USB-PP(USB-PP)
USB-PP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $21.25 | $21.25 | $20.88 | $20.97 | 20,822 |
| 8/19/2026 | $21.09 | $21.24 | $20.94 | $21.04 | 95,294 |
| 8/18/2026 | $20.92 | $21.19 | $20.86 | $21.00 | 31,408 |
| 8/17/2026 | $21.20 | $21.20 | $21.01 | $21.01 | 33,771 |
| 8/14/2026 | $21.14 | $21.23 | $21.14 | $21.17 | 17,266 |
| 8/13/2026 | $21.22 | $21.26 | $21.13 | $21.15 | 36,984 |
| 8/12/2026 | $21.12 | $21.22 | $21.08 | $21.08 | 35,389 |
| 8/11/2026 | $21.33 | $21.45 | $21.11 | $21.12 | 52,773 |
| 8/10/2026 | $21.42 | $21.44 | $21.18 | $21.22 | 45,829 |
| 8/7/2026 | $21.62 | $21.62 | $21.40 | $21.42 | 55,365 |
| 8/6/2026 | $21.60 | $21.60 | $21.44 | $21.49 | 35,885 |
| 8/5/2026 | $21.58 | $21.64 | $21.48 | $21.56 | 48,271 |
| 8/4/2026 | $21.64 | $21.72 | $21.55 | $21.55 | 33,816 |
| 8/3/2026 | $21.69 | $21.72 | $21.43 | $21.62 | 84,080 |
| 7/31/2026 | $21.54 | $21.67 | $21.36 | $21.51 | 73,785 |
| 7/30/2026 | $21.28 | $21.55 | $21.28 | $21.50 | 31,440 |
| 7/29/2026 | $21.28 | $21.42 | $21.26 | $21.36 | 49,909 |
| 7/28/2026 | $21.39 | $21.40 | $21.28 | $21.34 | 26,218 |
| 7/27/2026 | $21.35 | $21.35 | $21.26 | $21.30 | 29,893 |
| 7/24/2026 | $21.27 | $21.41 | $21.24 | $21.31 | 28,930 |
| 7/23/2026 | $21.45 | $21.49 | $21.27 | $21.32 | 57,622 |
| 7/22/2026 | $21.63 | $21.63 | $21.43 | $21.50 | 25,674 |
| 7/21/2026 | $21.64 | $21.79 | $21.55 | $21.60 | 47,391 |
| 7/20/2026 | $21.63 | $21.79 | $21.57 | $21.68 | 100,382 |
| 7/17/2026 | $21.41 | $21.58 | $21.41 | $21.58 | 47,201 |
| 7/16/2026 | $21.43 | $21.54 | $21.40 | $21.47 | 48,076 |
| 7/15/2026 | $21.51 | $21.55 | $21.41 | $21.51 | 40,037 |
| 7/14/2026 | $21.33 | $21.44 | $21.30 | $21.41 | 32,373 |
| 7/13/2026 | $21.32 | $21.38 | $21.29 | $21.32 | 41,689 |
| 7/10/2026 | $21.29 | $21.61 | $21.25 | $21.35 | 60,947 |
| 7/9/2026 | $21.26 | $21.38 | $21.25 | $21.29 | 42,677 |
| 7/8/2026 | $21.35 | $21.35 | $21.24 | $21.26 | 44,630 |
| 7/7/2026 | $21.50 | $21.55 | $21.38 | $21.38 | 46,518 |
| 7/6/2026 | $21.46 | $21.52 | $21.42 | $21.43 | 34,021 |
| 7/2/2026 | $21.36 | $21.50 | $21.35 | $21.39 | 29,117 |
| 7/1/2026 | $21.36 | $21.45 | $21.26 | $21.34 | 40,098 |
| 6/30/2026 | $21.47 | $21.74 | $21.26 | $21.34 | 222,976 |
| 6/29/2026 | $21.65 | $21.92 | $21.62 | $21.86 | 40,436 |
| 6/26/2026 | $21.69 | $21.75 | $21.61 | $21.62 | 40,178 |
| 6/25/2026 | $21.73 | $21.83 | $21.72 | $21.75 | 36,561 |
| 6/24/2026 | $21.70 | $21.85 | $21.56 | $21.69 | 145,258 |
| 6/23/2026 | $21.57 | $21.77 | $21.51 | $21.57 | 52,824 |
| 6/22/2026 | $21.73 | $21.79 | $21.62 | $21.63 | 84,319 |
| 6/18/2026 | $21.79 | $21.87 | $21.71 | $21.78 | 41,860 |
| 6/17/2026 | $21.76 | $21.90 | $21.74 | $21.76 | 74,481 |
| 6/16/2026 | $21.80 | $21.90 | $21.73 | $21.78 | 37,497 |
| 6/15/2026 | $21.72 | $21.94 | $21.71 | $21.80 | 54,119 |
| 6/12/2026 | $21.85 | $21.88 | $21.70 | $21.70 | 52,088 |
| 6/11/2026 | $21.60 | $21.85 | $21.57 | $21.77 | 22,006 |
| 6/10/2026 | $21.41 | $21.65 | $21.41 | $21.60 | 42,360 |
| 6/9/2026 | $21.59 | $21.64 | $21.36 | $21.45 | 27,712 |
| 6/8/2026 | $21.64 | $21.78 | $21.50 | $21.50 | 31,689 |
| 6/5/2026 | $21.69 | $21.78 | $21.57 | $21.64 | 32,593 |
| 6/4/2026 | $21.71 | $21.85 | $21.66 | $21.77 | 32,225 |
| 6/3/2026 | $21.96 | $21.96 | $21.67 | $21.77 | 66,046 |
| 6/2/2026 | $21.90 | $22.02 | $21.86 | $21.96 | 42,065 |
| 6/1/2026 | $21.95 | $22.04 | $21.90 | $21.98 | 31,854 |
| 5/29/2026 | $21.96 | $22.05 | $21.87 | $21.93 | 48,503 |
| 5/28/2026 | $21.89 | $21.96 | $21.84 | $21.96 | 22,787 |
| 5/27/2026 | $21.90 | $21.98 | $21.81 | $21.84 | 40,932 |
| 5/26/2026 | $21.89 | $22.00 | $21.85 | $21.90 | 33,687 |
| 5/22/2026 | $21.97 | $21.97 | $21.85 | $21.85 | 24,771 |