USTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	50.07	50.14	50.05	50.13	50.13	0.10%	223,680
Dec 24, 2024	50.13	50.13	50.05	50.08	50.08	0.02%	86,609
Dec 23, 2024	50.02	50.10	50.02	50.07	50.07	-0.08%	67,612
Dec 20, 2024	50.12	50.14	50.09	50.11	50.11	0.06%	137,102
Dec 19, 2024	50.06	50.10	50.02	50.08	50.08	0.04%	113,403
Dec 18, 2024	50.20	50.43	50.04	50.06	50.06	-0.22%	93,830
Dec 17, 2024	50.14	50.19	50.14	50.17	50.17	0.04%	68,558
Dec 16, 2024	50.15	50.16	50.13	50.15	50.15	-0.02%	162,772
Dec 13, 2024	50.16	50.17	50.13	50.16	50.16	-0.08%	153,230
Dec 12, 2024	50.18	50.20	50.16	50.20	50.20	-0.73%	90,261
Dec 11, 2024	50.71	50.71	50.44	50.57	50.21	-	266,521
Dec 10, 2024	50.59	50.59	50.54	50.57	50.21	-0.02%	203,339
Dec 9, 2024	50.60	50.60	50.56	50.58	50.22	-0.04%	83,936
Dec 6, 2024	50.61	50.61	50.55	50.60	50.24	0.14%	103,296
Dec 5, 2024	50.48	50.55	50.47	50.53	50.17	0.06%	270,617
Dec 4, 2024	50.50	50.53	50.46	50.50	50.14	0.02%	292,743
Dec 3, 2024	50.52	50.53	50.46	50.49	50.13	0.04%	298,875
Dec 2, 2024	50.43	50.48	50.36	50.47	50.11	0.08%	350,571
Nov 29, 2024	50.44	50.46	50.43	50.43	50.07	0.06%	29,397
Nov 27, 2024	50.47	50.47	50.37	50.40	50.04	0.06%	111,718
Nov 26, 2024	50.31	50.37	50.30	50.37	50.01	-0.04%	127,573
Nov 25, 2024	50.36	50.39	50.30	50.39	50.03	0.25%	135,743
Nov 22, 2024	50.34	50.34	50.20	50.27	49.91	-0.03%	67,441
Nov 21, 2024	50.23	50.29	50.23	50.28	49.92	-	72,010
Nov 20, 2024	50.26	50.29	50.19	50.28	49.92	0.06%	68,754
Nov 19, 2024	50.23	50.31	50.23	50.25	49.89	-0.06%	74,762
Nov 18, 2024	50.23	50.28	50.21	50.28	49.92	0.08%	56,431
Nov 15, 2024	50.20	50.25	50.13	50.24	49.88	0.08%	49,855
Nov 14, 2024	50.21	50.25	50.18	50.20	49.84	-0.04%	54,387
Nov 13, 2024	50.38	50.38	50.19	50.22	49.86	0.10%	67,022
Nov 12, 2024	50.22	50.22	50.14	50.17	49.81	-0.14%	88,108
Nov 11, 2024	50.24	50.24	50.18	50.24	49.88	-0.04%	230,943
Nov 8, 2024	50.32	50.32	50.24	50.26	49.90	-0.08%	73,556
Nov 7, 2024	50.17	50.30	50.17	50.30	49.94	-0.16%	99,778
Nov 6, 2024	50.40	50.40	50.31	50.38	49.81	-0.14%	63,042
Nov 5, 2024	50.38	50.45	50.36	50.45	49.88	0.06%	76,943
Nov 4, 2024	50.41	50.47	50.39	50.42	49.85	0.14%	205,642
Nov 1, 2024	50.44	50.45	50.35	50.35	49.78	-0.14%	235,835
Oct 31, 2024	50.41	50.43	50.33	50.42	49.85	0.02%	76,826
Oct 30, 2024	50.50	50.50	50.38	50.41	49.84	-0.04%	45,875
Oct 29, 2024	50.35	50.43	50.35	50.43	49.86	0.02%	52,820
Oct 28, 2024	50.43	50.43	50.37	50.42	49.85	0.02%	128,831
Oct 25, 2024	50.50	50.50	50.41	50.41	49.84	-0.10%	89,415
Oct 24, 2024	50.44	50.46	50.39	50.46	49.89	0.14%	47,599
Oct 23, 2024	50.49	50.49	50.37	50.39	49.82	-0.10%	30,644
Oct 22, 2024	50.48	50.56	50.39	50.44	49.87	-	52,613
Oct 21, 2024	50.53	50.53	50.39	50.44	49.87	-0.20%	127,888
Oct 18, 2024	50.54	50.55	50.51	50.54	49.97	0.04%	47,559
Oct 17, 2024	50.48	50.53	50.47	50.52	49.95	-0.04%	39,334
Oct 16, 2024	50.51	50.54	50.50	50.54	49.97	0.04%	82,647
Oct 15, 2024	50.53	50.53	50.49	50.52	49.95	0.12%	66,362
Oct 14, 2024	50.45	50.57	50.42	50.46	49.89	-0.06%	21,830
Oct 11, 2024	50.47	50.49	50.44	50.49	49.92	0.04%	69,757
Oct 10, 2024	50.47	50.47	50.36	50.47	49.90	0.12%	84,845
Oct 9, 2024	50.46	50.46	50.39	50.41	49.84	-0.06%	52,062
Oct 8, 2024	50.49	50.49	50.35	50.44	49.87	-0.28%	108,617
Oct 7, 2024	50.57	50.58	50.53	50.58	49.84	-0.08%	36,411
Oct 4, 2024	50.78	50.78	50.59	50.62	49.88	-0.33%	50,987
Oct 3, 2024	50.76	50.80	50.76	50.79	50.05	-0.06%	93,844
Oct 2, 2024	50.83	50.85	50.78	50.82	50.08	-0.06%	47,696
Oct 1, 2024	50.89	50.92	50.83	50.85	50.11	0.08%	83,299
Sep 30, 2024	50.90	50.90	50.78	50.81	50.07	-0.11%	70,322
Sep 27, 2024	50.83	50.87	50.79	50.87	50.13	0.17%	35,639
Sep 26, 2024	50.88	50.88	50.75	50.78	50.04	-0.02%	59,351
Sep 25, 2024	50.84	50.84	50.77	50.79	50.05	-0.07%	70,050
Sep 24, 2024	50.76	50.83	50.76	50.83	50.09	0.03%	119,487
Sep 23, 2024	50.74	50.82	50.74	50.81	50.07	0.04%	152,429
Sep 20, 2024	50.71	50.80	50.70	50.79	50.05	0.04%	41,956
Sep 19, 2024	50.77	50.79	50.72	50.77	50.03	0.06%	84,950
Sep 18, 2024	50.74	50.81	50.70	50.74	50.00	-0.04%	57,918
Sep 17, 2024	50.77	50.77	50.73	50.76	50.02	-0.02%	90,809
Sep 16, 2024	50.79	50.80	50.73	50.77	50.03	0.04%	238,803
Sep 13, 2024	50.69	50.78	50.66	50.75	50.01	0.20%	286,336
Sep 12, 2024	50.63	50.67	50.56	50.65	49.91	0.06%	61,642
Sep 11, 2024	50.62	50.67	50.58	50.62	49.88	-0.57%	195,923
Sep 10, 2024	50.86	50.91	50.81	50.91	49.94	0.18%	44,429
Sep 9, 2024	50.83	50.84	50.76	50.82	49.85	-0.02%	87,093
Sep 6, 2024	50.75	50.87	50.73	50.83	49.86	0.14%	124,725
Sep 5, 2024	50.80	50.80	50.71	50.76	49.79	0.02%	128,683
Sep 4, 2024	50.62	50.75	50.62	50.75	49.78	0.22%	95,545
Sep 3, 2024	50.65	50.65	50.59	50.64	49.67	0.24%	35,140
Aug 30, 2024	50.54	50.57	50.45	50.52	49.55	-0.02%	57,982
Aug 29, 2024	50.62	50.62	50.53	50.53	49.56	-0.02%	37,535
Aug 28, 2024	50.59	50.59	50.50	50.54	49.57	-0.08%	40,565
Aug 27, 2024	50.53	50.58	50.51	50.58	49.61	0.04%	48,097
Aug 26, 2024	50.61	50.61	50.52	50.56	49.59	-	51,029
Aug 23, 2024	50.48	50.56	50.45	50.56	49.59	0.18%	37,374
Aug 22, 2024	50.50	50.50	50.42	50.47	49.50	-0.06%	66,092
Aug 21, 2024	50.47	50.57	50.42	50.50	49.53	0.16%	57,125
Aug 20, 2024	50.48	50.48	50.39	50.42	49.45	0.08%	33,968
Aug 19, 2024	50.38	50.42	50.28	50.38	49.42	-	172,144
Aug 16, 2024	50.42	50.42	50.30	50.38	49.42	0.08%	251,497
Aug 15, 2024	50.27	50.36	50.24	50.34	49.38	-0.16%	58,141
Aug 14, 2024	50.38	50.48	50.36	50.42	49.45	0.08%	64,850
Aug 13, 2024	50.41	50.41	50.35	50.38	49.42	0.12%	38,116
Aug 12, 2024	50.26	50.32	50.22	50.32	49.36	0.10%	23,628
Aug 9, 2024	50.21	50.27	50.21	50.27	49.31	0.08%	60,439
Aug 8, 2024	50.19	50.23	50.14	50.23	49.27	-0.42%	20,211
Aug 7, 2024	50.58	50.58	50.39	50.44	49.27	-0.04%	131,501
Aug 6, 2024	50.52	50.52	50.41	50.46	49.29	-0.14%	35,174