Dark

X
United States Steel Corporation
stock NYSE

Inactive

Jun 18, 2025 8:19:00 AM EDT

54.97USD+0.237%(+0.13)15,279,540

Pre-market

0.00USD-100.000%(-54.85)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	54.8300	54.8900	54.7800	54.8400	-0.018%	15,279,540	0.000%
2025-06-16	54.7900	54.9100	54.7700	54.8500	+5.097%	17,146,844	-0.018%
2025-06-13	51.7500	52.7000	51.4700	52.1900	-2.830%	22,740,133	+5.078%
2025-06-12	53.4500	54.1300	53.4100	53.7100	+0.430%	4,967,982	+2.104%
2025-06-11	53.8300	54.0000	53.3900	53.4800	-0.761%	6,151,479	+2.543%
2025-06-10	53.0000	53.9200	52.9100	53.8900	+1.411%	4,519,809	+1.763%
2025-06-09	53.2500	53.4300	52.9200	53.1400	-0.487%	3,604,149	+3.199%
2025-06-06	53.0500	53.8900	53.0000	53.4000	+0.831%	7,892,584	+2.697%
2025-06-05	53.7300	54.2400	52.6800	52.9600	-1.470%	14,686,942	+3.550%
2025-06-04	53.7000	53.8591	53.3800	53.7500	-0.019%	4,232,603	+2.028%
2025-06-03	53.6000	53.8300	53.2400	53.7600	+0.430%	7,614,120	+2.009%
2025-06-02	53.4500	53.9000	53.1800	53.5300	-0.539%	17,534,431	+2.447%
2025-05-30	53.0000	54.0300	52.8400	53.8200	+1.108%	19,165,307	+1.895%
2025-05-29	53.2000	53.6000	52.8800	53.2300	-0.206%	7,483,587	+3.025%
2025-05-28	52.8600	53.4700	52.7000	53.3400	+0.566%	11,972,079	+2.812%
2025-05-27	52.0200	53.2500	51.3000	53.0400	+1.980%	42,843,227	+3.394%
2025-05-23	44.2500	54.0000	43.7500	52.0100	+21.235%	54,155,188	+5.441%
2025-05-22	42.0200	43.5670	41.5900	42.9000	+2.094%	9,556,328	+27.832%
2025-05-21	41.0400	42.9400	41.0400	42.0200	+2.040%	6,896,073	+30.509%
2025-05-20	42.0000	42.1000	40.6600	41.1800	-1.057%	4,723,000	+33.171%
2025-05-19	40.0800	41.6900	39.5600	41.6200	+3.147%	7,705,908	+31.764%
2025-05-16	41.0600	41.1400	40.2400	40.3500	-2.063%	4,216,370	+35.911%
2025-05-15	41.3000	41.5000	40.5700	41.2000	-1.152%	2,826,846	+33.107%
2025-05-14	41.7700	42.1200	41.0800	41.6800	-0.263%	3,032,801	+31.574%
2025-05-13	42.2500	42.5250	41.4600	41.7900	-0.547%	2,891,005	+31.228%
2025-05-12	43.0900	43.1700	41.4600	42.0200	-0.966%	3,676,575	+30.509%
2025-05-09	41.9000	42.8100	41.1800	42.4300	+2.438%	4,327,243	+29.248%
2025-05-08	40.9100	42.0800	40.7850	41.4200	+2.196%	3,884,463	+32.400%
2025-05-07	42.2600	42.3300	40.4100	40.5300	-4.094%	3,887,046	+35.307%
2025-05-06	42.5000	43.1200	42.1000	42.2600	-1.469%	2,420,452	+29.768%
2025-05-05	43.6000	43.9200	42.5300	42.8900	-2.633%	4,313,598	+27.862%
2025-05-02	43.3600	44.3500	42.4900	44.0500	+1.358%	6,739,611	+24.495%
2025-05-01	44.3800	44.7112	43.2000	43.4600	-0.572%	6,161,208	+26.185%
2025-04-30	42.8300	43.8000	42.4500	43.7100	-0.228%	4,222,043	+25.463%
2025-04-29	43.1500	43.9900	43.1205	43.8100	+1.295%	3,512,832	+25.177%
2025-04-28	42.8250	43.5900	42.5825	43.2500	+1.336%	4,858,383	+26.798%
2025-04-25	42.2000	42.9000	41.9900	42.6800	+0.994%	5,065,644	+28.491%
2025-04-24	41.5300	42.3700	41.5300	42.2600	+0.643%	2,967,181	+29.768%
2025-04-23	41.3400	42.1800	40.9100	41.9900	+3.475%	5,835,125	+30.603%
2025-04-22	39.4300	40.9000	39.3900	40.5800	+4.025%	5,940,847	+35.140%
2025-04-21	40.9300	40.9500	38.5700	39.0100	-6.136%	6,004,921	+40.579%
2025-04-17	42.3500	42.4000	41.4150	41.5600	-0.622%	3,890,367	+31.954%
2025-04-16	40.4000	42.1300	40.2100	41.8200	+1.039%	5,115,915	+31.133%
2025-04-15	40.9400	41.7752	40.8500	41.3900	+1.173%	4,222,612	+32.496%
2025-04-14	39.9300	41.2700	39.2000	40.9100	+2.122%	4,446,640	+34.050%
2025-04-11	41.1000	41.2000	38.3800	40.0600	-1.982%	11,746,941	+36.895%
2025-04-10	40.4500	43.2250	40.4500	40.8700	-9.459%	14,535,520	+34.182%
2025-04-09	44.7000	46.1800	42.9300	45.1400	+2.474%	15,436,311	+21.489%
2025-04-08	45.2500	45.5000	43.1200	44.0500	-1.011%	9,943,206	+24.495%
2025-04-07	37.5200	44.7400	36.9200	44.5000	+16.218%	24,537,785	+23.236%
2025-04-04	37.5800	38.6200	35.8700	38.2900	-1.694%	9,266,915	+43.223%
2025-04-03	40.8600	41.5000	38.9300	38.9500	-8.137%	8,355,834	+40.796%
2025-04-02	41.7000	42.7500	41.3800	42.4000	+0.545%	6,426,245	+29.340%
2025-04-01	42.2100	44.2000	41.3859	42.1700	-0.213%	9,840,975	+30.045%
2025-03-31	41.7500	42.7600	41.0700	42.2600	-1.721%	9,067,470	+29.768%
2025-03-28	44.8000	44.8700	42.2800	43.0000	+0.047%	10,039,986	+27.535%
2025-03-27	43.0300	43.4400	42.4300	42.9800	+0.047%	3,991,637	+27.594%
2025-03-26	43.2000	43.6100	42.4400	42.9600	-0.093%	4,204,331	+27.654%
2025-03-25	41.1200	43.1900	41.1200	43.0000	+4.496%	6,671,953	+27.535%
2025-03-24	41.3800	42.0200	40.6700	41.1500	+0.611%	4,739,396	+33.269%
2025-03-21	40.1500	41.1700	40.0800	40.9000	-0.390%	4,839,791	+34.083%
2025-03-20	41.2500	41.5400	40.4500	41.0600	-1.346%	6,220,338	+33.561%
2025-03-19	41.7000	41.8800	41.2111	41.6200	-0.192%	6,403,019	+31.764%
2025-03-18	40.3000	42.1000	40.0600	41.7000	+3.964%	6,657,557	+31.511%
2025-03-17	40.0600	41.2500	39.2200	40.1100	+2.846%	11,522,871	+36.724%
2025-03-14	37.8500	39.0300	37.5300	39.0000	+3.945%	2,984,953	+40.615%
2025-03-13	38.0600	38.6700	37.4550	37.5200	-1.393%	2,698,976	+46.162%
2025-03-12	37.4600	38.5999	36.5506	38.0500	+2.671%	6,411,905	+44.126%
2025-03-11	35.0300	37.1486	35.0000	37.0600	+5.464%	8,749,594	+47.976%
2025-03-10	35.7600	36.0000	34.1700	35.1400	-3.009%	7,444,418	+56.061%
2025-03-07	37.0200	37.4500	35.9100	36.2300	-2.581%	5,104,586	+51.366%
2025-03-06	37.2200	37.5900	36.6900	37.1900	-0.694%	2,927,028	+47.459%
2025-03-05	38.2300	38.4992	37.2400	37.4500	-0.663%	3,686,380	+46.435%
2025-03-04	38.3000	38.6300	36.4100	37.7000	-2.935%	3,775,957	+45.464%
2025-03-03	40.5000	40.9050	38.7800	38.8400	-3.431%	3,373,841	+41.195%
2025-02-28	39.0000	40.2400	38.9700	40.2200	+3.261%	5,528,173	+36.350%
2025-02-27	38.3900	39.9300	38.0401	38.9500	+3.179%	5,526,860	+40.796%
2025-02-26	38.3100	38.5150	37.6600	37.7500	-0.945%	2,984,134	+45.272%
2025-02-25	37.7300	38.1400	37.3400	38.1100	+1.114%	3,493,144	+43.899%
2025-02-24	37.2000	38.1075	36.7100	37.6900	+1.975%	3,519,742	+45.503%
2025-02-21	37.7500	38.2500	36.8100	36.9600	-2.557%	4,175,372	+48.377%
2025-02-20	38.7100	38.7500	37.6600	37.9300	-2.843%	3,403,018	+44.582%
2025-02-19	37.9000	39.2400	37.6208	39.0400	+2.012%	4,601,508	+40.471%
2025-02-18	38.4300	38.6900	37.8500	38.2700	-0.416%	3,929,305	+43.298%
2025-02-14	38.9000	39.1300	37.6400	38.4300	-1.005%	5,431,998	+42.701%
2025-02-13	38.8900	39.2050	37.8050	38.8200	+0.700%	5,706,961	+41.267%
2025-02-12	39.0000	39.4600	38.5500	38.5500	-1.808%	3,452,085	+42.257%
2025-02-11	38.8500	39.5300	38.4700	39.2600	+1.447%	6,485,198	+39.684%
2025-02-10	38.3100	39.1800	37.4627	38.7000	+4.651%	14,838,580	+41.705%
2025-02-07	39.7100	41.3800	35.1500	36.9800	-5.831%	31,570,079	+48.296%
2025-02-06	38.5000	39.6800	38.0000	39.2700	+3.560%	10,143,602	+39.649%
2025-02-05	37.8500	38.1500	37.4150	37.9200	+0.317%	3,603,810	+44.620%
2025-02-04	36.7300	37.8200	36.4579	37.8000	+3.732%	2,630,854	+45.079%
2025-02-03	36.7000	37.4900	36.4300	36.4400	-1.113%	3,496,403	+50.494%
2025-01-31	36.1500	37.6900	36.0600	36.8500	+0.876%	4,532,758	+48.820%
2025-01-30	36.8800	37.0300	36.2500	36.5300	-0.027%	3,491,868	+50.123%
2025-01-29	36.3600	37.5185	36.0500	36.5400	+0.578%	4,436,611	+50.082%
2025-01-28	37.0000	37.0100	36.2100	36.3300	-1.331%	6,021,892	+50.950%
2025-01-27	36.7500	37.5450	36.6200	36.8200	-1.577%	3,438,928	+48.941%
2025-01-24	37.3000	37.8350	37.2700	37.4100	+0.863%	3,315,863	+46.592%
2025-01-23	36.4700	37.3300	36.2300	37.0900	+1.700%	2,630,721	+47.857%
2025-01-22	36.4100	37.0600	36.2700	36.4700	-0.301%	3,254,472	+50.370%
2025-01-21	36.6400	37.3300	35.9800	36.5800	+1.498%	3,968,241	+49.918%
2025-01-17	35.8900	36.5000	35.7500	36.0400	+0.670%	3,353,151	+52.164%
2025-01-16	36.7000	36.9400	35.7400	35.8000	-1.945%	4,880,667	+53.184%
2025-01-15	36.7100	37.4199	35.8500	36.5100	+0.055%	5,051,492	+50.205%
2025-01-14	36.4300	37.2250	36.3100	36.4900	+0.413%	6,950,713	+50.288%
2025-01-13	35.3200	37.7500	34.6701	36.3400	+6.133%	30,462,139	+50.908%
2025-01-10	32.7900	34.4350	32.7400	34.2400	+4.454%	7,301,182	+60.164%
2025-01-08	33.1500	33.4500	32.0268	32.7800	-1.562%	6,194,868	+67.297%
2025-01-07	33.1000	34.1800	32.9200	33.3000	+1.062%	9,993,081	+64.685%
2025-01-06	31.9300	33.0600	31.4300	32.9500	+8.139%	14,432,619	+66.434%
2025-01-03	30.3500	31.3900	29.8700	30.4700	-6.534%	31,366,696	+79.980%
2025-01-02	34.2100	34.3700	32.4000	32.6000	-4.089%	6,069,528	+68.221%
2024-12-31	31.1200	35.3100	30.9100	33.9900	+9.539%	13,382,587	+61.342%
2024-12-30	31.1000	31.7000	30.9000	31.0300	-0.353%	6,566,145	+76.732%
2024-12-27	30.9900	31.4800	30.6000	31.1400	+0.452%	4,401,640	+76.108%
2024-12-26	32.0000	32.0600	30.9500	31.0000	-3.034%	3,034,579	+76.903%
2024-12-24	31.1600	32.2500	30.8500	31.9700	+1.913%	5,731,989	+71.536%
2024-12-23	30.2700	31.7795	29.7500	31.3700	+4.081%	4,932,978	+74.817%
2024-12-20	30.2000	31.1800	29.7100	30.1400	-4.981%	10,186,599	+81.951%
2024-12-19	31.0800	31.8800	30.8700	31.7200	+2.389%	6,107,008	+72.888%
2024-12-18	32.2000	32.4100	30.8700	30.9800	-3.006%	4,300,330	+77.017%
2024-12-17	32.5300	32.6000	31.4100	31.9400	-2.443%	4,569,308	+71.697%
2024-12-16	33.0000	33.3300	32.6000	32.7400	-1.563%	4,558,217	+67.502%
2024-12-13	33.5600	33.8300	32.5300	33.2600	-2.234%	7,040,423	+64.883%
2024-12-12	34.5300	35.2900	33.7250	34.0200	-2.605%	6,513,318	+61.199%
2024-12-11	35.3500	36.5400	34.2600	34.9300	-0.936%	11,582,830	+57.000%
2024-12-10	39.0400	39.0500	30.5500	35.2600	-9.682%	12,327,986	+55.530%
2024-12-09	39.2300	39.7000	38.8900	39.0400	+1.534%	5,191,174	+40.471%
2024-12-06	38.8000	38.9399	37.4900	38.4500	-1.030%	4,053,997	+42.627%
2024-12-05	38.5600	38.9000	37.9000	38.8500	+1.198%	4,165,277	+41.158%
2024-12-04	37.7500	39.2000	37.2610	38.3900	+1.911%	7,009,117	+42.850%
2024-12-03	38.6200	38.6200	36.8501	37.6700	-8.010%	11,717,141	+45.580%
2024-12-02	41.1800	41.7600	40.2700	40.9500	+0.442%	2,482,616	+33.919%
2024-11-29	40.7600	41.2000	40.2700	40.7700	+0.791%	2,857,707	+34.511%
2024-11-27	39.8600	40.7500	39.0779	40.4500	+2.069%	2,840,369	+35.575%
2024-11-26	38.6100	40.0400	38.2732	39.6300	+2.722%	3,910,075	+38.380%
2024-11-25	39.2500	39.2650	37.7950	38.5800	-1.153%	5,177,689	+42.146%
2024-11-22	39.2500	40.5700	38.7600	39.0300	-3.653%	4,931,247	+40.507%
2024-11-21	38.5000	42.0000	38.3800	40.5100	+5.550%	7,822,945	+35.374%
2024-11-20	39.3300	42.1499	38.0400	38.3800	-1.311%	10,033,896	+42.887%
2024-11-19	37.8500	39.2000	37.7550	38.8900	+2.315%	4,666,653	+41.013%
2024-11-18	36.0000	38.0600	35.9350	38.0100	+6.084%	4,970,217	+44.278%
2024-11-15	36.5000	37.9500	35.0700	35.8300	-1.512%	9,932,985	+53.056%
2024-11-14	37.7500	37.8500	36.2900	36.3800	-3.782%	5,438,830	+50.742%
2024-11-13	40.3000	40.3331	36.6103	37.8100	-5.546%	9,062,822	+45.041%
2024-11-12	40.1000	40.3400	39.7400	40.0300	-0.547%	4,770,472	+36.997%
2024-11-11	41.2600	41.3000	40.1950	40.2500	-2.424%	2,929,225	+36.248%
2024-11-08	42.1600	42.8100	41.1600	41.2500	-1.762%	5,001,271	+32.945%
2024-11-07	42.7000	43.3000	41.9550	41.9900	-0.756%	4,053,223	+30.603%
2024-11-06	41.4900	43.3500	39.8500	42.3100	+8.265%	11,213,279	+29.615%
2024-11-05	38.5200	39.9400	38.3600	39.0800	+2.143%	4,307,947	+40.328%
2024-11-04	38.7500	38.7500	38.0200	38.2600	-0.958%	3,606,263	+43.335%
2024-11-01	38.5700	39.5200	38.4400	38.6300	-0.566%	5,771,103	+41.962%
2024-10-31	39.5100	39.5100	38.6600	38.8500	-1.720%	3,372,654	+41.158%
2024-10-30	39.3900	39.8700	39.1500	39.5300	+0.177%	2,398,278	+38.730%
2024-10-29	38.4500	40.0000	37.8500	39.4600	+2.680%	5,555,346	+38.976%
2024-10-28	38.9900	38.9900	38.1050	38.4300	-0.928%	2,140,407	+42.701%
2024-10-25	39.6300	39.6598	38.1600	38.7900	-1.797%	2,283,047	+41.377%
2024-10-24	39.5200	39.8600	39.1800	39.5000	-0.025%	2,550,553	+38.835%
2024-10-23	38.9000	39.9900	38.7000	39.5100	+1.516%	3,109,006	+38.800%
2024-10-22	38.7500	39.0100	38.2000	38.9200	0.000%	2,186,928	+40.904%
2024-10-21	37.8500	38.9800	37.4800	38.9200	+2.909%	3,275,301	+40.904%
2024-10-18	37.9800	38.1900	37.6100	37.8200	+0.053%	1,708,985	+45.003%
2024-10-17	38.1000	38.1200	37.6700	37.8000	-0.448%	1,424,643	+45.079%
2024-10-16	37.1500	37.9900	37.0100	37.9700	+2.705%	3,282,249	+44.430%
2024-10-15	36.2100	37.1000	36.0800	36.9700	+1.510%	2,574,065	+48.336%
2024-10-14	36.4100	36.5500	36.1400	36.4200	-0.519%	1,012,641	+50.577%
2024-10-11	35.6900	36.7050	35.6500	36.6100	+3.389%	2,191,311	+49.795%
2024-10-10	35.2500	35.6200	35.2500	35.4100	-0.673%	1,087,880	+54.872%
2024-10-09	35.2500	35.6700	35.2500	35.6500	+1.106%	967,897	+53.829%
2024-10-08	35.2500	35.6000	35.1300	35.2600	-0.367%	1,749,728	+55.530%
2024-10-07	35.3700	35.6841	35.2500	35.3900	-0.226%	1,046,189	+54.959%
2024-10-04	35.1500	35.5300	35.0100	35.4700	+1.546%	2,685,355	+54.610%
2024-10-03	34.4500	35.1000	34.3000	34.9300	+0.954%	1,705,349	+57.000%
2024-10-02	34.7100	35.1400	34.6000	34.6000	-1.143%	1,877,368	+58.497%
2024-10-01	35.3500	35.4500	34.7700	35.0000	-0.934%	2,052,165	+56.686%
2024-09-30	35.6300	35.6400	34.5800	35.3300	-0.814%	4,468,429	+55.222%
2024-09-27	36.3900	36.5000	35.0400	35.6200	-1.384%	5,457,558	+53.958%
2024-09-26	37.9900	38.0200	35.7000	36.1200	-5.495%	8,201,904	+51.827%
2024-09-25	37.8300	38.6700	36.8701	38.2200	+1.111%	7,279,576	+43.485%
2024-09-24	38.8600	39.2400	37.6050	37.8000	-2.098%	5,520,436	+45.079%
2024-09-23	38.6400	38.7600	38.0300	38.6100	-0.898%	3,211,744	+42.036%
2024-09-20	38.0500	39.2600	37.5500	38.9600	+2.311%	6,689,573	+40.760%
2024-09-19	37.5600	38.2851	37.0400	38.0800	+3.535%	5,394,577	+44.013%
2024-09-18	37.3500	37.8700	36.4000	36.7800	+1.518%	9,235,650	+49.103%
2024-09-17	36.0500	36.6100	34.7835	36.2300	-0.385%	6,205,412	+51.366%
2024-09-16	36.4000	36.8600	35.9200	36.3700	+0.832%	3,769,639	+50.784%
2024-09-13	35.5000	38.2600	35.1100	36.0700	+3.828%	21,270,688	+52.038%
2024-09-12	33.6800	35.2400	33.4195	34.7400	+4.043%	16,858,272	+57.858%
2024-09-11	30.9400	33.9200	30.1600	33.3900	+6.951%	9,459,108	+64.241%
2024-09-10	32.4400	32.8200	30.3200	31.2200	-4.875%	10,698,878	+75.657%
2024-09-09	31.9600	33.1400	31.7601	32.8200	+4.957%	8,812,266	+67.093%
2024-09-06	31.0400	32.2000	30.5800	31.2700	+4.338%	23,999,863	+75.376%
2024-09-05	30.0000	31.0000	29.6001	29.9700	+2.008%	24,400,740	+82.983%
2024-09-04	36.0800	37.0500	26.9150	29.3800	-17.472%	53,370,387	+86.658%
2024-09-03	36.3800	36.8300	35.4400	35.6000	-6.093%	9,044,301	+54.045%
2024-08-30	38.6400	38.8350	37.3400	37.9100	-1.686%	4,401,465	+44.658%
2024-08-29	37.7900	38.5700	37.5500	38.5600	+3.129%	3,588,101	+42.220%
2024-08-28	37.9000	38.0000	36.9900	37.3900	-1.553%	2,608,186	+46.670%
2024-08-27	37.6400	38.5000	37.3200	37.9800	+0.423%	2,586,682	+44.392%
2024-08-26	37.4200	38.0200	36.8500	37.8200	+1.831%	2,647,374	+45.003%
2024-08-23	38.2400	38.4000	37.0600	37.1400	-2.647%	3,627,166	+47.658%
2024-08-22	38.6600	39.1300	38.0500	38.1500	-2.054%	2,500,609	+43.748%
2024-08-21	38.2100	39.4950	38.1000	38.9500	+2.635%	3,125,713	+40.796%
2024-08-20	39.1900	39.3300	37.6200	37.9500	-3.435%	4,474,827	+44.506%
2024-08-19	41.8800	41.9800	38.6300	39.3000	-5.958%	7,629,900	+39.542%
2024-08-16	41.7500	42.1100	41.7101	41.7900	+0.144%	1,120,592	+31.228%
2024-08-15	42.6000	42.7800	41.6600	41.7300	-1.301%	3,334,056	+31.416%
2024-08-14	41.9300	42.6600	41.3900	42.2800	+0.931%	2,116,051	+29.707%
2024-08-13	41.0600	41.9700	40.9300	41.8900	+1.922%	1,104,158	+30.914%
2024-08-12	41.5000	41.8850	40.8900	41.1000	-0.653%	1,463,500	+33.431%
2024-08-09	41.9100	41.9150	40.9301	41.3700	-1.052%	2,194,820	+32.560%
2024-08-08	41.4800	42.5200	41.2000	41.8100	+1.901%	2,678,006	+31.165%
2024-08-07	40.3300	41.5500	40.2550	41.0300	+2.935%	3,100,191	+33.658%
2024-08-06	39.2500	40.1400	38.9400	39.8600	+2.705%	2,296,978	+37.582%
2024-08-05	39.0000	39.8200	38.2500	38.8100	-3.673%	3,134,103	+41.304%
2024-08-02	39.0000	40.3050	39.0000	40.2900	-0.910%	3,036,892	+36.113%
2024-08-01	40.9700	41.3187	40.1300	40.6600	-1.046%	3,381,258	+34.875%
2024-07-31	40.5200	41.4100	40.3900	41.0900	+2.138%	2,463,866	+33.463%
2024-07-30	40.7000	41.0000	39.9700	40.2300	-1.686%	1,753,626	+36.316%
2024-07-29	40.6500	41.1000	40.5800	40.9200	+0.417%	1,997,593	+34.018%
2024-07-26	40.6200	40.8500	40.3900	40.7500	+0.295%	2,835,645	+34.577%
2024-07-25	39.7700	41.1700	39.4980	40.6300	+2.627%	3,759,793	+34.974%
2024-07-24	39.3700	40.1500	39.2900	39.5900	+0.279%	2,823,863	+38.520%
2024-07-23	37.9400	39.5800	37.8800	39.4800	+3.622%	3,082,030	+38.906%
2024-07-22	38.2200	38.3100	37.9500	38.1000	-0.210%	1,412,950	+43.937%
2024-07-19	37.6000	38.4150	37.5000	38.1800	+0.899%	3,659,049	+43.635%
2024-07-18	38.1900	38.3000	37.7990	37.8400	-0.787%	1,907,094	+44.926%
2024-07-17	37.9300	38.6000	37.7800	38.1400	-0.157%	1,969,615	+43.786%
2024-07-16	38.4000	38.4800	38.0200	38.2000	-0.934%	2,617,115	+43.560%
2024-07-15	39.9000	40.0700	38.4500	38.5600	-1.883%	4,175,887	+42.220%
2024-07-12	39.0000	39.3950	38.6400	39.3000	+1.472%	1,871,264	+39.542%
2024-07-11	38.4000	39.0000	38.2000	38.7300	+1.441%	2,175,645	+41.596%
2024-07-10	38.8400	38.9900	37.9300	38.1800	-1.573%	2,053,945	+43.635%
2024-07-09	39.2000	39.4300	38.6300	38.7900	-1.046%	958,180	+41.377%
2024-07-08	38.7000	39.3050	38.6000	39.2000	+1.292%	1,451,027	+39.898%
2024-07-05	38.9000	39.1700	38.6900	38.7000	-1.250%	2,025,139	+41.705%
2024-07-03	38.5500	39.6399	38.4400	39.1900	+2.217%	3,284,198	+39.934%
2024-07-02	38.2000	38.5900	37.8601	38.3400	+0.393%	1,699,206	+43.036%
2024-07-01	37.8500	38.6800	37.5700	38.1900	+1.032%	1,871,197	+43.598%
2024-06-28	37.1100	38.2600	36.9100	37.8000	+2.717%	3,583,146	+45.079%
2024-06-27	36.9400	37.2500	36.4700	36.8000	-1.022%	2,363,221	+49.022%
2024-06-26	35.4700	37.3500	34.7450	37.1800	+5.595%	5,030,682	+47.499%
2024-06-25	36.1800	36.2200	34.6800	35.2100	-2.923%	4,650,078	+55.751%
2024-06-24	36.7000	36.7300	36.2100	36.2700	-1.037%	2,301,830	+51.199%
2024-06-21	36.9500	37.2000	36.6000	36.6500	-0.999%	3,830,200	+49.632%
2024-06-20	37.2000	37.4600	37.0200	37.0200	-0.135%	2,341,445	+48.136%
2024-06-18	36.8400	37.1800	35.9900	37.0700	+0.542%	2,982,300	+47.936%
2024-06-17	36.5800	37.2900	36.3600	36.8700	+1.125%	3,381,787	+48.739%
2024-06-14	36.4300	36.7300	36.2300	36.4600	-0.816%	2,744,998	+50.411%
2024-06-13	37.0600	37.2000	36.2900	36.7600	-1.289%	2,614,414	+49.184%
2024-06-12	37.3000	37.4800	37.1350	37.2400	0.000%	2,137,765	+47.261%
2024-06-11	38.0500	38.0700	36.4100	37.2400	-2.129%	3,399,670	+47.261%
2024-06-10	38.0500	38.4100	38.0000	38.0500	-0.575%	1,607,944	+44.126%
2024-06-07	38.0700	38.5000	38.0500	38.2700	-0.130%	2,256,363	+43.298%
2024-06-06	38.2600	38.8000	38.1400	38.3200	-0.130%	1,316,742	+43.111%
2024-06-05	38.0800	38.5100	38.0800	38.3700	+0.735%	1,503,206	+42.924%
2024-06-04	38.7500	38.7500	37.8300	38.0900	-1.652%	2,135,848	+43.975%
2024-06-03	38.4800	38.9000	38.0900	38.7300	+0.991%	1,992,842	+41.596%
2024-05-31	38.1700	38.8400	38.0000	38.3500	+0.603%	3,672,067	+42.999%
2024-05-30	37.1900	38.9600	37.1900	38.1200	+2.694%	4,862,573	+43.861%
2024-05-29	36.6000	37.1500	36.6000	37.1200	+0.815%	3,145,456	+47.737%
2024-05-28	35.9500	36.8200	35.8650	36.8200	+2.534%	3,711,375	+48.941%
2024-05-24	35.9800	36.1100	35.7600	35.9100	-0.056%	1,483,272	+52.715%
2024-05-23	36.4000	36.4000	35.6000	35.9300	-0.801%	4,027,619	+52.630%
2024-05-22	36.0600	36.3950	35.9700	36.2200	+0.166%	1,540,458	+51.408%
2024-05-21	36.5000	36.8400	36.0900	36.1600	-1.605%	1,896,900	+51.659%
2024-05-20	36.5100	36.9275	36.0600	36.7500	+2.339%	2,730,112	+49.224%
2024-05-17	37.3500	37.3550	35.5700	35.9100	-3.855%	6,220,039	+52.715%
2024-05-16	38.3300	38.4400	37.2800	37.3500	-2.302%	1,943,508	+46.827%
2024-05-15	38.3000	38.4500	38.0400	38.2300	+0.605%	1,629,518	+43.448%
2024-05-14	38.0800	38.3500	37.8200	38.0000	+0.079%	1,610,662	+44.316%
2024-05-13	38.1500	38.4400	37.9400	37.9700	-0.132%	783,706	+44.430%
2024-05-10	38.5500	38.5500	37.9500	38.0200	-0.523%	1,099,746	+44.240%
2024-05-09	38.2900	39.0300	38.0000	38.2200	-0.339%	2,549,435	+43.485%
2024-05-08	37.9000	38.4500	37.7300	38.3500	+0.577%	2,043,858	+42.999%
2024-05-07	38.1500	38.5000	37.9600	38.1300	+0.237%	1,967,527	+43.824%
2024-05-06	37.2000	38.1600	37.1300	38.0400	+4.305%	3,833,236	+44.164%
2024-05-03	36.6000	37.0600	36.2500	36.4700	-1.565%	2,186,206	+50.370%
2024-05-02	37.3600	37.5000	36.6800	37.0500	+0.189%	2,267,853	+48.016%
2024-05-01	36.7100	37.1950	36.3000	36.9800	+1.315%	2,862,203	+48.296%
2024-04-30	36.8900	36.9600	36.4250	36.5000	-1.245%	3,379,667	+50.247%
2024-04-29	37.5400	37.6400	36.6900	36.9600	-1.229%	2,087,627	+48.377%
2024-04-26	37.0000	37.9025	36.7300	37.4200	+0.673%	3,225,509	+46.553%
2024-04-25	36.6000	37.5500	36.1600	37.1700	+1.557%	4,013,971	+47.538%
2024-04-24	38.1900	38.2200	36.3800	36.6000	-3.532%	5,391,600	+49.836%
2024-04-23	38.4900	38.5700	37.7400	37.9400	-2.317%	3,764,823	+44.544%
2024-04-22	38.5000	39.4000	38.3500	38.8400	+0.648%	2,049,179	+41.195%
2024-04-19	38.8200	38.9400	38.0900	38.5900	-0.899%	3,371,105	+42.109%
2024-04-18	39.4400	39.7400	38.6100	38.9400	-0.486%	3,061,815	+40.832%
2024-04-17	40.2500	41.1200	38.7795	39.1300	-2.903%	5,835,082	+40.148%
2024-04-16	40.5900	40.7000	40.0600	40.3000	-1.274%	2,122,482	+36.079%
2024-04-15	41.5000	41.8520	40.6400	40.8200	-1.234%	2,062,464	+34.346%
2024-04-12	42.5300	42.5800	40.9300	41.3300	-2.131%	4,331,972	+32.688%
2024-04-11	42.6000	42.6250	42.1600	42.2300	-0.892%	3,075,617	+29.860%
2024-04-10	41.8700	42.6550	41.5400	42.6100	+1.622%	4,537,040	+28.702%
2024-04-09	40.9800	42.0000	40.5600	41.9300	+3.403%	3,944,513	+30.789%
2024-04-08	41.2600	41.3700	40.4750	40.5500	-1.625%	1,926,875	+35.240%
2024-04-05	41.2000	41.4358	41.0350	41.2200	+0.292%	1,634,660	+33.042%
2024-04-04	41.8500	42.2700	41.0300	41.1000	-1.862%	2,279,241	+33.431%
2024-04-03	41.5000	42.1000	41.2200	41.8800	+1.159%	2,871,021	+30.946%
2024-04-02	41.5000	41.7500	40.2000	41.4000	-1.028%	4,709,395	+32.464%
2024-04-01	41.0200	42.0500	40.8000	41.8300	+2.575%	4,361,535	+31.102%
2024-03-28	41.1900	41.3400	40.5600	40.7800	-0.585%	2,508,645	+34.478%
2024-03-27	40.8600	41.6000	40.8000	41.0200	+0.811%	3,623,464	+33.691%
2024-03-26	40.3300	40.8800	40.1700	40.6900	+1.093%	3,207,968	+34.775%
2024-03-25	39.5800	40.5000	39.5406	40.2500	+1.488%	4,084,256	+36.248%
2024-03-22	40.1100	40.1700	39.6301	39.6600	-0.974%	2,301,132	+38.275%
2024-03-21	39.7300	40.1150	39.3400	40.0500	+0.907%	2,876,981	+36.929%
2024-03-20	39.7500	40.1700	39.6000	39.6900	-0.151%	3,256,696	+38.171%
2024-03-19	38.8000	39.8000	38.8000	39.7500	+2.264%	5,023,041	+37.962%
2024-03-18	38.6500	39.3300	38.6000	38.8700	+0.051%	4,478,679	+41.086%
2024-03-15	38.0000	39.3000	37.2700	38.8500	+1.542%	9,641,009	+41.158%
2024-03-14	39.1800	40.6000	36.3800	38.2600	-6.363%	28,927,328	+43.335%
2024-03-13	46.7400	46.7700	39.8600	40.8600	-12.767%	34,517,493	+34.214%
2024-03-12	47.2300	47.3177	46.8400	46.8400	-0.552%	1,363,930	+17.079%
2024-03-11	47.5000	47.6600	47.0800	47.1000	-0.717%	1,993,336	+16.433%
2024-03-08	47.5100	47.7900	47.3550	47.4400	-0.273%	2,194,290	+15.599%
2024-03-07	47.3600	47.7100	46.3500	47.5700	+0.784%	3,591,199	+15.283%
2024-03-06	48.0000	48.0700	46.9900	47.2000	-1.173%	4,151,985	+16.186%
2024-03-05	47.5600	48.1250	47.5600	47.7600	+0.147%	4,474,481	+14.824%
2024-03-04	47.3900	48.0000	47.2700	47.6900	+0.612%	3,762,941	+14.993%
2024-03-01	47.4400	47.6200	47.3000	47.4000	+0.127%	1,877,753	+15.696%
2024-02-29	47.4400	47.6250	47.2550	47.3400	-0.358%	2,645,767	+15.843%
2024-02-28	47.2400	47.6550	47.0200	47.5100	+0.274%	2,359,480	+15.428%
2024-02-27	47.6400	47.6850	47.3500	47.3800	-0.567%	2,392,719	+15.745%
2024-02-26	47.0000	47.9400	46.9700	47.6500	+0.825%	4,269,429	+15.089%
2024-02-23	46.5900	47.4000	46.3850	47.2600	+1.591%	2,710,453	+16.039%
2024-02-22	46.2500	46.6200	45.6000	46.5200	+0.758%	4,049,478	+17.885%
2024-02-21	45.7400	46.2300	45.7400	46.1700	+0.852%	1,786,391	+18.778%
2024-02-20	45.6500	46.0950	45.6400	45.7800	-0.478%	2,412,685	+19.790%
2024-02-16	45.6300	46.0200	45.5750	46.0000	+0.481%	3,223,389	+19.217%
2024-02-15	45.3000	45.8650	45.3000	45.7800	+0.307%	2,088,577	+19.790%
2024-02-14	45.6000	45.8700	45.5600	45.6400	+0.088%	2,279,260	+20.158%
2024-02-13	45.4800	45.7800	45.3600	45.6000	-0.241%	2,695,242	+20.263%
2024-02-12	46.1200	46.4000	45.7100	45.7100	-1.253%	2,165,531	+19.974%
2024-02-09	46.1300	46.5200	46.0300	46.2900	-0.151%	2,157,075	+18.471%
2024-02-08	46.0700	46.3900	45.9100	46.3600	+0.629%	4,493,841	+18.292%
2024-02-07	45.4900	46.4600	45.4100	46.0700	+1.053%	3,696,809	+19.036%
2024-02-06	45.2800	45.9250	45.2500	45.5900	+0.198%	2,850,472	+20.290%
2024-02-05	45.6400	45.8950	45.3900	45.5000	-0.763%	4,234,641	+20.527%
2024-02-02	47.0000	47.0659	45.8500	45.8500	-1.673%	5,186,401	+19.607%
2024-02-01	47.0900	47.2100	45.9900	46.6300	-0.829%	19,796,633	+17.607%
2024-01-31	48.2000	48.3950	46.6500	47.0200	-2.387%	8,529,902	+16.631%
2024-01-30	48.2200	48.3400	48.0518	48.1700	-0.166%	2,753,016	+13.847%
2024-01-29	48.4100	48.4100	48.2200	48.2500	-0.124%	2,055,139	+13.658%
2024-01-26	48.3600	48.6100	48.2000	48.3100	-0.145%	2,585,332	+13.517%
2024-01-25	48.4600	48.4600	48.2100	48.3800	+0.021%	5,457,881	+13.353%
2024-01-24	48.6900	48.8500	48.2800	48.3700	+0.332%	8,317,032	+13.376%
2024-01-23	47.9200	48.4750	47.6400	48.2100	+0.626%	4,963,527	+13.752%
2024-01-22	47.7100	47.9550	47.7100	47.9100	+0.167%	3,753,013	+14.465%
2024-01-19	47.2300	47.9000	47.2300	47.8300	+0.801%	3,278,784	+14.656%
2024-01-18	47.4000	47.4500	47.0400	47.4500	+0.487%	4,017,800	+15.574%
2024-01-17	47.0100	47.2800	46.9650	47.2200	-0.021%	4,831,301	+16.137%
2024-01-16	47.4200	47.5700	47.0450	47.2300	-0.359%	3,078,627	+16.113%
2024-01-12	47.8800	48.0000	47.3500	47.4000	-0.691%	4,213,034	+15.696%
2024-01-11	48.1500	48.3600	46.4800	47.7300	-1.139%	7,808,897	+14.896%
2024-01-10	48.3000	48.5200	48.1500	48.2800	-0.248%	3,399,233	+13.587%
2024-01-09	48.3900	48.7000	48.2900	48.4000	-0.186%	7,234,647	+13.306%
2024-01-08	48.2000	48.6725	48.1500	48.4900	+0.290%	3,219,897	+13.095%
2024-01-05	47.9500	48.4000	47.8500	48.3500	+0.939%	4,030,837	+13.423%
2024-01-04	48.0600	48.2697	47.8200	47.9000	+0.104%	6,405,081	+14.489%
2024-01-03	47.7000	48.5000	47.6400	47.8500	-0.229%	7,197,357	+14.608%
2024-01-02	48.5000	48.6000	47.9100	47.9600	-1.418%	6,192,653	+14.345%
2023-12-29	48.6600	48.9500	48.6400	48.6500	-0.021%	3,617,282	+12.724%
2023-12-28	48.6100	48.8400	48.5600	48.6600	+0.103%	3,691,691	+12.700%
2023-12-27	48.3000	48.7250	48.2900	48.6100	+0.538%	3,281,275	+12.816%
2023-12-26	47.8300	48.4300	47.8200	48.3500	+0.792%	4,833,356	+13.423%