Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 41.69 | 0.11 | 0.26% | 41.25 | 41.79 | 41.06 | 8,905,797 |
| May 07 2024 | 41.58 | -0.24 | -0.57% | 42.00 | 42.075 | 41.405 | 8,732,097 |
| May 06 2024 | 41.82 | 0.41 | 0.99% | 41.76 | 41.935 | 41.42 | 6,429,878 |
| May 03 2024 | 41.41 | 0.44 | 1.07% | 41.55 | 41.83 | 41.24 | 5,091,155 |
| May 02 2024 | 40.97 | -0.08 | -0.19% | 41.61 | 41.69 | 40.60 | 6,759,858 |
| May 01 2024 | 41.05 | 0.42 | 1.03% | 40.59 | 41.81 | 40.525 | 6,359,437 |
| Apr 30 2024 | 40.63 | -0.66 | -1.60% | 41.05 | 41.26 | 40.58 | 8,861,605 |
| Apr 29 2024 | 41.29 | 0.17 | 0.41% | 41.22 | 41.505 | 41.08 | 4,648,440 |
| Apr 26 2024 | 41.12 | 0.13 | 0.32% | 41.00 | 41.55 | 40.86 | 4,510,523 |
| Apr 25 2024 | 40.99 | -0.62 | -1.49% | 41.34 | 41.74 | 40.38 | 6,602,251 |
| Apr 24 2024 | 41.61 | 0.64 | 1.56% | 40.58 | 41.725 | 40.43 | 6,550,159 |
| Apr 23 2024 | 40.97 | -0.08 | -0.19% | 41.13 | 41.26 | 40.81 | 7,079,873 |
| Apr 22 2024 | 41.05 | 0.60 | 1.48% | 40.68 | 41.37 | 40.24 | 8,630,119 |
| Apr 19 2024 | 40.45 | 1.01 | 2.56% | 39.46 | 40.46 | 39.41 | 12,061,508 |
| Apr 18 2024 | 39.44 | -0.08 | -0.20% | 39.41 | 40.15 | 39.19 | 9,877,892 |
| Apr 17 2024 | 39.52 | -1.48 | -3.61% | 39.50 | 39.97 | 38.79 | 14,178,367 |
| Apr 16 2024 | 41.00 | -0.44 | -1.06% | 41.25 | 41.31 | 40.39 | 9,545,055 |
| Apr 15 2024 | 41.44 | -0.14 | -0.34% | 42.06 | 42.835 | 41.095 | 10,234,801 |
| Apr 12 2024 | 41.58 | -0.34 | -0.81% | 41.21 | 41.725 | 41.18 | 6,741,943 |
| Apr 11 2024 | 41.92 | -0.11 | -0.26% | 42.20 | 42.20 | 41.205 | 6,826,080 |
| Apr 10 2024 | 42.03 | -1.91 | -4.35% | 43.01 | 43.04 | 41.865 | 7,584,141 |
| Apr 09 2024 | 43.94 | 0.22 | 0.50% | 43.82 | 44.02 | 43.41 | 5,701,776 |
| Apr 08 2024 | 43.72 | 0.69 | 1.60% | 43.29 | 44.005 | 43.06 | 6,159,573 |
| Apr 05 2024 | 43.03 | 0.11 | 0.26% | 42.67 | 43.295 | 42.66 | 4,580,753 |
| Apr 04 2024 | 42.92 | -0.19 | -0.44% | 43.57 | 44.03 | 42.725 | 6,491,396 |
| Apr 03 2024 | 43.11 | -0.12 | -0.28% | 43.23 | 43.77 | 43.01 | 5,865,136 |
| Apr 02 2024 | 43.23 | -0.72 | -1.64% | 43.69 | 43.95 | 43.12 | 6,462,164 |
| Apr 01 2024 | 43.95 | -0.75 | -1.68% | 44.58 | 44.75 | 43.885 | 4,824,649 |
| Mar 28 2024 | 44.70 | 0.70 | 1.59% | 44.42 | 44.91 | 44.30 | 7,594,777 |
| Mar 27 2024 | 44.00 | 0.47 | 1.08% | 43.30 | 44.02 | 43.26 | 6,166,178 |
| Mar 26 2024 | 43.53 | -0.02 | -0.05% | 44.00 | 44.00 | 43.47 | 5,266,390 |
| Mar 25 2024 | 43.55 | -0.04 | -0.09% | 43.75 | 44.30 | 43.46 | 6,423,781 |
| Mar 22 2024 | 43.59 | -0.86 | -1.93% | 44.82 | 45.04 | 43.58 | 6,698,124 |
| Mar 21 2024 | 44.45 | 0.99 | 2.28% | 43.75 | 44.74 | 43.70 | 8,571,212 |
| Mar 20 2024 | 43.46 | 1.24 | 2.94% | 41.91 | 43.675 | 41.89 | 7,996,594 |
| Mar 19 2024 | 42.22 | -0.25 | -0.59% | 42.40 | 42.6539 | 42.09 | 6,079,892 |
| Mar 18 2024 | 42.47 | 0.39 | 0.93% | 42.47 | 42.49 | 41.69 | 8,165,602 |
| Mar 15 2024 | 42.08 | -0.27 | -0.64% | 42.00 | 42.78 | 41.93 | 32,546,486 |
| Mar 14 2024 | 42.35 | -1.12 | -2.58% | 43.09 | 43.55 | 42.09 | 7,458,357 |
| Mar 13 2024 | 43.47 | 0.26 | 0.60% | 43.225 | 44.07 | 43.225 | 5,756,786 |
| Mar 12 2024 | 43.21 | -0.31 | -0.71% | 43.39 | 43.635 | 43.09 | 5,939,835 |
| Mar 11 2024 | 43.52 | 0.26 | 0.60% | 43.17 | 43.78 | 43.03 | 8,246,515 |
| Mar 08 2024 | 43.26 | -0.08 | -0.18% | 43.77 | 43.82 | 43.17 | 6,677,743 |
| Mar 07 2024 | 43.34 | 0.25 | 0.58% | 43.45 | 43.76 | 43.06 | 7,524,451 |
| Mar 06 2024 | 43.09 | -0.16 | -0.37% | 43.06 | 43.28 | 42.12 | 10,526,636 |
| Mar 05 2024 | 43.25 | 0.55 | 1.29% | 42.51 | 43.77 | 42.51 | 9,523,119 |
| Mar 04 2024 | 42.70 | 1.28 | 3.09% | 42.42 | 43.495 | 42.13 | 10,498,454 |
| Mar 01 2024 | 41.42 | -0.54 | -1.29% | 41.61 | 41.90 | 40.93 | 8,899,375 |
| Feb 29 2024 | 41.96 | 0.74 | 1.80% | 41.74 | 42.18 | 41.485 | 8,999,765 |
| Feb 28 2024 | 41.22 | -0.15 | -0.36% | 41.10 | 41.55 | 40.85 | 6,768,204 |
| Feb 27 2024 | 41.37 | 0.53 | 1.30% | 41.25 | 41.86 | 41.075 | 6,497,872 |
| Feb 26 2024 | 40.84 | -0.52 | -1.26% | 41.11 | 41.43 | 40.6501 | 6,154,003 |
| Feb 23 2024 | 41.36 | 0.01 | 0.02% | 41.48 | 41.68 | 41.09 | 6,425,086 |
| Feb 22 2024 | 41.35 | 0.53 | 1.30% | 41.35 | 42.04 | 41.08 | 10,999,875 |
| Feb 21 2024 | 40.82 | -0.32 | -0.78% | 40.96 | 41.06 | 40.325 | 8,312,168 |
| Feb 20 2024 | 41.14 | -0.35 | -0.84% | 41.11 | 41.545 | 40.91 | 7,328,458 |
| Feb 16 2024 | 41.49 | -0.06 | -0.14% | 41.15 | 41.82 | 40.82 | 7,287,460 |
| Feb 15 2024 | 41.55 | 1.05 | 2.59% | 40.86 | 41.72 | 40.77 | 7,063,695 |
| Feb 14 2024 | 40.50 | 0.57 | 1.43% | 40.46 | 40.70 | 40.085 | 5,904,304 |
| Feb 13 2024 | 39.93 | -1.14 | -2.78% | 40.23 | 40.48 | 39.405 | 9,105,789 |
| Feb 12 2024 | 41.07 | 0.89 | 2.22% | 40.13 | 41.435 | 40.13 | 10,304,227 |
| Feb 09 2024 | 40.18 | -0.19 | -0.47% | 40.30 | 40.39 | 39.77 | 10,684,951 |
