USB(USB)
USB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/15/2026 | $62.15 | $63.16 | $62.12 | $63.01 | 8.82M |
| 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 |
| 6/5/2026 | $55.52 | $55.96 | $55.29 | $55.69 | 6.50M |
| 6/4/2026 | $53.78 | $55.55 | $53.37 | $55.46 | 8.79M |
| 6/3/2026 | $54.27 | $54.40 | $53.12 | $53.14 | 8.07M |
| 6/2/2026 | $53.35 | $54.73 | $53.25 | $54.60 | 7.24M |
| 6/1/2026 | $53.88 | $54.49 | $53.21 | $53.55 | 8.42M |
| 5/29/2026 | $54.42 | $54.93 | $54.09 | $54.85 | 13.12M |
| 5/28/2026 | $54.67 | $54.90 | $54.10 | $54.45 | 6.70M |
| 5/27/2026 | $55.30 | $55.46 | $54.50 | $54.69 | 7.95M |
| 5/26/2026 | $55.16 | $55.49 | $54.74 | $55.22 | 5.64M |
| 5/22/2026 | $54.93 | $55.17 | $54.64 | $54.83 | 5.11M |
| 5/21/2026 | $54.33 | $54.65 | $53.89 | $54.56 | 6.13M |
| 5/20/2026 | $53.56 | $54.57 | $53.05 | $54.50 | 5.25M |
| 5/19/2026 | $53.24 | $53.67 | $52.61 | $53.30 | 7.52M |
| 5/18/2026 | $53.15 | $53.80 | $53.03 | $53.45 | 5.99M |
| 5/15/2026 | $53.40 | $53.42 | $52.33 | $53.12 | 10.01M |
| 5/14/2026 | $53.34 | $53.84 | $53.26 | $53.42 | 7.85M |
| 5/13/2026 | $54.09 | $54.14 | $52.60 | $52.74 | 14.65M |
| 5/12/2026 | $54.55 | $54.88 | $53.62 | $54.48 | 9.07M |
| 5/11/2026 | $55.53 | $55.87 | $54.36 | $54.49 | 7.85M |
| 5/8/2026 | $55.61 | $55.64 | $54.91 | $55.53 | 10.66M |
| 5/7/2026 | $56.22 | $56.48 | $55.04 | $55.31 | 11.68M |
| 5/6/2026 | $56.13 | $56.86 | $56.11 | $56.16 | 9.22M |
| 5/5/2026 | $55.52 | $55.80 | $55.30 | $55.60 | 7.01M |
| 5/4/2026 | $55.84 | $56.12 | $55.20 | $55.24 | 6.22M |
| 5/1/2026 | $56.69 | $57.05 | $56.30 | $56.30 | 6.57M |
| 4/30/2026 | $55.94 | $56.98 | $55.56 | $56.66 | 10.92M |
| 4/29/2026 | $56.21 | $56.46 | $55.49 | $56.17 | 9.62M |
| 4/28/2026 | $56.60 | $56.85 | $56.09 | $56.21 | 7.39M |
| 4/27/2026 | $55.63 | $56.42 | $55.56 | $55.97 | 6.76M |
| 4/24/2026 | $56.75 | $56.77 | $55.40 | $55.58 | 6.15M |
| 4/23/2026 | $56.86 | $57.24 | $56.09 | $56.63 | 6.05M |
| 4/22/2026 | $57.05 | $57.31 | $56.47 | $56.60 | 8.56M |
| 4/21/2026 | $57.10 | $58.05 | $56.70 | $56.84 | 9.24M |
| 4/20/2026 | $56.47 | $57.50 | $56.47 | $57.00 | 8.29M |
| 4/17/2026 | $55.95 | $57.39 | $55.85 | $56.93 | 11.27M |