USFD(USFD)
USFD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $100.21 | $101.03 | $99.84 | $100.59 | 2.20M |
| 7/30/2026 | $101.78 | $102.19 | $99.40 | $100.55 | 2.10M |
| 7/29/2026 | $101.34 | $103.81 | $100.55 | $102.35 | 2.82M |
| 7/28/2026 | $100.28 | $102.27 | $100.16 | $101.47 | 2.37M |
| 7/27/2026 | $97.78 | $99.74 | $97.52 | $99.29 | 1.47M |
| 7/24/2026 | $96.29 | $97.73 | $95.33 | $97.17 | 1.41M |
| 7/23/2026 | $94.50 | $95.78 | $93.14 | $95.58 | 2.13M |
| 7/22/2026 | $94.63 | $97.85 | $94.45 | $96.06 | 2.51M |
| 7/21/2026 | $94.89 | $96.47 | $94.12 | $94.75 | 2.53M |
| 7/20/2026 | $97.51 | $98.16 | $95.03 | $95.03 | 2.00M |
| 7/17/2026 | $99.70 | $99.80 | $96.93 | $97.27 | 2.97M |
| 7/16/2026 | $97.03 | $99.62 | $96.71 | $99.13 | 2.32M |
| 7/15/2026 | $100.90 | $101.51 | $96.92 | $97.05 | 2.71M |
| 7/14/2026 | $101.77 | $102.75 | $100.36 | $101.00 | 1.93M |
| 7/13/2026 | $100.63 | $102.21 | $99.60 | $101.31 | 2.19M |
| 7/10/2026 | $99.23 | $101.05 | $98.37 | $100.98 | 2.81M |
| 7/9/2026 | $100.48 | $101.25 | $98.84 | $99.48 | 2.26M |
| 7/8/2026 | $103.17 | $104.16 | $99.10 | $99.88 | 3.73M |
| 7/7/2026 | $104.30 | $105.17 | $103.50 | $103.99 | 2.19M |
| 7/6/2026 | $103.84 | $104.28 | $101.31 | $102.86 | 3.66M |
| 7/2/2026 | $100.67 | $104.43 | $100.67 | $104.29 | 2.49M |
| 7/1/2026 | $103.06 | $103.06 | $100.45 | $101.90 | 2.68M |
| 6/30/2026 | $100.98 | $102.62 | $99.65 | $102.25 | 3.70M |
| 6/29/2026 | $98.62 | $102.50 | $98.00 | $102.44 | 3.51M |
| 6/26/2026 | $97.34 | $99.09 | $97.05 | $98.31 | 4.29M |
| 6/25/2026 | $95.83 | $98.90 | $95.83 | $96.22 | 5.16M |
| 6/24/2026 | $93.15 | $95.54 | $93.15 | $95.35 | 1.87M |
| 6/23/2026 | $92.99 | $95.00 | $92.09 | $94.01 | 2.27M |
| 6/22/2026 | $91.26 | $94.41 | $91.26 | $92.76 | 1.77M |
| 6/18/2026 | $94.80 | $95.65 | $91.78 | $91.91 | 5.39M |
| 6/17/2026 | $92.39 | $94.22 | $91.85 | $93.75 | 2.70M |
| 6/16/2026 | $93.90 | $94.80 | $92.54 | $93.22 | 2.01M |
| 6/15/2026 | $93.17 | $94.05 | $92.64 | $93.44 | 2.82M |
| 6/12/2026 | $91.83 | $93.56 | $91.16 | $93.32 | 2.33M |
| 6/11/2026 | $91.30 | $92.24 | $89.79 | $91.23 | 3.24M |
| 6/10/2026 | $89.64 | $91.18 | $89.40 | $90.18 | 3.66M |
| 6/9/2026 | $86.30 | $89.32 | $85.16 | $89.25 | 3.31M |
| 6/8/2026 | $85.00 | $86.98 | $84.48 | $86.79 | 3.59M |
| 6/5/2026 | $82.23 | $84.64 | $81.77 | $84.61 | 5.01M |
| 6/4/2026 | $84.00 | $84.42 | $81.91 | $82.20 | 2.64M |
| 6/3/2026 | $80.36 | $83.96 | $80.30 | $83.16 | 3.32M |
| 6/2/2026 | $81.15 | $81.65 | $80.49 | $80.72 | 2.13M |
| 6/1/2026 | $80.48 | $81.61 | $80.11 | $81.23 | 2.04M |
| 5/29/2026 | $80.97 | $82.35 | $80.31 | $81.85 | 2.56M |
| 5/28/2026 | $82.03 | $82.28 | $80.71 | $81.15 | 1.82M |
| 5/27/2026 | $80.49 | $82.90 | $80.49 | $82.39 | 2.11M |
| 5/26/2026 | $80.32 | $81.85 | $80.00 | $81.30 | 3.03M |
| 5/22/2026 | $81.09 | $81.63 | $79.80 | $80.47 | 1.80M |
| 5/21/2026 | $80.05 | $81.83 | $79.52 | $81.24 | 2.04M |
| 5/20/2026 | $81.72 | $82.31 | $80.43 | $81.12 | 3.92M |
| 5/19/2026 | $81.63 | $82.13 | $80.57 | $81.25 | 2.94M |
| 5/18/2026 | $82.36 | $82.90 | $81.78 | $82.05 | 2.91M |
| 5/15/2026 | $83.76 | $84.00 | $82.03 | $82.38 | 3.23M |
| 5/14/2026 | $85.45 | $86.29 | $83.73 | $83.96 | 2.63M |
| 5/13/2026 | $83.56 | $85.48 | $83.56 | $85.16 | 3.13M |
| 5/12/2026 | $83.71 | $85.10 | $83.45 | $83.97 | 3.25M |
| 5/11/2026 | $84.01 | $85.33 | $82.39 | $83.61 | 3.53M |
| 5/8/2026 | $87.76 | $87.78 | $84.31 | $84.40 | 3.39M |
| 5/7/2026 | $87.00 | $88.26 | $83.66 | $86.88 | 6.10M |
| 5/6/2026 | $93.31 | $95.00 | $91.99 | $92.05 | 3.04M |
| 5/5/2026 | $91.40 | $93.09 | $91.40 | $91.93 | 1.70M |
| 5/4/2026 | $92.73 | $93.12 | $90.65 | $91.06 | 2.31M |