USB(USB)
USB
NYSE • Last print unknown ago
$63.37—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $63.25 | $63.67 | $62.74 | $63.37 | 5.04M |
| 9/3/2026 | $63.00 | $63.71 | $62.82 | $63.53 | 5.68M |
| 9/2/2026 | $61.68 | $63.19 | $61.51 | $62.77 | 7.34M |
| 9/1/2026 | $61.64 | $62.12 | $60.80 | $61.21 | 6.90M |
| 8/31/2026 | $62.31 | $62.39 | $61.58 | $61.58 | 8.21M |
| 8/28/2026 | $62.76 | $62.98 | $62.25 | $62.47 | 6.26M |
| 8/27/2026 | $62.00 | $62.56 | $61.81 | $62.40 | 6.13M |
| 8/26/2026 | $62.45 | $63.18 | $62.10 | $62.80 | 6.78M |
| 8/25/2026 | $62.44 | $62.50 | $61.99 | $62.41 | 6.31M |
| 8/24/2026 | $62.28 | $62.95 | $61.98 | $62.42 | 6.36M |
| 8/21/2026 | $62.23 | $62.43 | $61.46 | $62.05 | 6.38M |
| 8/20/2026 | $62.70 | $63.06 | $61.77 | $61.78 | 5.71M |
| 8/19/2026 | $64.84 | $64.91 | $62.64 | $62.82 | 7.79M |
| 8/18/2026 | $65.18 | $65.32 | $64.27 | $64.79 | 6.05M |
| 8/17/2026 | $65.22 | $66.08 | $64.78 | $64.87 | 5.60M |
| 8/14/2026 | $65.07 | $65.56 | $64.93 | $65.42 | 4.69M |
| 8/13/2026 | $65.11 | $65.61 | $64.97 | $65.17 | 3.99M |
| 8/12/2026 | $64.60 | $65.10 | $64.23 | $65.02 | 4.19M |
| 8/11/2026 | $64.18 | $64.60 | $63.92 | $64.29 | 3.18M |
| 8/10/2026 | $63.51 | $64.32 | $63.44 | $64.19 | 5.62M |
| 8/7/2026 | $63.60 | $64.06 | $63.11 | $63.94 | 4.41M |
| 8/6/2026 | $64.72 | $65.02 | $63.63 | $63.81 | 6.23M |
| 8/5/2026 | $64.50 | $64.67 | $64.05 | $64.21 | 9.71M |
| 8/4/2026 | $63.53 | $64.85 | $63.51 | $64.23 | 9.98M |
| 8/3/2026 | $63.36 | $63.96 | $63.09 | $63.94 | 5.53M |
| 7/31/2026 | $63.06 | $63.30 | $62.54 | $63.01 | 9.09M |
| 7/30/2026 | $63.34 | $63.34 | $62.34 | $62.90 | 7.18M |
| 7/29/2026 | $64.01 | $64.29 | $62.61 | $62.82 | 8.43M |
| 7/28/2026 | $63.66 | $64.46 | $63.45 | $64.43 | 8.09M |
| 7/27/2026 | $64.10 | $64.67 | $63.22 | $63.49 | 6.33M |
| 7/24/2026 | $63.38 | $64.13 | $63.36 | $63.97 | 7.09M |
| 7/23/2026 | $63.73 | $63.94 | $62.87 | $63.33 | 7.68M |
| 7/22/2026 | $63.85 | $64.52 | $63.45 | $64.47 | 9.76M |
| 7/21/2026 | $63.10 | $63.75 | $62.64 | $63.71 | 9.60M |
| 7/20/2026 | $63.72 | $63.97 | $62.97 | $63.14 | 11.49M |
| 7/17/2026 | $64.11 | $64.84 | $63.11 | $63.14 | 13.16M |
| 7/16/2026 | $63.00 | $64.27 | $62.40 | $64.01 | 12.07M |
| 7/15/2026 | $62.15 | $63.16 | $62.12 | $63.01 | 8.85M |
| 7/14/2026 | $62.04 | $63.14 | $61.83 | $62.14 | 7.38M |
| 7/13/2026 | $62.78 | $62.93 | $61.96 | $62.34 | 6.10M |
| 7/10/2026 | $62.42 | $62.75 | $62.14 | $62.41 | 6.42M |
| 7/9/2026 | $61.25 | $61.99 | $61.04 | $61.90 | 6.02M |
| 7/8/2026 | $62.49 | $62.49 | $60.60 | $61.00 | 7.35M |
| 7/7/2026 | $63.27 | $63.39 | $62.86 | $62.89 | 5.90M |
| 7/6/2026 | $62.90 | $63.05 | $62.34 | $62.83 | 8.64M |
| 7/2/2026 | $62.20 | $62.38 | $61.19 | $61.73 | 6.14M |
| 7/1/2026 | $60.40 | $62.20 | $60.20 | $61.96 | 9.39M |
| 6/30/2026 | $60.49 | $60.87 | $60.21 | $60.40 | 9.75M |
| 6/29/2026 | $60.83 | $61.63 | $60.71 | $61.28 | 7.07M |
| 6/26/2026 | $61.44 | $61.51 | $60.35 | $60.91 | 14.69M |
| 6/25/2026 | $60.48 | $61.88 | $60.35 | $61.21 | 11.44M |
| 6/24/2026 | $60.02 | $60.30 | $59.73 | $60.11 | 10.47M |
| 6/23/2026 | $58.92 | $60.13 | $58.58 | $60.05 | 10.93M |
| 6/22/2026 | $58.25 | $59.10 | $58.25 | $58.68 | 8.63M |
| 6/18/2026 | $58.61 | $58.74 | $57.55 | $58.14 | 22.02M |
| 6/17/2026 | $58.95 | $59.45 | $57.41 | $57.91 | 12.39M |
| 6/16/2026 | $58.48 | $58.94 | $57.99 | $58.89 | 7.01M |
| 6/15/2026 | $59.47 | $59.56 | $57.75 | $57.79 | 9.35M |
| 6/12/2026 | $58.32 | $59.29 | $58.08 | $58.94 | 9.18M |
| 6/11/2026 | $56.89 | $57.68 | $56.40 | $57.63 | 10.19M |
| 6/10/2026 | $56.06 | $57.65 | $55.80 | $56.81 | 12.66M |
| 6/9/2026 | $55.72 | $56.46 | $55.37 | $56.02 | 12.46M |
| 6/8/2026 | $55.59 | $56.11 | $55.18 | $55.35 | 7.24M |