USARUSAR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.25 | $26.02 | $22.82 | $23.93 | 26.75M |
| 1/30/2026 | $22.86 | $24.73 | $22.22 | $22.42 | 29.84M |
| 1/29/2026 | $22.71 | $22.87 | $21.03 | $22.07 | 41.58M |
| 1/28/2026 | $26.42 | $26.42 | $23.99 | $25.18 | 37.19M |
| 1/27/2026 | $27.00 | $29.69 | $24.77 | $26.35 | 49.43M |
| 1/26/2026 | $30.56 | $32.07 | $25.80 | $26.72 | 122.60M |
| 1/23/2026 | $23.62 | $25.27 | $21.88 | $24.77 | 26.61M |
| 1/22/2026 | $19.97 | $23.85 | $19.92 | $22.71 | 30.96M |
| 1/21/2026 | $19.90 | $21.64 | $17.78 | $19.33 | 24.23M |
| 1/20/2026 | $18.03 | $20.27 | $17.87 | $19.20 | 22.79M |
| 1/16/2026 | $16.92 | $17.80 | $16.05 | $17.69 | 9.71M |
| 1/15/2026 | $17.69 | $17.76 | $16.66 | $16.79 | 11.33M |
| 1/14/2026 | $16.67 | $18.47 | $15.73 | $18.28 | 16.07M |
| 1/13/2026 | $18.37 | $19.18 | $16.35 | $16.67 | 14.60M |
| 1/12/2026 | $17.67 | $18.15 | $16.72 | $17.74 | 11.99M |
| 1/9/2026 | $17.19 | $18.01 | $16.64 | $17.28 | 11.01M |
| 1/8/2026 | $16.74 | $17.62 | $16.26 | $16.73 | 7.16M |
| 1/7/2026 | $17.08 | $18.41 | $16.89 | $17.19 | 12.57M |
| 1/6/2026 | $16.40 | $18.21 | $16.09 | $17.52 | 17.57M |
| 1/5/2026 | $14.50 | $16.14 | $14.34 | $15.80 | 11.80M |
| 1/2/2026 | $12.28 | $14.41 | $12.17 | $14.15 | 11.39M |
| 12/31/2025 | $12.13 | $12.25 | $11.72 | $11.90 | 7.62M |
| 12/30/2025 | $12.68 | $12.74 | $12.07 | $12.13 | 6.89M |
| 12/29/2025 | $13.15 | $13.63 | $12.61 | $12.70 | 6.67M |
| 12/26/2025 | $14.48 | $14.52 | $13.00 | $13.51 | 8.07M |
| 12/24/2025 | $14.00 | $14.67 | $13.81 | $14.53 | 3.55M |
| 12/23/2025 | $13.97 | $14.70 | $13.68 | $14.11 | 7.65M |
| 12/22/2025 | $14.19 | $14.80 | $13.88 | $14.04 | 6.94M |
| 12/19/2025 | $13.31 | $14.02 | $13.30 | $13.84 | 23.84M |
| 12/18/2025 | $13.74 | $14.70 | $13.24 | $13.52 | 7.63M |
| 12/17/2025 | $14.89 | $15.69 | $13.50 | $13.56 | 7.72M |
| 12/16/2025 | $14.74 | $15.34 | $14.60 | $15.00 | 6.27M |
| 12/15/2025 | $17.01 | $17.43 | $14.78 | $14.87 | 9.61M |
| 12/12/2025 | $18.52 | $19.02 | $16.98 | $17.04 | 9.21M |
| 12/11/2025 | $16.31 | $18.90 | $16.12 | $18.77 | 11.86M |
| 12/10/2025 | $18.07 | $18.31 | $16.46 | $16.74 | 10.99M |
| 12/9/2025 | $16.76 | $17.74 | $16.24 | $17.51 | 7.77M |
| 12/8/2025 | $17.51 | $17.88 | $16.23 | $17.12 | 10.51M |
| 12/5/2025 | $16.48 | $17.80 | $16.48 | $17.22 | 14.11M |
| 12/4/2025 | $14.05 | $17.73 | $13.94 | $17.48 | 23.36M |
| 12/3/2025 | $13.49 | $14.25 | $13.09 | $14.02 | 7.09M |
| 12/2/2025 | $12.68 | $13.98 | $12.66 | $13.64 | 9.49M |
| 12/1/2025 | $13.36 | $13.38 | $12.51 | $12.59 | 7.91M |
| 11/28/2025 | $12.75 | $13.61 | $12.64 | $13.45 | 6.43M |
| 11/26/2025 | $12.14 | $12.60 | $12.06 | $12.43 | 6.89M |
| 11/25/2025 | $12.02 | $12.27 | $11.45 | $12.10 | 6.04M |
| 11/24/2025 | $12.40 | $12.52 | $12.05 | $12.37 | 7.79M |
| 11/21/2025 | $12.20 | $12.36 | $11.54 | $12.24 | 10.35M |
| 11/20/2025 | $14.21 | $14.68 | $12.19 | $12.20 | 14.23M |
| 11/19/2025 | $15.48 | $15.75 | $14.18 | $14.30 | 10.41M |
| 11/18/2025 | $14.12 | $15.70 | $14.10 | $15.26 | 6.33M |
| 11/17/2025 | $14.51 | $14.94 | $14.10 | $14.45 | 6.34M |
| 11/14/2025 | $14.30 | $15.06 | $13.93 | $14.49 | 9.43M |
| 11/13/2025 | $16.80 | $17.14 | $14.68 | $14.85 | 9.65M |
| 11/12/2025 | $17.73 | $18.56 | $16.43 | $16.92 | 9.22M |
| 11/11/2025 | $17.38 | $18.15 | $16.90 | $17.77 | 8.19M |
| 11/10/2025 | $17.65 | $17.75 | $16.60 | $17.23 | 11.04M |
| 11/7/2025 | $14.85 | $17.45 | $14.85 | $17.36 | 15.84M |
| 11/6/2025 | $16.98 | $17.00 | $15.74 | $15.82 | 14.56M |
| 11/5/2025 | $16.50 | $17.33 | $16.23 | $16.87 | 10.63M |
| 11/4/2025 | $16.17 | $17.27 | $15.73 | $16.35 | 11.25M |