USVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	84.58	85.58	84.53	85.58	85.58	0.67%	6,421
Dec 24, 2024	84.46	85.05	84.25	85.01	85.01	0.67%	3,576
Dec 23, 2024	84.13	84.45	83.72	84.45	84.45	-0.28%	6,478
Dec 20, 2024	84.06	85.23	84.06	84.68	84.68	0.95%	7,221
Dec 19, 2024	84.89	85.22	83.87	83.88	83.88	-0.24%	26,325
Dec 18, 2024	87.53	87.71	83.57	84.08	84.08	-3.51%	6,811
Dec 17, 2024	88.03	88.03	87.14	87.14	87.14	-1.54%	8,474
Dec 16, 2024	88.64	88.82	88.49	88.50	88.50	0.19%	11,537
Dec 13, 2024	88.90	88.90	88.12	88.33	88.33	-0.59%	10,455
Dec 12, 2024	89.43	89.43	88.84	88.86	88.86	-1.22%	6,645
Dec 11, 2024	90.04	90.12	89.48	89.96	89.69	0.72%	5,071
Dec 10, 2024	89.75	90.00	89.32	89.32	89.05	-0.56%	7,288
Dec 9, 2024	91.04	91.04	89.82	89.82	89.55	-0.81%	11,020
Dec 6, 2024	91.33	91.33	90.24	90.56	90.28	-0.18%	6,775
Dec 5, 2024	91.49	91.49	90.72	90.72	90.44	-1.02%	6,023
Dec 4, 2024	91.68	91.68	91.23	91.66	91.38	0.24%	4,549
Dec 3, 2024	91.66	91.66	91.19	91.44	91.16	-0.23%	7,242
Dec 2, 2024	92.07	92.07	91.33	91.65	91.37	-0.20%	16,040
Nov 29, 2024	91.88	91.94	91.83	91.83	91.55	0.36%	1,264
Nov 27, 2024	93.41	93.41	91.50	91.50	91.22	-0.27%	13,905
Nov 26, 2024	91.87	91.87	91.62	91.75	91.47	-0.37%	19,578
Nov 25, 2024	92.16	92.87	89.51	92.09	91.81	1.06%	27,089
Nov 22, 2024	90.14	91.15	90.14	91.12	90.85	1.49%	4,750
Nov 21, 2024	88.85	89.93	88.85	89.79	89.52	1.83%	4,340
Nov 20, 2024	88.12	88.17	87.58	88.17	87.90	-	10,111
Nov 19, 2024	87.00	88.17	87.00	88.17	87.90	0.42%	7,540
Nov 18, 2024	87.82	88.12	87.57	87.80	87.53	0.31%	13,436
Nov 15, 2024	88.36	88.36	87.44	87.53	87.26	-1.11%	7,482
Nov 14, 2024	89.95	89.95	88.35	88.51	88.24	-1.27%	17,758
Nov 13, 2024	90.84	90.88	89.64	89.64	89.37	-0.66%	6,883
Nov 12, 2024	91.28	91.28	90.17	90.24	89.96	-1.60%	6,173
Nov 11, 2024	91.25	91.91	91.25	91.71	91.43	1.21%	28,296
Nov 8, 2024	90.24	90.80	90.24	90.61	90.34	0.57%	6,384
Nov 7, 2024	89.86	90.34	89.83	90.10	89.82	0.49%	11,213
Nov 6, 2024	89.42	89.83	88.75	89.66	89.36	4.75%	31,719
Nov 5, 2024	84.01	85.62	84.01	85.60	85.31	1.91%	5,080
Nov 4, 2024	84.18	84.44	84.00	84.00	83.72	0.40%	8,050
Nov 1, 2024	84.16	84.62	83.57	83.66	83.38	0.20%	7,721
Oct 31, 2024	84.22	84.22	83.49	83.49	83.21	-1.98%	3,134
Oct 30, 2024	84.81	85.79	84.81	85.18	84.90	0.21%	6,815
Oct 29, 2024	84.77	85.02	84.72	85.00	84.72	-0.10%	5,444
Oct 28, 2024	85.18	85.22	85.04	85.08	84.80	0.96%	4,087
Oct 25, 2024	85.10	85.18	84.12	84.27	83.99	-0.34%	3,142
Oct 24, 2024	84.53	84.66	84.21	84.56	84.28	0.36%	4,084
Oct 23, 2024	84.85	84.85	84.02	84.26	83.98	-0.79%	4,398
Oct 22, 2024	85.18	85.18	84.93	84.93	84.65	-0.90%	7,081
Oct 21, 2024	86.49	86.49	85.59	85.70	85.42	-1.34%	5,165
Oct 18, 2024	87.09	87.09	86.67	86.86	86.57	0.28%	4,795
Oct 17, 2024	86.66	86.88	86.62	86.62	86.33	-0.16%	6,277
Oct 16, 2024	86.32	86.92	86.32	86.76	86.47	1.43%	5,622
Oct 15, 2024	86.22	86.51	85.53	85.53	85.25	-0.34%	2,287
Oct 14, 2024	85.20	85.82	85.00	85.82	85.54	0.95%	5,022
Oct 11, 2024	83.86	85.11	83.86	85.01	84.73	1.30%	3,634
Oct 10, 2024	83.80	83.92	83.41	83.92	83.64	-0.49%	3,805
Oct 9, 2024	83.91	84.43	83.91	84.33	84.05	0.25%	9,466
Oct 8, 2024	83.90	84.38	83.87	84.12	83.84	-0.03%	5,437
Oct 7, 2024	84.67	84.67	83.86	84.14	83.68	-0.99%	5,014
Oct 4, 2024	84.91	84.98	84.76	84.98	84.51	1.34%	1,569
Oct 3, 2024	83.67	84.16	83.65	83.85	83.39	-0.67%	5,272
Oct 2, 2024	84.36	84.42	84.25	84.42	83.96	0.05%	2,543
Oct 1, 2024	84.87	84.87	83.92	84.38	83.92	-0.82%	7,354
Sep 30, 2024	84.83	85.08	84.27	85.08	84.61	0.31%	1,676
Sep 27, 2024	85.04	85.04	84.43	84.82	84.35	0.61%	12,159
Sep 26, 2024	84.30	84.39	84.14	84.31	83.85	0.72%	2,188
Sep 25, 2024	84.72	84.72	83.71	83.71	83.25	-1.14%	4,657
Sep 24, 2024	84.75	84.83	84.56	84.67	84.20	-0.01%	5,327
Sep 23, 2024	84.82	85.02	84.46	84.68	84.21	0.26%	7,324
Sep 20, 2024	84.58	84.85	84.46	84.46	84.00	-0.92%	4,103
Sep 19, 2024	84.69	85.24	84.69	85.24	84.77	2.21%	5,804
Sep 18, 2024	83.63	85.07	76.79	83.40	82.94	0.04%	7,545
Sep 17, 2024	83.49	83.91	83.21	83.37	82.91	0.65%	4,099
Sep 16, 2024	82.55	82.85	82.41	82.83	82.37	0.60%	6,690
Sep 13, 2024	81.31	82.33	81.31	82.33	81.88	2.34%	3,982
Sep 12, 2024	79.74	80.46	79.58	80.45	80.01	1.46%	5,197
Sep 11, 2024	78.87	79.48	77.73	79.29	78.85	-0.10%	2,715
Sep 10, 2024	79.25	79.37	78.66	79.37	78.77	-0.30%	5,259
Sep 9, 2024	79.76	80.21	79.56	79.61	79.01	0.13%	4,952
Sep 6, 2024	80.89	81.18	79.48	79.50	78.91	-1.59%	5,153
Sep 5, 2024	81.06	81.17	80.72	80.79	80.18	-0.80%	6,488
Sep 4, 2024	81.14	81.97	81.01	81.44	80.83	-0.05%	6,224
Sep 3, 2024	83.28	83.56	81.35	81.48	80.87	-3.09%	18,361
Aug 30, 2024	83.79	84.20	83.00	84.08	83.45	0.79%	4,468
Aug 29, 2024	83.93	83.94	83.41	83.42	82.79	0.63%	2,923
Aug 28, 2024	82.92	83.25	82.90	82.90	82.28	-0.48%	6,733
Aug 27, 2024	83.04	83.46	83.04	83.30	82.67	-0.31%	22,027
Aug 26, 2024	84.45	84.45	83.56	83.56	82.93	-0.44%	33,893
Aug 23, 2024	83.21	83.93	83.21	83.93	83.30	2.93%	4,829
Aug 22, 2024	82.10	82.10	81.54	81.54	80.93	-0.68%	9,851
Aug 21, 2024	81.50	82.10	81.37	82.10	81.48	1.38%	4,968
Aug 20, 2024	81.58	81.58	80.94	80.98	80.37	-0.96%	4,861
Aug 19, 2024	81.43	81.77	81.43	81.77	81.15	0.87%	6,100
Aug 16, 2024	80.89	81.22	80.80	81.07	80.46	0.13%	4,579
Aug 15, 2024	81.06	81.08	80.75	80.96	80.35	2.03%	2,212
Aug 14, 2024	79.81	79.85	79.09	79.35	78.75	-0.18%	4,530
Aug 13, 2024	78.88	79.61	78.60	79.49	78.90	1.47%	12,656
Aug 12, 2024	79.07	79.07	78.04	78.34	77.75	-0.85%	4,015
Aug 9, 2024	78.85	79.09	78.49	79.01	78.42	0.21%	6,498
Aug 8, 2024	77.82	78.85	77.82	78.85	78.26	2.11%	2,495
Aug 7, 2024	79.51	79.51	77.09	77.22	76.39	-1.13%	7,561
Aug 6, 2024	77.49	78.81	76.88	78.10	77.26	1.44%	9,313