USLM(USLM)
USLM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $102.69 | $104.40 | $100.88 | $104.12 | 293,800 |
| 5/19/2026 | $104.12 | $105.09 | $101.86 | $102.44 | 112,700 |
| 5/18/2026 | $104.17 | $107.78 | $102.58 | $104.32 | 88,000 |
| 5/15/2026 | $106.93 | $106.93 | $102.68 | $104.00 | 107,800 |
| 5/14/2026 | $109.97 | $110.73 | $106.50 | $107.53 | 110,900 |
| 5/13/2026 | $108.90 | $110.79 | $107.02 | $109.35 | 101,900 |
| 5/12/2026 | $109.25 | $109.95 | $108.09 | $109.45 | 73,200 |
| 5/11/2026 | $110.01 | $113.04 | $109.25 | $109.77 | 109,300 |
| 5/8/2026 | $110.13 | $111.80 | $108.87 | $110.02 | 95,600 |
| 5/7/2026 | $108.18 | $110.60 | $106.56 | $109.28 | 194,913 |
| 5/6/2026 | $109.15 | $110.62 | $106.16 | $106.98 | 124,900 |
| 5/5/2026 | $106.47 | $111.95 | $105.54 | $106.45 | 170,629 |
| 5/4/2026 | $108.87 | $111.56 | $104.76 | $106.47 | 213,715 |
| 5/1/2026 | $107.68 | $112.45 | $106.17 | $110.00 | 210,016 |
| 4/30/2026 | $123.30 | $125.00 | $103.07 | $107.67 | 384,142 |
| 4/29/2026 | $129.70 | $132.90 | $127.95 | $128.24 | 96,000 |
| 4/28/2026 | $128.51 | $130.54 | $126.31 | $129.70 | 114,913 |
| 4/27/2026 | $131.20 | $131.92 | $128.17 | $128.49 | 112,800 |
| 4/24/2026 | $132.82 | $134.24 | $130.34 | $131.49 | 136,500 |
| 4/23/2026 | $132.02 | $133.52 | $130.38 | $132.37 | 127,144 |
| 4/22/2026 | $130.81 | $134.44 | $129.76 | $132.02 | 105,204 |
| 4/21/2026 | $137.24 | $138.30 | $127.31 | $129.50 | 117,100 |
| 4/20/2026 | $138.44 | $139.99 | $137.49 | $137.49 | 83,932 |
| 4/17/2026 | $134.66 | $140.55 | $134.41 | $139.46 | 154,400 |
| 4/16/2026 | $133.09 | $134.79 | $130.37 | $133.62 | 173,235 |
| 4/15/2026 | $136.61 | $138.07 | $133.35 | $133.82 | 128,136 |
| 4/14/2026 | $138.88 | $139.59 | $136.00 | $137.29 | 147,812 |
| 4/13/2026 | $136.30 | $138.58 | $135.24 | $138.58 | 75,496 |
| 4/10/2026 | $136.32 | $137.45 | $135.26 | $136.82 | 118,218 |
| 4/9/2026 | $134.68 | $138.04 | $133.85 | $136.24 | 122,900 |
| 4/8/2026 | $136.46 | $141.44 | $135.16 | $135.72 | 171,345 |
| 4/7/2026 | $131.05 | $133.82 | $128.60 | $131.45 | 169,715 |
| 4/6/2026 | $135.50 | $135.80 | $131.36 | $131.84 | 160,500 |
| 4/2/2026 | $134.15 | $137.34 | $132.00 | $135.66 | 110,200 |
| 4/1/2026 | $131.71 | $137.28 | $131.71 | $135.81 | 144,600 |
| 3/31/2026 | $127.46 | $130.91 | $125.20 | $130.61 | 218,942 |
| 3/30/2026 | $125.71 | $126.33 | $123.01 | $125.21 | 105,400 |
| 3/27/2026 | $124.18 | $125.00 | $122.00 | $123.99 | 108,800 |
| 3/26/2026 | $125.90 | $127.61 | $124.53 | $125.06 | 140,100 |
| 3/25/2026 | $124.79 | $126.85 | $121.87 | $126.16 | 150,700 |
| 3/24/2026 | $119.64 | $124.37 | $118.35 | $123.31 | 148,313 |
| 3/23/2026 | $120.09 | $124.93 | $118.20 | $120.01 | 256,100 |
| 3/20/2026 | $118.72 | $118.99 | $115.31 | $118.47 | 443,700 |
| 3/19/2026 | $118.51 | $120.38 | $115.80 | $118.43 | 138,393 |
| 3/18/2026 | $123.10 | $127.08 | $118.08 | $119.65 | 150,708 |
| 3/17/2026 | $127.17 | $130.59 | $123.47 | $123.49 | 180,137 |
| 3/16/2026 | $120.52 | $128.64 | $120.52 | $126.85 | 203,051 |
| 3/13/2026 | $116.74 | $121.44 | $116.74 | $119.23 | 109,400 |
| 3/12/2026 | $115.34 | $117.37 | $113.02 | $116.58 | 107,937 |
| 3/11/2026 | $117.88 | $118.34 | $115.15 | $117.79 | 88,247 |
| 3/10/2026 | $118.61 | $121.34 | $116.96 | $118.05 | 131,421 |
| 3/9/2026 | $115.04 | $119.65 | $113.26 | $118.97 | 113,148 |
| 3/6/2026 | $118.09 | $118.75 | $115.53 | $117.45 | 83,700 |
| 3/5/2026 | $125.83 | $128.58 | $120.72 | $121.45 | 86,636 |
| 3/4/2026 | $125.67 | $128.72 | $123.61 | $127.87 | 81,365 |
| 3/3/2026 | $121.46 | $125.42 | $119.87 | $124.57 | 133,428 |
| 3/2/2026 | $111.94 | $126.72 | $111.94 | $125.48 | 167,307 |
| 2/27/2026 | $111.92 | $114.90 | $111.15 | $114.16 | 96,700 |
| 2/26/2026 | $113.00 | $114.26 | $111.86 | $113.97 | 55,400 |
| 2/25/2026 | $113.15 | $114.36 | $111.89 | $112.85 | 50,600 |
| 2/24/2026 | $108.17 | $112.21 | $108.17 | $111.68 | 61,512 |
| 2/23/2026 | $107.73 | $107.73 | $105.01 | $107.50 | 59,200 |
| 2/20/2026 | $107.51 | $109.37 | $106.59 | $108.87 | 60,900 |