USVM(USVM)
USVM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $110.49 | $110.85 | $110.31 | $110.31 | 36,721 |
| 8/10/2026 | $110.71 | $110.71 | $110.04 | $110.20 | 44,025 |
| 8/7/2026 | $110.89 | $110.90 | $110.49 | $110.63 | 45,200 |
| 8/6/2026 | $111.53 | $111.73 | $110.43 | $110.47 | 44,923 |
| 8/5/2026 | $112.66 | $112.66 | $111.25 | $111.34 | 46,600 |
| 8/4/2026 | $110.81 | $112.47 | $110.75 | $112.32 | 48,245 |
| 8/3/2026 | $109.92 | $110.75 | $109.92 | $110.65 | 29,132 |
| 7/31/2026 | $109.75 | $109.89 | $108.47 | $109.40 | 23,700 |
| 7/30/2026 | $109.79 | $109.90 | $108.79 | $109.85 | 31,403 |
| 7/29/2026 | $110.39 | $110.44 | $109.13 | $109.26 | 31,900 |
| 7/28/2026 | $110.25 | $110.64 | $110.16 | $110.56 | 52,028 |
| 7/27/2026 | $110.43 | $110.84 | $109.62 | $109.97 | 53,000 |
| 7/24/2026 | $109.73 | $110.60 | $109.69 | $109.83 | 31,225 |
| 7/23/2026 | $109.94 | $110.01 | $109.24 | $109.60 | 32,000 |
| 7/22/2026 | $110.62 | $110.84 | $110.36 | $110.62 | 45,556 |
| 7/21/2026 | $109.92 | $110.56 | $109.61 | $110.56 | 66,621 |
| 7/20/2026 | $110.49 | $110.49 | $109.36 | $109.44 | 32,925 |
| 7/17/2026 | $109.87 | $110.76 | $109.70 | $110.13 | 133,526 |
| 7/16/2026 | $109.16 | $110.76 | $109.16 | $110.44 | 39,700 |
| 7/15/2026 | $108.99 | $109.72 | $108.92 | $109.29 | 42,694 |
| 7/14/2026 | $107.33 | $109.10 | $107.33 | $108.73 | 33,915 |
| 7/13/2026 | $108.51 | $109.09 | $108.42 | $108.54 | 32,800 |
| 7/10/2026 | $108.73 | $108.89 | $108.47 | $108.74 | 39,300 |
| 7/9/2026 | $107.86 | $108.89 | $107.84 | $108.47 | 24,500 |
| 7/8/2026 | $108.22 | $108.31 | $107.11 | $107.69 | 33,233 |
| 7/7/2026 | $109.19 | $109.19 | $108.27 | $108.35 | 45,817 |
| 7/6/2026 | $109.45 | $109.50 | $108.93 | $108.99 | 37,600 |
| 7/2/2026 | $109.84 | $109.95 | $108.05 | $108.82 | 27,125 |
| 7/1/2026 | $109.82 | $110.35 | $109.35 | $109.35 | 65,800 |
| 6/30/2026 | $109.72 | $110.23 | $109.35 | $109.83 | 25,500 |
| 6/29/2026 | $109.82 | $109.89 | $108.81 | $109.81 | 33,516 |
| 6/26/2026 | $109.07 | $109.86 | $108.94 | $109.86 | 41,238 |
| 6/25/2026 | $108.91 | $109.39 | $108.61 | $109.01 | 50,300 |
| 6/24/2026 | $107.75 | $108.66 | $107.75 | $108.16 | 58,814 |
| 6/23/2026 | $106.73 | $107.96 | $106.63 | $107.58 | 39,762 |
| 6/22/2026 | $107.20 | $107.82 | $107.20 | $107.53 | 30,500 |
| 6/18/2026 | $106.93 | $107.14 | $106.51 | $107.07 | 90,200 |
| 6/17/2026 | $107.36 | $107.77 | $105.54 | $105.85 | 96,685 |
| 6/16/2026 | $107.95 | $108.42 | $107.20 | $107.33 | 34,600 |
| 6/15/2026 | $108.80 | $108.93 | $107.59 | $107.59 | 24,600 |
| 6/12/2026 | $107.18 | $108.31 | $107.00 | $107.84 | 35,848 |
| 6/11/2026 | $105.49 | $106.78 | $105.17 | $106.78 | 49,214 |
| 6/10/2026 | $105.21 | $106.39 | $104.62 | $104.71 | 84,512 |
| 6/9/2026 | $105.68 | $106.48 | $103.94 | $105.31 | 44,003 |
| 6/8/2026 | $105.16 | $105.32 | $104.62 | $104.65 | 42,100 |
| 6/5/2026 | $105.35 | $105.35 | $103.98 | $104.25 | 29,135 |
| 6/4/2026 | $104.62 | $105.76 | $104.55 | $105.64 | 35,301 |
| 6/3/2026 | $104.67 | $104.98 | $104.50 | $104.60 | 40,721 |
| 6/2/2026 | $104.01 | $105.23 | $104.01 | $105.02 | 40,603 |
| 6/1/2026 | $103.65 | $104.29 | $103.46 | $103.94 | 53,449 |
| 5/29/2026 | $104.89 | $104.89 | $104.17 | $104.17 | 31,859 |
| 5/28/2026 | $105.01 | $105.27 | $104.51 | $105.12 | 40,800 |
| 5/27/2026 | $105.35 | $105.74 | $105.09 | $105.20 | 37,600 |
| 5/26/2026 | $104.30 | $105.18 | $104.30 | $105.13 | 35,701 |
| 5/22/2026 | $103.26 | $103.74 | $102.99 | $103.57 | 45,328 |
| 5/21/2026 | $102.00 | $103.09 | $101.33 | $102.87 | 51,100 |
| 5/20/2026 | $100.86 | $102.65 | $100.54 | $102.59 | 44,516 |
| 5/19/2026 | $100.68 | $100.79 | $99.91 | $100.32 | 43,219 |
| 5/18/2026 | $101.42 | $101.79 | $100.98 | $101.16 | 24,226 |
| 5/15/2026 | $101.66 | $101.66 | $100.81 | $100.86 | 38,600 |
| 5/14/2026 | $102.51 | $103.14 | $102.45 | $102.57 | 29,796 |