USB-PAUSB-PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $765.21 | $765.21 | $763.00 | $765.00 | 2,681 |
| 1/8/2026 | $760.96 | $766.90 | $760.96 | $765.21 | 1,835 |
| 1/7/2026 | $762.16 | $766.00 | $762.00 | $764.87 | 2,244 |
| 1/6/2026 | $767.09 | $767.34 | $763.01 | $764.00 | 2,112 |
| 1/5/2026 | $763.05 | $767.41 | $762.86 | $766.16 | 2,226 |
| 1/2/2026 | $773.00 | $773.50 | $762.00 | $765.32 | 2,277 |
| 12/31/2025 | $767.00 | $767.00 | $760.49 | $764.48 | 1,154 |
| 12/30/2025 | $773.74 | $779.86 | $772.50 | $779.86 | 2,404 |
| 12/29/2025 | $775.12 | $778.21 | $773.74 | $773.74 | 1,191 |
| 12/26/2025 | $776.11 | $780.37 | $776.11 | $778.40 | 1,053 |
| 12/24/2025 | $779.50 | $781.90 | $777.00 | $780.00 | 805 |
| 12/23/2025 | $772.20 | $784.99 | $771.88 | $782.00 | 821 |
| 12/22/2025 | $772.00 | $774.40 | $770.11 | $772.20 | 2,791 |
| 12/19/2025 | $773.56 | $777.44 | $771.00 | $772.00 | 1,980 |
| 12/18/2025 | $773.51 | $774.72 | $773.51 | $774.72 | 687 |
| 12/17/2025 | $780.00 | $780.00 | $770.00 | $773.08 | 2,088 |
| 12/16/2025 | $778.50 | $778.50 | $775.03 | $775.03 | 1,186 |
| 12/15/2025 | $780.00 | $785.00 | $780.00 | $780.00 | 1,820 |
| 12/12/2025 | $785.00 | $785.00 | $780.00 | $780.00 | 977 |
| 12/11/2025 | $780.40 | $787.00 | $780.40 | $787.00 | 888 |
| 12/10/2025 | $795.50 | $795.50 | $787.00 | $792.21 | 1,494 |
| 12/9/2025 | $793.00 | $793.00 | $793.00 | $793.00 | 631 |
| 12/8/2025 | $794.00 | $794.00 | $788.25 | $793.00 | 615 |
| 12/5/2025 | $791.99 | $793.88 | $791.24 | $793.88 | 736 |
| 12/4/2025 | $792.18 | $792.18 | $787.00 | $789.75 | 871 |
| 12/3/2025 | $787.88 | $790.42 | $774.20 | $790.00 | 1,055 |
| 12/2/2025 | $785.91 | $789.99 | $782.24 | $788.05 | 1,660 |
| 12/1/2025 | $781.16 | $784.91 | $781.16 | $784.91 | 777 |
| 11/28/2025 | $781.38 | $786.41 | $781.38 | $786.37 | 1,899 |
| 11/26/2025 | $777.00 | $779.00 | $775.01 | $777.85 | 1,893 |
| 11/25/2025 | $778.01 | $778.01 | $773.94 | $775.50 | 3,361 |
| 11/24/2025 | $776.65 | $781.81 | $776.35 | $780.00 | 3,446 |
| 11/21/2025 | $765.15 | $779.46 | $764.00 | $779.46 | 4,206 |
| 11/20/2025 | $772.28 | $772.88 | $767.44 | $767.44 | 4,799 |
| 11/19/2025 | $776.14 | $776.14 | $771.00 | $771.00 | 2,706 |
| 11/18/2025 | $771.00 | $778.97 | $769.99 | $778.97 | 3,710 |
| 11/17/2025 | $777.16 | $778.65 | $772.00 | $773.99 | 2,136 |
| 11/14/2025 | $772.99 | $775.00 | $770.00 | $775.00 | 3,223 |
| 11/13/2025 | $772.65 | $775.28 | $769.99 | $771.03 | 4,261 |
| 11/12/2025 | $775.00 | $777.90 | $775.00 | $776.00 | 1,825 |
| 11/11/2025 | $777.31 | $780.95 | $770.01 | $776.00 | 2,991 |
| 11/10/2025 | $778.00 | $780.02 | $777.03 | $777.03 | 742 |
| 11/7/2025 | $781.00 | $785.00 | $773.61 | $777.73 | 4,162 |
| 11/6/2025 | $777.10 | $786.72 | $777.10 | $782.21 | 1,446 |
| 11/5/2025 | $785.00 | $787.99 | $780.00 | $787.99 | 1,541 |
| 11/4/2025 | $782.00 | $793.00 | $781.01 | $781.01 | 1,580 |
| 11/3/2025 | $788.50 | $788.90 | $781.20 | $785.00 | 3,137 |
| 10/31/2025 | $794.00 | $794.00 | $790.00 | $790.00 | 6,526 |
| 10/30/2025 | $799.85 | $799.85 | $788.91 | $792.00 | 7,192 |
| 10/29/2025 | $803.01 | $803.01 | $803.01 | $803.01 | 1,735 |
| 10/28/2025 | $808.15 | $808.15 | $808.15 | $808.15 | - |
| 10/27/2025 | $808.15 | $808.15 | $808.15 | $808.15 | - |
| 10/24/2025 | $808.15 | $808.15 | $808.15 | $808.15 | - |
| 10/23/2025 | $808.15 | $808.15 | $808.15 | $808.15 | - |
| 10/22/2025 | $808.15 | $808.15 | $808.15 | $808.15 | 696 |
| 10/21/2025 | $808.01 | $808.16 | $808.01 | $808.15 | 1,718 |
| 10/20/2025 | $812.00 | $812.00 | $812.00 | $812.00 | 650 |
| 10/17/2025 | $813.50 | $813.50 | $812.00 | $812.00 | 1,336 |
| 10/16/2025 | $812.60 | $812.60 | $805.80 | $805.80 | 1,483 |
| 10/15/2025 | $806.00 | $806.99 | $806.00 | $806.99 | 1,491 |
| 10/14/2025 | $806.56 | $809.99 | $803.31 | $809.99 | 3,381 |