USB-PS(USB-PS)
USB-PS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $17.36 | $17.36 | $17.21 | $17.24 | 59,983 |
| 7/30/2026 | $17.28 | $17.36 | $17.23 | $17.29 | 72,732 |
| 7/29/2026 | $17.32 | $17.32 | $17.15 | $17.25 | 74,816 |
| 7/28/2026 | $17.32 | $17.41 | $17.20 | $17.30 | 46,756 |
| 7/27/2026 | $17.30 | $17.34 | $17.18 | $17.27 | 53,801 |
| 7/24/2026 | $17.07 | $17.21 | $17.06 | $17.20 | 65,431 |
| 7/23/2026 | $17.18 | $17.19 | $17.06 | $17.07 | 35,977 |
| 7/22/2026 | $17.30 | $17.31 | $17.20 | $17.23 | 52,431 |
| 7/21/2026 | $17.26 | $17.32 | $17.25 | $17.31 | 39,330 |
| 7/20/2026 | $17.35 | $17.40 | $17.25 | $17.31 | 100,931 |
| 7/17/2026 | $17.20 | $17.30 | $17.15 | $17.30 | 33,686 |
| 7/16/2026 | $17.23 | $17.31 | $17.21 | $17.27 | 29,085 |
| 7/15/2026 | $17.30 | $17.30 | $17.21 | $17.30 | 59,499 |
| 7/14/2026 | $17.21 | $17.27 | $17.17 | $17.27 | 54,413 |
| 7/13/2026 | $17.21 | $17.25 | $17.13 | $17.19 | 56,899 |
| 7/10/2026 | $17.28 | $17.32 | $17.20 | $17.29 | 39,305 |
| 7/9/2026 | $17.20 | $17.34 | $17.18 | $17.32 | 41,449 |
| 7/8/2026 | $17.42 | $17.42 | $17.24 | $17.27 | 30,135 |
| 7/7/2026 | $17.52 | $17.52 | $17.41 | $17.41 | 30,659 |
| 7/6/2026 | $17.48 | $17.53 | $17.45 | $17.50 | 25,330 |
| 7/2/2026 | $17.44 | $17.52 | $17.41 | $17.47 | 24,917 |
| 7/1/2026 | $17.43 | $17.56 | $17.32 | $17.47 | 33,071 |
| 6/30/2026 | $17.30 | $17.60 | $17.25 | $17.43 | 311,767 |
| 6/29/2026 | $17.46 | $17.72 | $17.42 | $17.64 | 50,996 |
| 6/26/2026 | $17.40 | $17.48 | $17.39 | $17.45 | 28,315 |
| 6/25/2026 | $17.53 | $17.55 | $17.42 | $17.46 | 25,003 |
| 6/24/2026 | $17.44 | $17.54 | $17.44 | $17.48 | 44,448 |
| 6/23/2026 | $17.49 | $17.57 | $17.38 | $17.42 | 34,950 |
| 6/22/2026 | $17.74 | $17.74 | $17.49 | $17.54 | 48,479 |
| 6/18/2026 | $17.69 | $17.80 | $17.67 | $17.71 | 48,369 |
| 6/17/2026 | $17.65 | $17.78 | $17.64 | $17.71 | 78,733 |
| 6/16/2026 | $17.61 | $17.73 | $17.59 | $17.68 | 151,905 |
| 6/15/2026 | $17.63 | $17.68 | $17.56 | $17.66 | 48,149 |
| 6/12/2026 | $17.48 | $17.55 | $17.44 | $17.54 | 56,223 |
| 6/11/2026 | $17.31 | $17.48 | $17.31 | $17.45 | 63,462 |
| 6/10/2026 | $17.33 | $17.35 | $17.28 | $17.30 | 25,947 |
| 6/9/2026 | $17.37 | $17.40 | $17.25 | $17.28 | 93,768 |
| 6/8/2026 | $17.43 | $17.49 | $17.36 | $17.36 | 31,247 |
| 6/5/2026 | $17.47 | $17.50 | $17.39 | $17.40 | 18,922 |
| 6/4/2026 | $17.39 | $17.56 | $17.39 | $17.51 | 72,557 |
| 6/3/2026 | $17.55 | $17.58 | $17.37 | $17.39 | 38,291 |
| 6/2/2026 | $17.59 | $17.68 | $17.49 | $17.58 | 67,629 |
| 6/1/2026 | $17.67 | $17.67 | $17.58 | $17.63 | 20,907 |
| 5/29/2026 | $17.66 | $17.73 | $17.56 | $17.62 | 49,655 |
| 5/28/2026 | $17.61 | $17.73 | $17.61 | $17.67 | 25,445 |
| 5/27/2026 | $17.63 | $17.70 | $17.56 | $17.61 | 31,566 |
| 5/26/2026 | $17.53 | $17.58 | $17.50 | $17.56 | 23,640 |
| 5/22/2026 | $17.45 | $17.52 | $17.41 | $17.45 | 22,413 |
| 5/21/2026 | $17.55 | $17.55 | $17.36 | $17.42 | 27,951 |
| 5/20/2026 | $17.47 | $17.59 | $17.42 | $17.54 | 37,537 |
| 5/19/2026 | $17.54 | $17.55 | $17.45 | $17.46 | 40,360 |
| 5/18/2026 | $17.75 | $17.76 | $17.62 | $17.67 | 23,697 |
| 5/15/2026 | $17.74 | $17.74 | $17.65 | $17.66 | 45,770 |
| 5/14/2026 | $17.90 | $17.91 | $17.79 | $17.84 | 11,322 |
| 5/13/2026 | $17.82 | $17.87 | $17.73 | $17.86 | 272,750 |
| 5/12/2026 | $17.90 | $17.92 | $17.82 | $17.82 | 19,743 |
| 5/11/2026 | $17.91 | $18.00 | $17.86 | $17.95 | 35,924 |
| 5/8/2026 | $17.89 | $17.93 | $17.84 | $17.86 | 27,330 |
| 5/7/2026 | $17.96 | $17.96 | $17.80 | $17.89 | 38,863 |
| 5/6/2026 | $17.87 | $17.95 | $17.85 | $17.95 | 29,792 |
| 5/5/2026 | $17.88 | $17.88 | $17.78 | $17.85 | 24,014 |
| 5/4/2026 | $17.82 | $17.89 | $17.75 | $17.84 | 67,260 |