USB-PSUSB-PS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $18.40 | $18.52 | $18.40 | $18.46 | 51,640 |
| 1/9/2026 | $18.50 | $18.54 | $18.40 | $18.46 | 95,891 |
| 1/8/2026 | $18.52 | $18.54 | $18.44 | $18.44 | 106,101 |
| 1/7/2026 | $18.52 | $18.56 | $18.47 | $18.55 | 64,552 |
| 1/6/2026 | $18.50 | $18.50 | $18.33 | $18.48 | 43,946 |
| 1/5/2026 | $18.39 | $18.60 | $18.39 | $18.51 | 114,178 |
| 1/2/2026 | $18.28 | $18.41 | $18.23 | $18.36 | 39,840 |
| 12/31/2025 | $18.21 | $18.28 | $18.16 | $18.16 | 65,775 |
| 12/30/2025 | $18.40 | $18.49 | $18.34 | $18.49 | 70,437 |
| 12/29/2025 | $18.41 | $18.54 | $18.41 | $18.42 | 113,711 |
| 12/26/2025 | $18.45 | $18.49 | $18.39 | $18.45 | 74,417 |
| 12/24/2025 | $18.34 | $18.45 | $18.34 | $18.39 | 33,503 |
| 12/23/2025 | $18.40 | $18.46 | $18.34 | $18.38 | 81,185 |
| 12/22/2025 | $18.50 | $18.55 | $18.44 | $18.44 | 67,940 |
| 12/19/2025 | $18.43 | $18.54 | $18.39 | $18.44 | 83,848 |
| 12/18/2025 | $18.45 | $18.55 | $18.40 | $18.49 | 85,919 |
| 12/17/2025 | $18.48 | $18.52 | $18.40 | $18.40 | 101,076 |
| 12/16/2025 | $18.46 | $18.56 | $18.45 | $18.49 | 52,530 |
| 12/15/2025 | $18.41 | $18.57 | $18.37 | $18.52 | 74,885 |
| 12/12/2025 | $18.45 | $18.52 | $18.37 | $18.37 | 77,599 |
| 12/11/2025 | $18.30 | $18.54 | $18.30 | $18.48 | 72,722 |
| 12/10/2025 | $18.19 | $18.43 | $18.17 | $18.35 | 66,032 |
| 12/9/2025 | $18.20 | $18.31 | $18.17 | $18.19 | 66,927 |
| 12/8/2025 | $18.21 | $18.22 | $18.12 | $18.20 | 51,959 |
| 12/5/2025 | $18.20 | $18.28 | $18.11 | $18.14 | 89,835 |
| 12/4/2025 | $18.19 | $18.30 | $18.18 | $18.18 | 39,673 |
| 12/3/2025 | $18.19 | $18.31 | $18.16 | $18.25 | 54,731 |
| 12/2/2025 | $18.27 | $18.31 | $18.14 | $18.19 | 69,842 |
| 12/1/2025 | $18.36 | $18.36 | $18.27 | $18.27 | 51,025 |
| 11/28/2025 | $18.44 | $18.49 | $18.37 | $18.41 | 30,030 |
| 11/26/2025 | $18.43 | $18.51 | $18.32 | $18.43 | 32,818 |
| 11/25/2025 | $18.36 | $18.42 | $18.27 | $18.32 | 44,829 |
| 11/24/2025 | $18.33 | $18.41 | $18.27 | $18.28 | 42,681 |
| 11/21/2025 | $18.20 | $18.34 | $18.12 | $18.23 | 51,067 |
| 11/20/2025 | $18.40 | $18.45 | $18.17 | $18.19 | 55,926 |
| 11/19/2025 | $18.28 | $18.40 | $18.25 | $18.32 | 56,126 |
| 11/18/2025 | $18.26 | $18.42 | $18.26 | $18.30 | 38,173 |
| 11/17/2025 | $18.48 | $18.55 | $18.25 | $18.28 | 98,709 |
| 11/14/2025 | $18.59 | $18.65 | $18.44 | $18.46 | 115,773 |
| 11/13/2025 | $18.83 | $18.83 | $18.52 | $18.54 | 46,966 |
| 11/12/2025 | $18.96 | $19.02 | $18.78 | $18.78 | 33,127 |
| 11/11/2025 | $19.05 | $19.09 | $18.92 | $18.93 | 47,986 |
| 11/10/2025 | $18.98 | $19.04 | $18.90 | $18.97 | 24,070 |
| 11/7/2025 | $18.95 | $18.95 | $18.81 | $18.86 | 28,662 |
| 11/6/2025 | $19.05 | $19.11 | $18.89 | $18.93 | 50,957 |
| 11/5/2025 | $19.01 | $19.07 | $18.93 | $19.00 | 25,282 |
| 11/4/2025 | $18.93 | $19.02 | $18.91 | $18.97 | 25,102 |
| 11/3/2025 | $19.14 | $19.23 | $18.96 | $19.00 | 22,429 |
| 10/31/2025 | $19.32 | $19.32 | $19.10 | $19.11 | 40,613 |
| 10/30/2025 | $19.41 | $19.42 | $19.20 | $19.20 | 32,528 |
| 10/29/2025 | $19.55 | $19.60 | $19.42 | $19.42 | 39,320 |
| 10/28/2025 | $19.63 | $19.64 | $19.53 | $19.53 | 24,265 |
| 10/27/2025 | $19.67 | $19.67 | $19.52 | $19.55 | 36,347 |
| 10/24/2025 | $19.71 | $19.71 | $19.53 | $19.53 | 55,538 |
| 10/23/2025 | $19.61 | $19.65 | $19.53 | $19.56 | 29,719 |
| 10/22/2025 | $19.73 | $19.74 | $19.55 | $19.56 | 23,475 |
| 10/21/2025 | $19.72 | $19.79 | $19.61 | $19.68 | 22,880 |
| 10/20/2025 | $19.64 | $19.69 | $19.55 | $19.67 | 31,153 |
| 10/17/2025 | $19.62 | $19.63 | $19.48 | $19.51 | 37,970 |
| 10/16/2025 | $19.70 | $19.75 | $19.50 | $19.50 | 38,385 |
| 10/15/2025 | $19.70 | $19.75 | $19.65 | $19.67 | 21,385 |