000	61.8000	-5.055%	323,641	+24.612%
2025-03-07	64.0000	65.4100	63.86000	65.0900	+0.868%	85,978	+18.313%
2025-03-06	63.8600	64.7500	63.67000	64.5300	+0.140%	100,873	+19.340%
2025-03-05	63.5100	64.8600	63.32000	64.4400	+1.464%	100,035	+19.507%
2025-03-04	65.0000	65.0000	63.41000	63.5100	-3.201%	208,891	+21.256%
2025-03-03	66.1400	67.2900	64.72000	65.6100	+0.046%	146,959	+17.375%
2025-02-28	64.9500	65.7100	64.78000	65.5800	+0.877%	112,371	+17.429%
2025-02-27	65.2600	65.6500	64.67000	65.0100	-0.809%	79,526	+18.459%
2025-02-26	65.2500	65.9600	64.43000	65.5400	+0.491%	191,592	+17.501%
2025-02-25	65.4900	66.3650	64.21000	65.2200	+0.338%	160,438	+18.077%
2025-02-24	66.6700	66.7200	64.17000	65.0000	-0.642%	214,872	+18.477%
2025-02-21	68.0000	68.7100	62.58000	65.4200	-2.431%	303,805	+17.716%
2025-02-20	66.3600	67.5300	66.01000	67.0500	+0.269%	130,821	+14.855%
2025-02-19	67.7100	68.4000	66.85000	66.8700	-1.763%	128,633	+15.164%
2025-02-18	68.0000	69.2000	67.28000	68.0700	+0.725%	164,205	+13.134%
2025-02-14	65.7000	67.7200	65.70000	67.5800	+2.596%	83,515	+13.954%
2025-02-13	65.9700	66.3300	65.35000	65.8700	+0.274%	59,507	+16.912%
2025-02-12	64.0500	66.2050	64.00500	65.6900	+1.703%	143,838	+17.232%
2025-02-11	64.9400	65.8400	64.59000	64.5900	-0.646%	114,870	+19.229%
2025-02-10	66.7400	66.7400	65.01000	65.0100	-2.138%	72,760	+18.459%
2025-02-07	65.9800	66.8300	65.30250	66.4300	+0.820%	96,377	+15.927%
2025-02-06	64.9000	65.9600	64.42200	65.8900	+2.123%	95,720	+16.877%
2025-02-05	63.1200	64.5300	63.12000	64.5200	+3.249%	97,289	+19.358%
2025-02-04	62.0700	63.0900	61.95000	62.4900	+0.064%	72,990	+23.236%
2025-02-03	62.0400	62.9900	61.71000	62.4500	-0.557%	77,962	+23.315%
2025-01-31	63.6100	64.1600	62.66000	62.8000	-1.134%	119,346	+22.627%
2025-01-30	63.6900	64.0000	63.13000	63.5200	-0.439%	80,916	+21.237%
2025-01-29	64.2800	65.4300	62.59000	63.8000	+0.141%	170,211	+20.705%
2025-01-28	62.4400	63.9500	62.25200	63.7100	+1.449%	83,842	+20.876%
2025-01-27	63.2200	63.9200	62.49000	62.8000	-0.444%	124,211	+22.627%
2025-01-24	63.2400	63.4500	62.88000	63.0800	+0.254%	60,965	+22.083%
2025-01-23	63.4500	63.6300	62.48000	62.9200	-0.835%	112,054	+22.394%
2025-01-22	62.8600	64.1350	62.86000	63.4500	+0.539%	106,916	+21.371%
2025-01-21	64.3600	64.9900	62.28000	63.1100	-1.468%	212,477	+22.025%
2025-01-17	62.6900	64.0700	62.67000	64.0500	+2.365%	73,058	+20.234%
2025-01-16	62.5100	63.3900	61.70000	62.5700	+0.208%	135,124	+23.078%
2025-01-15	63.3100	64.0350	62.31000	62.4400	-0.064%	131,074	+23.334%
2025-01-14	61.4700	62.6500	60.82000	62.4800	+2.645%	114,201	+23.255%
2025-01-13	59.2400	61.1200	59.22000	60.8700	+0.016%	170,963	+26.516%
2025-01-10	60.5500	61.0000	60.19000	60.8600	-0.311%	117,995	+26.536%
2025-01-08	60.5900	61.1300	59.53500	61.0500	+0.444%	144,314	+26.143%
2025-01-07	60.8700	61.2800	59.78000	60.7800	-0.767%	93,477	+26.703%
2025-01-06	62.5000	62.8200	61.13000	61.2500	-2.250%	126,283	+25.731%
2025-01-03	63.5900	64.4450	62.59000	62.6600	-1.074%	68,165	+22.901%
2025-01-02	63.0000	64.6700	63.00000	63.3400	+0.989%	69,243	+21.582%
2024-12-31	62.7400	63.1300	62.25000	62.7200	+0.804%	62,181	+22.784%
2024-12-30	63.3300	63.3500	62.05000	62.2200	-2.339%	92,500	+23.770%
2024-12-27	63.2400	63.8200	62.98000	63.7100	+0.299%	65,845	+20.876%
2024-12-26	62.6000	63.9900	62.50000	63.5200	+1.324%	97,498	+21.237%
2024-12-24	62.1200	62.9700	62.11000	62.6900	+0.885%	41,041	+22.843%
2024-12-23	62.4200	62.4200	61.31000	62.1400	+0.113%	81,461	+23.930%
2024-12-20	61.3700	62.7900	61.15000	62.0700	+1.422%	160,410	+24.070%
2024-12-19	60.3600	62.1100	60.36000	61.2000	+1.560%	121,187	+25.833%
2024-12-18	61.8400	62.1800	60.11000	60.2600	-1.648%	148,785	+27.796%
2024-12-17	62.0400	62.6400	60.83000	61.2700	-1.716%	156,685	+25.690%
2024-12-16	63.0000	63.4500	62.27100	62.3400	-1.000%	106,868	+23.532%
2024-12-13	62.8600	63.5900	62.18000	62.9700	+0.383%	122,475	+22.296%
2024-12-12	61.7000	63.5200	61.30500	62.7300	+2.133%	131,551	+22.764%
2024-12-11	61.3200	61.8600	61.07500	61.4200	+0.937%	88,998	+25.383%
2024-12-10	60.9500	61.9000	60.50000	60.8500	-0.295%	91,142	+26.557%
2024-12-09	63.6800	63.9800	60.97000	61.0300	-4.207%	89,705	+26.184%
2024-12-06	64.9500	64.9500	63.36000	63.7100	-0.655%	58,991	+20.876%
2024-12-05	63.2900	65.1400	63.29000	64.1300	+1.600%	169,835	+20.084%
2024-12-04	63.2700	64.4000	62.97000	63.1200	-0.300%	69,709	+22.006%
2024-12-03	62.4800	63.9300	62.32000	63.3100	+0.668%	97,751	+21.640%
2024-12-02	63.0200	64.0100	62.80000	62.8900	-0.898%	119,666	+22.452%
2024-11-29	63.8400	64.6600	62.84000	63.4600	-0.283%	72,186	+21.352%
2024-11-27	64.9900	65.1700	63.64000	63.6400	-2.092%	81,102	+21.009%
2024-11-26	63.9400	65.4400	63.90500	65.0000	+1.833%	114,556	+18.477%
2024-11-25	65.1700	65.4850	63.83000	63.8300	-1.785%	147,497	+20.649%
2024-11-22	64.2200	65.5700	64.11000	64.9900	+1.642%	145,760	+18.495%
2024-11-21	63.2000	64.2300	62.61500	63.9400	+1.059%	153,225	+20.441%
2024-11-20	62.7200	64.6800	62.27500	63.2700	+1.786%	157,190	+21.716%
2024-11-19	61.1500	62.8200	61.15000	62.1600	+0.795%	112,883	+23.890%
2024-11-18	61.9800	62.5600	61.42000	61.6700	+0.211%	108,156	+24.874%
2024-11-15	62.2800	62.4700	61.19000	61.5400	-0.130%	102,529	+25.138%
2024-11-14	62.0900	62.8500	60.62000	61.6200	-0.517%	159,416	+24.976%
2024-11-13	63.7100	64.6550	61.82000	61.9400	-2.349%	133,326	+24.330%
2024-11-12	64.7700	65.0550	63.01500	63.4300	-3.264%	219,454	+21.409%
2024-11-11	64.2300	66.4900	64.14000	65.5700	+2.501%	225,877	+17.447%
2024-11-08	64.0100	65.2900	63.45500	63.9700	-1.006%	178,102	+20.385%
2024-11-07	68.2900	68.3074	64.34000	64.6200	-0.814%	286,157	+19.174%
2024-11-06	60.2000	65.7000	60.20000	65.1500	+10.442%	579,473	+18.204%
2024-11-05	59.4900	60.0400	58.63000	58.9900	-0.186%	142,144	+30.548%
2024-11-04	58.6700	60.4000	57.99000	59.1000	+2.800%	225,272	+30.305%
2024-11-01	59.6100	60.9550	56.19500	57.4900	-6.823%	396,913	+33.954%
2024-10-31	62.4700	62.7600	61.07000	61.7000	-0.979%	153,077	+24.814%
2024-10-30	62.0000	62.3850	61.06000	62.3100	+0.825%	117,343	+23.592%
2024-10-29	61.8600	62.8550	61.38000	61.8000	-0.435%	123,684	+24.612%
2024-10-28	62.2800	62.8800	61.96500	62.0700	+0.388%	117,409	+24.070%
2024-10-25	61.4900	61.9900	61.14000	61.8300	+0.881%	120,816	+24.551%
2024-10-24	59.9100	61.3900	58.96500	61.2900	+3.026%	211,341	+25.649%
2024-10-23	58.4400	59.7900	58.23000	59.4900	+1.019%	180,705	+29.450%
2024-10-22	60.7500	61.0600	58.89000	58.8900	-3.790%	151,239	+30.769%
2024-10-21	62.6600	63.3422	61.14000	61.2100	-2.764%	187,873	+25.813%
2024-10-18	61.3600	67.8400	61.03000	62.9500	+7.222%	517,182	+22.335%
2024-10-17	59.8900	60.4300	58.56000	58.7100	-1.609%	85,203	+31.170%
2024-10-16	58.4200	60.0900	58.36000	59.6700	+2.897%	123,185	+29.060%
2024-10-15	56.8200	58.2900	56.82000	57.9900	+2.456%	122,146	+32.799%
2024-10-14	56.1400	57.4000	56.14000	56.6000	+0.891%	80,009	+36.060%
2024-10-11	55.2000	56.1300	55.12000	56.1000	+1.963%	81,257	+37.273%
2024-10-10	55.5300	55.6600	54.56000	55.0200	-0.434%	58,366	+39.967%
2024-10-09	55.4100	56.5800	55.26000	55.2600	-0.772%	95,684	+39.359%
2024-10-08	55.8500	56.3400	55.20000	55.6900	+0.523%	71,834	+38.283%
2024-10-07	55.5000	55.6500	55.13000	55.4000	-0.948%	84,443	+39.007%
2024-10-04	55.3800	56.3950	54.85000	55.9300	+1.030%	101,617	+37.690%
2024-10-03	54.9100	55.7700	54.88500	55.3600	+0.054%	99,318	+39.108%
2024-10-02	55.1300	55.8833	55.09000	55.3300	-0.396%	79,826	+39.183%
2024-10-01	54.6500	55.6700	54.47000	55.5500	+1.647%	109,670	+38.632%
2024-09-30	57.4600	57.5100	54.44000	54.6500	-4.458%	236,763	+40.915%
2024-09-27	57.1000	57.9400	57.10000	57.2000	+0.527%	139,511	+34.633%
2024-09-26	56.3800	57.2500	56.19120	56.9000	+0.869%	178,926	+35.343%
2024-09-25	54.9600	57.4200	54.91500	56.4100	+2.694%	184,028	+36.518%
2024-09-24	54.7800	55.6300	54.52000	54.9300	-0.309%	152,157	+40.197%
2024-09-23	55.2500	55.7800	54.99000	55.1000	-0.054%	142,919	+39.764%
2024-09-20	55.9400	56.1600	54.39000	55.1300	-2.234%	267,308	+39.688%
2024-09-19	56.7700	57.1000	56.31000	56.3900	+0.124%	125,398	+36.567%
2024-09-18	56.8800	57.9450	56.19000	56.3200	-0.407%	162,017	+36.737%
2024-09-17	58.0000	59.2400	56.52000	56.5500	-1.908%	195,470	+36.180%
2024-09-16	57.3800	57.7300	56.57000	57.6500	+1.194%	122,304	+33.582%
2024-09-13	56.0000	57.0900	55.66000	56.9700	+1.370%	84,419	+35.176%
2024-09-12	56.0600	56.7900	55.51500	56.2000	+1.207%	128,919	+37.028%
2024-09-11	54.0000	55.5900	53.61000	55.5300	+1.909%	119,163	+38.682%
2024-09-10	54.5100	54.5700	53.80500	54.4900	+0.702%	163,735	+41.329%
2024-09-09	55.0800	55.0800	53.64000	54.1100	-1.241%	162,979	+42.321%
2024-09-06	55.5700	56.3300	54.35000	54.7900	-1.986%	124,538	+40.555%
2024-09-05	55.4500	57.3600	55.45000	55.9000	+0.721%	150,865	+37.764%
2024-09-04	56.8900	58.1000	55.00000	55.5000	-3.260%	297,705	+38.757%
2024-09-03	55.8600	57.3800	55.53500	57.3700	+3.146%	116,844	+34.234%
2024-08-30	56.1500	56.1900	55.45000	55.6200	+0.108%	103,111	+38.457%
2024-08-29	55.3000	56.7900	54.84000	55.5600	-1.803%	181,627	+38.607%
2024-08-28	55.8400	57.1200	55.39100	56.5800	+1.507%	208,445	+36.108%
2024-08-27	54.7200	56.2550	54.64000	55.7400	+2.313%	147,445	+38.159%
2024-08-26	55.2700	56.1300	54.46000	54.4800	-1.661%	144,418	+41.355%
2024-08-23	53.5600	55.7800	53.56000	55.4000	+4.607%	118,976	+39.007%
2024-08-22	52.7100	53.3100	52.42010	52.9600	+0.551%	83,953	+45.412%
2024-08-21	52.0600	52.8900	51.78000	52.6700	+1.036%	86,644	+46.212%
2024-08-20	53.0000	53.4200	51.99000	52.1300	-1.790%	103,944	+47.727%
2024-08-19	52.9600	53.8600	52.79000	53.0800	+1.105%	102,506	+45.083%
2024-08-16	52.1200	52.6600	51.52000	52.5000	+0.440%	142,411	+46.686%
2024-08-15	52.9300	53.1600	51.90000	52.2700	+0.192%	132,100	+47.331%
2024-08-14	52.2800	52.9250	51.64750	52.1700	+0.695%	136,010	+47.614%
2024-08-13	52.4800	52.4800	51.20000	51.8100	-0.557%	141,668	+48.639%
2024-08-12	51.9200	52.8500	51.56000	52.1000	+0.579%	130,471	+47.812%
2024-08-09	53.0200	53.0200	50.90000	51.8000	-2.448%	161,958	+48.668%
2024-08-08	52.1600	53.1600	51.67500	53.1000	+1.744%	152,519	+45.028%
2024-08-07	51.9000	54.3700	51.90000	52.1900	+2.494%	238,246	+47.557%
2024-08-06	49.4800	50.9400	49.04000	50.9200	+3.643%	243,806	+51.237%
2024-08-05	48.2500	50.6950	47.59000	49.1300	-4.602%	271,326	+56.747%
2024-08-02	52.0000	53.7100	50.77000	51.5000	-5.850%	254,449	+49.534%
2024-08-01	54.3500	54.8500	53.38500	54.7000	+1.767%	205,933	+40.786%
2024-07-31	54.1200	55.2850	52.69000	53.7500	+1.167%	279,764	+43.274%
2024-07-30	52.6400	53.4600	51.88100	53.1300	+1.296%	138,959	+44.946%
2024-07-29	52.2800	53.2900	51.81000	52.4500	+0.479%	256,694	+46.826%
2024-07-26	52.9000	53.3650	51.70000	52.2000	0.000%	371,936	+47.529%
2024-07-25	52.7600	53.0000	51.75000	52.2000	-1.398%	401,984	+47.529%
2024-07-24	54.5500	55.3800	52.53000	52.9400	-1.981%	287,004	+45.467%
2024-07-23	56.2000	56.4650	53.70000	54.0100	-3.329%	208,357	+42.585%
2024-07-22	56.8100	57.2500	55.77500	55.8700	-2.154%	154,963	+37.838%
2024-07-19	56.9500	57.5000	56.39500	57.1000	-0.157%	144,638	+34.869%
2024-07-18	57.9000	58.8700	56.55000	57.1900	-0.608%	307,188	+34.656%
2024-07-17	57.5500	59.2800	56.00000	57.5400	-0.467%	294,277	+33.837%
2024-07-16	57.8300	59.4200	57.49500	57.8100	+0.504%	168,355	+33.212%
2024-07-15	57.1900	58.2200	56.51000	57.5200	+0.912%	140,863	+33.884%
2024-07-12	56.8900	58.2299	56.66000	57.0000	+0.903%	124,684	+35.105%
2024-07-11	55.8100	56.7500	55.32000	56.4900	+1.839%	133,952	+36.325%
2024-07-10	56.6800	57.6150	55.37000	55.4700	-2.152%	170,249	+38.832%
2024-07-09	56.2000	57.1500	55.68000	56.6900	+1.450%	139,288	+35.844%
2024-07-08	56.5000	57.2200	54.86000	55.8800	-0.658%	224,006	+37.813%
2024-07-05	56.3400	56.4500	55.20100	56.2500	+0.214%	109,923	+36.907%
2024-07-03	54.8900	57.1300	54.73000	56.1300	+1.593%	153,504	+37.199%
2024-07-02	54.4600	55.5400	54.27480	55.2500	+0.656%	125,672	+39.385%
2024-07-01	55.8600	57.1300	54.78000	54.8900	-1.666%	140,401	+40.299%
2024-06-28	56.3300	57.8800	55.60000	55.8200	-0.232%	306,771	+37.961%
2024-06-27	55.1300	55.9500	54.18000	55.9500	+1.580%	164,000	+37.641%
2024-06-26	53.2900	55.0900	52.71000	55.0800	+2.761%	197,003	+39.815%
2024-06-25	53.1600	54.2700	52.62000	53.6000	+0.885%	132,408	+43.675%
2024-06-24	53.0500	53.9000	52.50000	53.1300	+0.302%	183,754	+44.946%
2024-06-21	51.7500	52.9710	51.38000	52.9700	+1.572%	246,255	+45.384%
2024-06-20	52.9000	53.6600	51.85000	52.1500	-1.992%	148,698	+47.670%
2024-06-18	53.5000	54.5800	51.83000	53.2100	+0.949%	229,440	+44.728%
2024-06-17	53.1500	53.4150	51.31000	52.7100	-1.051%	188,658	+46.101%
2024-06-14	51.8300	53.8500	50.55000	53.2700	+1.816%	292,537	+44.565%
2024-06-13	52.1300	52.8800	51.05000	52.3200	+0.442%	235,809	+47.190%
2024-06-12	54.0500	54.0500	51.74000	52.0900	-2.362%	299,706	+47.840%
2024-06-11	55.5400	56.7900	53.30000	53.3500	-3.544%	278,491	+44.349%
2024-06-10	55.0900	56.3000	54.62000	55.3100	-1.162%	228,085	+39.233%
2024-06-07	56.4900	57.5900	54.63000	55.9600	-3.451%	390,290	+37.616%
2024-06-06	57.5200	58.9400	56.08500	57.9600	+0.173%	250,178	+32.867%
2024-06-05	59.6300	60.1400	57.34000	57.8600	-2.740%	273,659	+33.097%
2024-06-04	57.7700	59.6300	56.29000	59.4900	+1.415%	372,134	+29.450%
2024-06-03	55.2000	59.7200	53.72000	58.6600	+5.770%	879,754	+31.282%
2024-05-31	50.7200	56.9700	50.31000	55.4600	+9.345%	1,008,795	+38.857%
2024-05-30	46.8800	51.0000	45.36000	50.7200	+14.777%	762,656	+51.834%
2024-05-29	48.0000	48.0000	43.90000	44.1900	-8.358%	513,064	+74.270%
2024-05-28	47.1200	48.7200	41.25000	48.2200	+12.192%	1,423,113	+59.706%
2024-05-24	43.6200	44.2800	42.98000	42.9800	-0.808%	151,253	+79.176%
2024-05-23	43.6800	44.1300	42.52000	43.3300	-0.801%	205,561	+77.729%
2024-05-22	42.9200	44.2390	42.63000	43.6800	+1.558%	252,317	+76.305%
2024-05-21	43.7900	43.9600	42.17000	43.0100	-3.348%	339,097	+79.051%
2024-05-20	45.5100	45.5100	43.84000	44.5000	-1.330%	313,208	+73.056%
2024-05-17	43.8900	45.5100	43.34000	45.1000	+2.593%	214,232	+70.754%
2024-05-16	43.8700	44.4400	42.68000	43.9600	-1.302%	252,826	+75.182%
2024-05-15	45.4400	45.4900	44.38000	44.5400	-0.735%	322,396	+72.901%
2024-05-14	45.5400	46.5000	44.33000	44.8700	-1.276%	405,250	+71.629%
2024-05-13	46.6600	48.5500	45.35000	45.4500	-2.174%	501,463	+69.439%
2024-05-10	45.4000	47.5700	44.44000	46.4600	+1.110%	744,345	+65.755%
2024-05-09	35.9900	49.8900	35.89000	45.9500	+27.674%	2,305,564	+67.595%
2024-05-08	35.6000	36.2800	35.30000	35.9900	+1.096%	242,307	+113.976%
2024-05-07	36.3700	37.4900	35.56000	35.6000	-1.412%	873,983	+116.320%
2024-05-06	34.0000	37.0600	34.00000	36.1100	+5.894%	433,241	+113.265%
2024-05-03	36.8100	37.4200	33.75000	34.1000	-8.481%	760,769	+125.836%
2024-05-02	37.0100	37.7300	36.79610	37.2600	+2.560%	258,283	+106.683%
2024-05-01	36.1200	37.0775	36.12000	36.3300	-0.083%	257,359	+111.974%
2024-04-30	36.4900	36.6350	36.07000	36.3600	-0.656%	175,250	+111.799%
2024-04-29	36.9700	37.2300	36.45000	36.6000	-0.489%	123,090	+110.410%
2024-04-26	36.2700	37.0050	36.23000	36.7800	+1.686%	103,131	+109.380%
2024-04-25	36.4600	37.2700	35.91500	36.1700	-1.632%	182,569	+112.911%
2024-04-24	35.5900	36.8200	35.58000	36.7700	+2.796%	123,949	+109.437%
2024-04-23	35.0400	36.8700	35.04000	35.7700	+2.317%	142,087	+115.292%
2024-04-22	35.7500	36.1600	34.94000	34.9600	-1.660%	221,038	+120.280%
2024-04-19	34.7800	35.7900	34.76500	35.5500	+2.627%	298,599	+116.624%
2024-04-18	34.3900	34.9000	33.97000	34.6400	+1.882%	172,539	+122.315%
2024-04-17	34.0600	35.2300	34.00000	34.0000	+0.532%	150,464	+126.500%
2024-04-16	34.7100	35.4200	33.38000	33.8200	-3.948%	215,699	+127.705%
2024-04-15	35.6600	35.9990	34.58000	35.2100	-0.142%	299,868	+118.716%
2024-04-12	35.4600	35.7100	35.25000	35.2600	-1.205%	157,993	+118.406%
2024-04-11	35.4900	35.8876	35.34000	35.6900	+0.990%	106,262	+115.775%
2024-04-10	35.4400	36.7400	35.25000	35.3400	-2.885%	182,761	+117.912%
2024-04-09	35.2800	36.4600	35.15000	36.3900	+3.793%	167,521	+111.624%
2024-04-08	35.7800	36.3400	35.06000	35.0600	-1.239%	125,084	+119.652%
2024-04-05	35.9900	36.1000	35.38000	35.5000	-1.471%	262,204	+116.930%
2024-04-04	37.2100	37.9220	35.99000	36.0300	-2.225%	110,390	+113.739%
2024-04-03	36.3800	37.3250	36.38000	36.8500	+1.292%	137,512	+108.982%
2024-04-02	36.0400	36.8500	35.80000	36.3800	+1.365%	128,878	+111.682%
2024-04-01	36.3500	36.3500	35.56000	35.8900	-1.671%	152,093	+114.572%
2024-03-28	36.2000	37.4000	36.11000	36.5000	+1.417%	167,168	+110.986%
2024-03-27	35.5700	36.2200	35.57000	35.9900	+1.181%	119,331	+113.976%
2024-03-26	37.2300	37.2300	35.49000	35.5700	-3.761%	128,732	+116.503%
2024-03-25	36.0900	36.9600	36.09000	36.9600	+2.838%	98,529	+108.360%
2024-03-22	36.0300	36.2800	35.62000	35.9400	+0.251%	123,774	+114.274%
2024-03-21	36.8300	37.3000	35.67000	35.8500	-1.754%	201,224	+114.812%
2024-03-20	35.2200	36.5200	34.97000	36.4900	+3.753%	184,656	+111.044%
2024-03-19	34.5100	35.4200	34.31000	35.1700	+0.976%	221,331	+118.965%
2024-03-18	34.5600	35.2600	34.06000	34.8300	-0.143%	232,032	+121.102%
2024-03-15	35.7600	36.1700	34.74000	34.8800	-2.160%	159,368	+120.786%
2024-03-14	35.7700	35.7700	35.12000	35.6500	-0.140%	123,444	+116.017%
2024-03-13	35.8800	36.6600	35.31000	35.7000	-0.612%	176,121	+115.714%
2024-03-12	35.4100	35.9200	35.16000	35.9200	+1.383%	167,919	+114.393%
2024-03-11	35.3500	35.9000	35.19000	35.4300	+0.170%	158,704	+117.358%
2024-03-08	34.8600	35.5600	34.82000	35.3700	+1.550%	146,551	+117.727%
2024-03-07	34.9800	35.2600	34.32000	34.8300	+1.338%	174,489	+121.102%
2024-03-06	34.3600	34.5800	33.63500	34.3700	+0.792%	273,488	+124.062%
2024-03-05	34.7500	35.1300	34.10000	34.1000	-1.757%	246,683	+125.836%
2024-03-04	35.7900	35.8500	34.60000	34.7100	-3.583%	205,184	+121.867%
2024-03-01	35.4900	36.0000	34.04000	36.0000	+3.181%	286,821	+113.917%
2024-02-29	34.0000	35.2900	34.00000	34.8900	+2.739%	210,532	+120.722%
2024-02-28	33.9000	34.8300	33.33000	33.9600	+1.132%	193,779	+126.767%
2024-02-27	33.4500	33.7350	32.90000	33.5800	+0.629%	241,487	+129.333%
2024-02-26	32.6000	33.6100	32.01000	33.3700	+2.519%	215,622	+130.776%
2024-02-23	33.2000	33.4800	32.53000	32.5500	-2.105%	198,059	+136.590%
2024-02-22	33.2500	33.6800	32.43000	33.2500	+0.302%	334,825	+131.609%
2024-02-21	32.8100	33.9300	32.33000	33.1500	+0.576%	422,255	+132.308%
2024-02-20	34.5000	35.7200	32.52005	32.9600	-4.408%	818,378	+133.647%