OUSM(OUSM)
OUSM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $49.69 | $50.10 | $49.64 | $49.74 | 56,220 |
| 8/10/2026 | $49.92 | $49.92 | $49.64 | $49.69 | 74,053 |
| 8/7/2026 | $49.80 | $50.12 | $49.54 | $49.97 | 260,101 |
| 8/6/2026 | $49.97 | $50.08 | $49.62 | $49.69 | 64,700 |
| 8/5/2026 | $49.93 | $49.93 | $49.58 | $49.79 | 48,600 |
| 8/4/2026 | $49.27 | $50.03 | $49.03 | $49.94 | 29,028 |
| 8/3/2026 | $48.69 | $49.32 | $48.69 | $49.17 | 52,920 |
| 7/31/2026 | $48.77 | $48.78 | $48.35 | $48.65 | 54,139 |
| 7/30/2026 | $49.19 | $49.19 | $48.26 | $48.72 | 472,800 |
| 7/29/2026 | $49.26 | $49.62 | $49.05 | $49.15 | 43,000 |
| 7/28/2026 | $48.83 | $49.64 | $48.83 | $49.54 | 46,200 |
| 7/27/2026 | $48.49 | $48.76 | $48.49 | $48.68 | 36,000 |
| 7/24/2026 | $47.90 | $48.45 | $47.83 | $48.23 | 51,323 |
| 7/23/2026 | $47.71 | $47.96 | $47.55 | $47.79 | 81,327 |
| 7/22/2026 | $48.13 | $48.44 | $47.94 | $48.07 | 125,226 |
| 7/21/2026 | $48.13 | $48.22 | $47.90 | $48.08 | 38,301 |
| 7/20/2026 | $48.44 | $48.44 | $47.98 | $48.04 | 31,400 |
| 7/17/2026 | $48.45 | $48.88 | $48.20 | $48.37 | 23,000 |
| 7/16/2026 | $47.65 | $48.62 | $47.65 | $48.61 | 113,506 |
| 7/15/2026 | $47.33 | $47.98 | $47.33 | $47.68 | 52,800 |
| 7/14/2026 | $47.70 | $47.70 | $47.32 | $47.38 | 31,503 |
| 7/13/2026 | $47.55 | $47.93 | $47.42 | $47.47 | 90,600 |
| 7/10/2026 | $47.28 | $47.65 | $47.28 | $47.50 | 21,348 |
| 7/9/2026 | $46.85 | $47.44 | $46.81 | $47.27 | 51,928 |
| 7/8/2026 | $47.24 | $47.24 | $46.64 | $46.72 | 72,102 |
| 7/7/2026 | $47.72 | $47.89 | $47.40 | $47.45 | 71,049 |
| 7/6/2026 | $47.67 | $47.77 | $47.46 | $47.68 | 41,200 |
| 7/2/2026 | $47.63 | $47.85 | $47.35 | $47.75 | 44,848 |
| 7/1/2026 | $47.51 | $47.97 | $47.39 | $47.53 | 101,900 |
| 6/30/2026 | $47.30 | $47.65 | $47.26 | $47.52 | 32,423 |
| 6/29/2026 | $47.46 | $47.51 | $47.00 | $47.30 | 70,800 |
| 6/26/2026 | $47.28 | $47.62 | $47.26 | $47.62 | 34,345 |
| 6/25/2026 | $47.30 | $47.97 | $47.17 | $47.35 | 43,600 |
| 6/24/2026 | $46.96 | $47.51 | $46.92 | $47.13 | 77,314 |
| 6/23/2026 | $46.72 | $47.15 | $46.70 | $46.86 | 50,100 |
| 6/22/2026 | $46.88 | $47.10 | $46.81 | $46.93 | 42,515 |
| 6/18/2026 | $46.74 | $46.92 | $46.65 | $46.92 | 102,800 |
| 6/17/2026 | $47.12 | $47.40 | $46.48 | $46.61 | 135,044 |
| 6/16/2026 | $47.23 | $47.50 | $47.15 | $47.21 | 39,506 |
| 6/15/2026 | $47.47 | $47.55 | $47.09 | $47.12 | 63,100 |
| 6/12/2026 | $46.74 | $47.14 | $46.71 | $47.01 | 38,549 |
| 6/11/2026 | $46.29 | $46.62 | $46.00 | $46.57 | 39,000 |
| 6/10/2026 | $46.58 | $46.83 | $45.97 | $45.97 | 54,909 |
| 6/9/2026 | $46.31 | $46.96 | $46.12 | $46.57 | 69,009 |
| 6/8/2026 | $46.42 | $46.56 | $46.11 | $46.14 | 41,015 |
| 6/5/2026 | $46.28 | $46.54 | $46.21 | $46.34 | 50,600 |
| 6/4/2026 | $46.60 | $46.76 | $46.36 | $46.37 | 55,902 |
| 6/3/2026 | $46.34 | $46.42 | $46.26 | $46.38 | 45,000 |
| 6/2/2026 | $46.11 | $46.54 | $46.11 | $46.41 | 40,213 |
| 6/1/2026 | $46.00 | $46.22 | $45.81 | $46.11 | 106,700 |
| 5/29/2026 | $46.42 | $46.60 | $46.23 | $46.28 | 29,400 |
| 5/28/2026 | $46.65 | $46.65 | $46.33 | $46.45 | 59,415 |
| 5/27/2026 | $47.10 | $47.25 | $46.66 | $46.72 | 32,401 |
| 5/26/2026 | $46.71 | $46.96 | $46.57 | $46.94 | 49,000 |
| 5/22/2026 | $46.21 | $46.65 | $46.19 | $46.55 | 46,035 |
| 5/21/2026 | $45.88 | $46.19 | $45.43 | $46.14 | 34,042 |
| 5/20/2026 | $45.69 | $46.22 | $45.31 | $46.22 | 26,243 |
| 5/19/2026 | $45.90 | $45.90 | $45.50 | $45.52 | 37,803 |
| 5/18/2026 | $45.80 | $46.22 | $45.80 | $46.06 | 44,929 |
| 5/15/2026 | $46.08 | $46.08 | $45.55 | $45.59 | 34,000 |
| 5/14/2026 | $46.34 | $46.54 | $46.14 | $46.20 | 44,927 |