USNA(USNA)
USNA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.44 | $18.22 | $17.08 | $18.14 | 122,682 |
| 5/19/2026 | $17.80 | $18.08 | $17.44 | $17.47 | 115,428 |
| 5/18/2026 | $17.89 | $18.51 | $17.73 | $18.04 | 97,943 |
| 5/15/2026 | $17.92 | $18.34 | $17.71 | $17.98 | 175,068 |
| 5/14/2026 | $17.79 | $18.03 | $17.25 | $17.96 | 161,200 |
| 5/13/2026 | $17.16 | $17.93 | $16.91 | $17.61 | 181,606 |
| 5/12/2026 | $17.75 | $17.75 | $16.91 | $17.36 | 130,200 |
| 5/11/2026 | $18.87 | $18.87 | $17.35 | $17.43 | 132,090 |
| 5/8/2026 | $19.34 | $19.34 | $18.53 | $18.96 | 86,400 |
| 5/7/2026 | $19.82 | $20.35 | $19.46 | $19.46 | 119,201 |
| 5/6/2026 | $20.00 | $21.00 | $19.51 | $20.01 | 202,322 |
| 5/5/2026 | $18.37 | $19.27 | $18.17 | $19.26 | 99,052 |
| 5/4/2026 | $19.25 | $19.44 | $18.30 | $18.56 | 73,600 |
| 5/1/2026 | $18.90 | $19.37 | $18.90 | $19.35 | 71,300 |
| 4/30/2026 | $18.81 | $19.29 | $18.49 | $19.05 | 55,639 |
| 4/29/2026 | $19.31 | $19.40 | $18.50 | $18.72 | 102,462 |
| 4/28/2026 | $19.51 | $19.64 | $19.05 | $19.52 | 69,313 |
| 4/27/2026 | $18.98 | $19.50 | $18.90 | $19.38 | 86,400 |
| 4/24/2026 | $19.46 | $19.52 | $19.16 | $19.44 | 83,927 |
| 4/23/2026 | $19.43 | $19.76 | $19.14 | $19.24 | 74,000 |
| 4/22/2026 | $19.42 | $19.66 | $19.36 | $19.52 | 80,600 |
| 4/21/2026 | $20.58 | $20.58 | $19.29 | $19.34 | 94,700 |
| 4/20/2026 | $20.02 | $20.94 | $19.88 | $20.64 | 143,600 |
| 4/17/2026 | $19.38 | $20.28 | $19.28 | $20.06 | 127,175 |
| 4/16/2026 | $18.73 | $19.09 | $18.42 | $19.06 | 117,200 |
| 4/15/2026 | $18.59 | $18.95 | $18.46 | $18.90 | 78,800 |
| 4/14/2026 | $18.17 | $18.54 | $18.16 | $18.51 | 72,137 |
| 4/13/2026 | $17.91 | $18.23 | $17.72 | $18.17 | 76,600 |
| 4/10/2026 | $18.37 | $18.52 | $18.00 | $18.11 | 103,700 |
| 4/9/2026 | $17.91 | $18.42 | $17.60 | $18.34 | 133,700 |
| 4/8/2026 | $18.20 | $18.40 | $17.97 | $18.07 | 152,200 |
| 4/7/2026 | $17.44 | $17.64 | $17.10 | $17.54 | 142,300 |
| 4/6/2026 | $16.85 | $17.57 | $16.70 | $17.52 | 137,637 |
| 4/2/2026 | $17.09 | $17.09 | $16.60 | $16.90 | 129,227 |
| 4/1/2026 | $17.38 | $17.66 | $17.17 | $17.22 | 91,143 |
| 3/31/2026 | $17.79 | $17.79 | $17.17 | $17.47 | 120,500 |
| 3/30/2026 | $17.09 | $17.73 | $17.09 | $17.68 | 153,849 |
| 3/27/2026 | $17.06 | $17.18 | $16.76 | $16.92 | 141,300 |
| 3/26/2026 | $17.00 | $17.35 | $16.87 | $17.28 | 231,315 |
| 3/25/2026 | $17.20 | $17.40 | $16.98 | $17.19 | 104,500 |
| 3/24/2026 | $17.13 | $17.36 | $16.87 | $17.01 | 110,900 |
| 3/23/2026 | $17.33 | $17.79 | $16.99 | $17.38 | 135,400 |
| 3/20/2026 | $17.25 | $17.40 | $16.82 | $16.91 | 201,528 |
| 3/19/2026 | $16.98 | $17.45 | $16.83 | $17.14 | 152,212 |
| 3/18/2026 | $17.38 | $17.52 | $16.96 | $17.09 | 131,200 |
| 3/17/2026 | $17.73 | $17.96 | $17.51 | $17.66 | 118,523 |
| 3/16/2026 | $17.51 | $18.11 | $17.51 | $17.54 | 155,100 |
| 3/13/2026 | $17.40 | $17.58 | $16.89 | $17.34 | 162,500 |
| 3/12/2026 | $17.26 | $17.47 | $17.01 | $17.21 | 143,608 |
| 3/11/2026 | $17.62 | $17.92 | $17.42 | $17.61 | 95,411 |
| 3/10/2026 | $17.65 | $18.02 | $17.43 | $17.83 | 191,800 |
| 3/9/2026 | $17.41 | $17.72 | $16.72 | $17.65 | 141,200 |
| 3/6/2026 | $17.84 | $17.96 | $17.53 | $17.83 | 179,609 |
| 3/5/2026 | $19.14 | $19.24 | $18.04 | $18.20 | 269,133 |
| 3/4/2026 | $19.29 | $19.45 | $18.84 | $19.33 | 150,600 |
| 3/3/2026 | $19.86 | $19.86 | $19.12 | $19.45 | 144,344 |
| 3/2/2026 | $21.14 | $21.14 | $19.89 | $20.09 | 156,900 |
| 2/27/2026 | $21.75 | $22.15 | $21.45 | $21.52 | 165,500 |
| 2/26/2026 | $21.26 | $21.40 | $20.98 | $21.16 | 95,100 |
| 2/25/2026 | $21.45 | $21.45 | $20.69 | $21.26 | 104,300 |
| 2/24/2026 | $21.61 | $21.87 | $21.17 | $21.66 | 154,000 |
| 2/23/2026 | $21.82 | $22.19 | $21.29 | $21.82 | 187,800 |
| 2/20/2026 | $20.25 | $22.22 | $20.15 | $21.67 | 222,600 |
| 2/19/2026 | $18.98 | $20.80 | $18.98 | $20.55 | 168,203 |