YOU(YOU)
YOU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $60.29 | $62.22 | $59.38 | $62.01 | 1.24M |
| 5/19/2026 | $60.05 | $60.34 | $58.32 | $60.14 | 1.19M |
| 5/18/2026 | $58.20 | $60.81 | $58.08 | $59.18 | 1.66M |
| 5/15/2026 | $57.08 | $60.00 | $57.00 | $58.89 | 1.08M |
| 5/14/2026 | $55.97 | $58.39 | $54.24 | $57.21 | 1.11M |
| 5/13/2026 | $57.63 | $57.99 | $54.68 | $55.54 | 1.40M |
| 5/12/2026 | $56.90 | $58.50 | $55.60 | $57.64 | 1.49M |
| 5/11/2026 | $56.90 | $57.94 | $56.33 | $56.89 | 1.72M |
| 5/8/2026 | $58.41 | $60.00 | $54.38 | $56.81 | 1.79M |
| 5/7/2026 | $59.52 | $61.68 | $56.51 | $58.17 | 3.09M |
| 5/6/2026 | $55.54 | $61.28 | $53.36 | $60.94 | 2.99M |
| 5/5/2026 | $56.16 | $59.56 | $55.01 | $58.77 | 3.16M |
| 5/4/2026 | $55.02 | $56.67 | $54.50 | $56.23 | 1.20M |
| 5/1/2026 | $54.37 | $55.39 | $53.69 | $54.98 | 1.22M |
| 4/30/2026 | $53.28 | $53.49 | $52.01 | $53.39 | 962,054 |
| 4/29/2026 | $53.58 | $54.99 | $53.13 | $53.33 | 1.07M |
| 4/28/2026 | $55.37 | $55.95 | $53.67 | $53.77 | 767,720 |
| 4/27/2026 | $55.25 | $55.71 | $54.45 | $54.74 | 829,950 |
| 4/24/2026 | $53.60 | $55.00 | $53.59 | $54.81 | 825,439 |
| 4/23/2026 | $56.00 | $56.00 | $52.25 | $53.75 | 2.12M |
| 4/22/2026 | $58.82 | $59.41 | $55.50 | $56.99 | 1.60M |
| 4/21/2026 | $56.34 | $59.52 | $55.53 | $58.39 | 2.28M |
| 4/20/2026 | $52.70 | $56.90 | $52.29 | $56.83 | 2.12M |
| 4/17/2026 | $52.46 | $53.32 | $51.86 | $53.03 | 1.34M |
| 4/16/2026 | $51.61 | $53.12 | $51.51 | $52.05 | 1.39M |
| 4/15/2026 | $48.70 | $51.27 | $48.51 | $51.10 | 1.05M |
| 4/14/2026 | $48.74 | $49.96 | $47.89 | $48.39 | 851,240 |
| 4/13/2026 | $46.33 | $48.61 | $46.17 | $48.52 | 1.12M |
| 4/10/2026 | $48.76 | $48.76 | $45.38 | $46.17 | 1.72M |
| 4/9/2026 | $50.21 | $51.04 | $48.13 | $48.99 | 1.51M |
| 4/8/2026 | $54.10 | $54.77 | $50.37 | $50.41 | 1.99M |
| 4/7/2026 | $51.72 | $53.85 | $51.51 | $52.62 | 1.91M |
| 4/6/2026 | $51.36 | $52.55 | $50.31 | $51.77 | 1.24M |
| 4/2/2026 | $48.35 | $51.57 | $47.43 | $51.36 | 1.18M |
| 4/1/2026 | $49.14 | $49.84 | $48.08 | $49.09 | 1.34M |
| 3/31/2026 | $49.48 | $49.91 | $48.35 | $48.41 | 2.11M |
| 3/30/2026 | $47.16 | $49.99 | $47.12 | $49.05 | 2.02M |
| 3/27/2026 | $51.33 | $51.79 | $46.91 | $47.44 | 3.91M |
| 3/26/2026 | $54.60 | $56.51 | $52.50 | $53.40 | 3.08M |
| 3/25/2026 | $54.35 | $55.15 | $53.62 | $54.48 | 1.68M |
| 3/24/2026 | $53.00 | $56.30 | $52.60 | $53.53 | 3.84M |
| 3/23/2026 | $49.20 | $53.50 | $49.20 | $53.46 | 2.89M |
| 3/20/2026 | $48.64 | $48.64 | $47.16 | $48.12 | 2.26M |
| 3/19/2026 | $48.07 | $49.16 | $47.71 | $48.79 | 969,024 |
| 3/18/2026 | $48.11 | $49.35 | $47.56 | $48.54 | 1.43M |
| 3/17/2026 | $46.54 | $48.80 | $46.23 | $48.10 | 1.12M |
| 3/16/2026 | $45.14 | $46.76 | $44.53 | $46.75 | 1.02M |
| 3/13/2026 | $45.11 | $45.55 | $43.80 | $44.63 | 1.15M |
| 3/12/2026 | $44.32 | $45.40 | $43.63 | $44.81 | 1.43M |
| 3/11/2026 | $46.08 | $46.33 | $44.56 | $44.79 | 1.16M |
| 3/10/2026 | $46.25 | $47.36 | $45.07 | $45.88 | 1.79M |
| 3/9/2026 | $45.97 | $46.37 | $44.55 | $46.23 | 1.40M |
| 3/6/2026 | $47.08 | $47.24 | $45.87 | $46.18 | 1.60M |
| 3/5/2026 | $48.67 | $49.34 | $46.72 | $47.42 | 1.86M |
| 3/4/2026 | $49.25 | $49.81 | $47.44 | $48.40 | 1.84M |
| 3/3/2026 | $46.92 | $50.35 | $46.85 | $48.92 | 1.95M |
| 3/2/2026 | $48.46 | $49.07 | $47.54 | $48.04 | 2.13M |
| 2/27/2026 | $46.35 | $49.88 | $45.59 | $48.64 | 3.76M |
| 2/26/2026 | $46.93 | $50.46 | $46.25 | $47.12 | 3.79M |
| 2/25/2026 | $40.06 | $46.63 | $38.06 | $46.51 | 9.45M |
| 2/24/2026 | $32.37 | $33.74 | $32.20 | $33.47 | 1.61M |
| 2/23/2026 | $34.00 | $34.01 | $32.49 | $32.73 | 2.40M |
| 2/20/2026 | $33.33 | $34.28 | $32.98 | $34.27 | 1.28M |
| 2/19/2026 | $33.32 | $33.88 | $33.00 | $33.50 | 1.09M |