USAC(USAC)
USAC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $26.25 | $27.08 | $26.25 | $26.76 | 164,932 |
| 7/17/2026 | $27.01 | $27.09 | $26.02 | $26.09 | 191,752 |
| 7/16/2026 | $26.60 | $27.25 | $26.60 | $26.91 | 74,302 |
| 7/15/2026 | $27.26 | $27.41 | $26.59 | $26.60 | 233,424 |
| 7/14/2026 | $26.80 | $27.24 | $26.80 | $27.10 | 205,400 |
| 7/13/2026 | $26.80 | $27.16 | $26.41 | $26.89 | 295,800 |
| 7/10/2026 | $26.45 | $27.09 | $26.17 | $26.48 | 54,121 |
| 7/9/2026 | $27.06 | $27.30 | $26.27 | $26.50 | 114,781 |
| 7/8/2026 | $26.23 | $27.18 | $26.01 | $27.02 | 359,631 |
| 7/7/2026 | $25.92 | $26.28 | $25.64 | $26.06 | 122,300 |
| 7/6/2026 | $26.06 | $26.60 | $25.50 | $25.51 | 164,700 |
| 7/2/2026 | $26.10 | $26.57 | $26.02 | $26.36 | 168,100 |
| 7/1/2026 | $26.09 | $26.73 | $25.81 | $26.10 | 193,300 |
| 6/30/2026 | $26.25 | $26.50 | $26.09 | $26.39 | 67,400 |
| 6/29/2026 | $26.15 | $26.42 | $26.02 | $26.03 | 86,308 |
| 6/26/2026 | $26.10 | $26.51 | $26.10 | $26.34 | 108,730 |
| 6/25/2026 | $24.95 | $26.41 | $24.91 | $26.39 | 174,200 |
| 6/24/2026 | $26.20 | $26.49 | $24.81 | $24.81 | 367,317 |
| 6/23/2026 | $25.60 | $26.35 | $25.50 | $26.26 | 153,295 |
| 6/22/2026 | $25.00 | $25.94 | $24.82 | $25.56 | 331,955 |
| 6/18/2026 | $25.28 | $25.66 | $24.82 | $25.06 | 1.72M |
| 6/17/2026 | $25.76 | $25.98 | $25.08 | $25.53 | 404,614 |
| 6/16/2026 | $26.00 | $26.36 | $25.58 | $25.75 | 357,026 |
| 6/15/2026 | $26.50 | $26.81 | $26.01 | $26.04 | 403,100 |
| 6/12/2026 | $27.98 | $27.98 | $26.01 | $26.73 | 801,900 |
| 6/11/2026 | $27.65 | $28.29 | $27.63 | $28.29 | 108,700 |
| 6/10/2026 | $27.59 | $28.26 | $27.59 | $27.71 | 98,600 |
| 6/9/2026 | $27.75 | $28.16 | $27.66 | $27.66 | 133,057 |
| 6/8/2026 | $27.91 | $28.43 | $27.72 | $27.84 | 60,119 |
| 6/5/2026 | $28.78 | $28.78 | $27.70 | $27.85 | 111,200 |
| 6/4/2026 | $27.71 | $28.84 | $27.71 | $28.62 | 110,032 |
| 6/3/2026 | $28.28 | $28.52 | $27.65 | $27.90 | 142,600 |
| 6/2/2026 | $27.95 | $28.56 | $27.74 | $28.48 | 183,300 |
| 6/1/2026 | $27.36 | $28.18 | $27.36 | $27.85 | 278,400 |
| 5/29/2026 | $28.50 | $28.83 | $27.41 | $27.53 | 262,600 |
| 5/28/2026 | $28.77 | $29.19 | $28.59 | $28.72 | 203,294 |
| 5/27/2026 | $29.15 | $29.45 | $28.52 | $28.99 | 265,238 |
| 5/26/2026 | $28.90 | $29.44 | $28.27 | $29.09 | 249,557 |
| 5/22/2026 | $29.50 | $29.60 | $28.90 | $29.09 | 208,825 |
| 5/21/2026 | $29.75 | $29.84 | $29.19 | $29.45 | 132,700 |
| 5/20/2026 | $30.30 | $30.36 | $29.19 | $29.66 | 169,633 |
| 5/19/2026 | $30.40 | $30.55 | $29.76 | $30.30 | 161,339 |
| 5/18/2026 | $29.63 | $30.43 | $28.97 | $30.19 | 203,411 |
| 5/15/2026 | $29.49 | $29.94 | $29.24 | $29.67 | 224,218 |
| 5/14/2026 | $28.54 | $29.67 | $28.50 | $29.51 | 255,132 |
| 5/13/2026 | $29.11 | $29.50 | $28.62 | $28.71 | 135,551 |
| 5/12/2026 | $27.66 | $29.47 | $27.26 | $29.22 | 253,062 |
| 5/11/2026 | $28.05 | $28.19 | $27.33 | $27.43 | 220,107 |
| 5/8/2026 | $27.80 | $28.14 | $27.35 | $28.14 | 492,000 |
| 5/7/2026 | $26.80 | $27.61 | $26.39 | $27.61 | 222,300 |
| 5/6/2026 | $27.16 | $27.39 | $26.51 | $27.00 | 171,200 |
| 5/5/2026 | $26.76 | $27.70 | $26.75 | $27.35 | 107,393 |
| 5/4/2026 | $27.65 | $27.77 | $26.86 | $26.95 | 191,312 |
| 5/1/2026 | $27.59 | $27.77 | $27.18 | $27.75 | 134,316 |
| 4/30/2026 | $26.87 | $27.48 | $26.66 | $27.47 | 214,419 |
| 4/29/2026 | $27.29 | $27.31 | $26.81 | $27.19 | 114,900 |
| 4/28/2026 | $27.05 | $27.26 | $26.57 | $27.18 | 157,805 |
| 4/27/2026 | $26.75 | $27.11 | $26.74 | $26.78 | 108,600 |
| 4/24/2026 | $27.28 | $27.60 | $27.26 | $27.52 | 179,300 |
| 4/23/2026 | $27.01 | $27.48 | $26.87 | $27.43 | 124,506 |
| 4/22/2026 | $26.50 | $27.00 | $26.45 | $26.86 | 190,820 |