USLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	112.57	114.36	108.22	108.46	108.46	-3.83%	134,454
Oct 31, 2024	107.08	114.75	107.08	112.78	112.78	5.33%	128,412
Oct 30, 2024	107.27	108.70	106.83	107.07	107.07	0.11%	64,356
Oct 29, 2024	105.82	108.50	105.26	106.95	106.95	0.50%	67,902
Oct 28, 2024	105.65	106.93	105.05	106.42	106.42	1.98%	67,448
Oct 25, 2024	104.25	104.73	103.21	104.35	104.35	1.70%	42,957
Oct 24, 2024	102.84	103.47	101.61	102.61	102.61	0.63%	62,663
Oct 23, 2024	103.00	103.74	100.73	101.97	101.97	-1.01%	34,875
Oct 22, 2024	103.17	104.96	103.01	103.01	103.01	-0.71%	48,400
Oct 21, 2024	104.17	104.67	101.82	103.75	103.75	-	47,755
Oct 18, 2024	104.51	105.59	102.13	103.75	103.75	-0.55%	60,465
Oct 17, 2024	103.60	105.02	103.16	104.32	104.32	0.69%	55,769
Oct 16, 2024	101.42	103.73	101.25	103.60	103.60	2.32%	40,850
Oct 15, 2024	101.45	103.96	100.88	101.25	101.25	-0.10%	59,087
Oct 14, 2024	101.81	102.30	100.11	101.35	101.35	-0.45%	51,045
Oct 11, 2024	98.20	101.84	98.20	101.81	101.81	4.31%	86,704
Oct 10, 2024	96.17	97.66	95.41	97.60	97.60	-0.09%	64,871
Oct 9, 2024	96.16	98.61	96.16	97.69	97.69	1.79%	46,017
Oct 8, 2024	94.14	96.55	93.46	95.97	95.97	1.94%	43,628
Oct 7, 2024	92.38	94.19	91.71	94.14	94.14	0.95%	56,024
Oct 4, 2024	93.27	93.75	92.00	93.25	93.25	1.77%	33,781
Oct 3, 2024	92.23	92.98	90.13	91.63	91.63	-1.12%	58,151
Oct 2, 2024	92.60	94.58	92.33	92.67	92.67	-0.55%	42,124
Oct 1, 2024	97.38	97.38	92.60	93.18	93.18	-4.59%	72,430
Sep 30, 2024	95.54	97.88	95.19	97.66	97.66	2.24%	81,299
Sep 27, 2024	95.44	95.98	94.26	95.52	95.52	0.91%	33,698
Sep 26, 2024	96.32	96.85	94.39	94.66	94.66	0.29%	73,034
Sep 25, 2024	94.38	94.78	93.52	94.39	94.39	0.17%	46,505
Sep 24, 2024	95.09	95.71	92.65	94.23	94.23	-1.05%	64,725
Sep 23, 2024	96.00	96.12	93.51	95.23	95.23	0.54%	45,714
Sep 20, 2024	95.29	96.58	94.10	94.72	94.72	-0.75%	171,028
Sep 19, 2024	92.45	95.84	92.25	95.44	95.44	6.92%	82,976
Sep 18, 2024	87.24	91.00	87.18	89.26	89.26	2.00%	50,409
Sep 17, 2024	86.16	87.95	85.80	87.51	87.51	2.98%	41,832
Sep 16, 2024	84.49	85.60	84.11	84.98	84.98	0.18%	55,237
Sep 13, 2024	82.61	85.09	82.61	84.83	84.83	3.63%	39,862
Sep 12, 2024	79.80	81.86	79.80	81.86	81.86	3.83%	28,131
Sep 11, 2024	78.08	79.07	75.33	78.84	78.84	0.97%	52,828
Sep 10, 2024	77.44	78.55	77.25	78.08	78.08	1.79%	39,810
Sep 9, 2024	76.64	77.65	76.25	76.71	76.71	0.09%	52,347
Sep 6, 2024	75.97	77.18	75.34	76.64	76.64	0.49%	56,491
Sep 5, 2024	76.64	77.22	74.90	76.27	76.27	0.03%	44,132
Sep 4, 2024	75.79	76.61	75.58	76.25	76.25	0.13%	101,220
Sep 3, 2024	81.37	82.06	75.72	76.15	76.15	-6.83%	70,664
Aug 30, 2024	79.44	82.17	79.36	81.73	81.73	3.68%	49,909
Aug 29, 2024	79.07	79.71	78.47	78.83	78.83	0.92%	38,708
Aug 28, 2024	78.62	79.73	77.93	78.11	78.11	-1.13%	53,845
Aug 27, 2024	80.76	81.47	78.31	79.00	79.00	-2.96%	71,633
Aug 26, 2024	81.87	83.27	81.27	81.41	81.41	0.04%	83,145
Aug 23, 2024	78.23	81.73	78.17	81.38	81.38	5.50%	37,872
Aug 22, 2024	78.69	78.69	76.59	77.14	77.09	-1.97%	59,232
Aug 21, 2024	77.89	78.83	77.06	78.69	78.64	1.52%	25,449
Aug 20, 2024	78.08	78.35	76.92	77.51	77.46	-0.44%	48,367
Aug 19, 2024	77.37	77.91	76.59	77.85	77.80	1.00%	46,207
Aug 16, 2024	77.74	78.93	77.05	77.08	77.03	-0.85%	84,258
Aug 15, 2024	77.00	78.15	75.72	77.74	77.69	4.28%	56,427
Aug 14, 2024	74.80	75.28	74.11	74.55	74.50	-0.35%	54,483
Aug 13, 2024	73.37	74.90	73.37	74.81	74.76	2.38%	62,028
Aug 12, 2024	72.99	73.10	72.00	73.07	73.03	0.55%	74,964
Aug 9, 2024	72.32	72.96	71.50	72.67	72.63	0.93%	60,441
Aug 8, 2024	70.40	72.62	69.54	72.00	71.96	3.97%	58,962
Aug 7, 2024	71.99	71.99	68.86	69.25	69.21	-4.93%	174,674
Aug 6, 2024	74.04	75.79	72.55	72.84	72.80	-1.62%	87,518
Aug 5, 2024	69.64	75.62	65.45	74.04	74.00	-5.16%	117,624
Aug 2, 2024	81.61	81.61	77.41	78.07	78.02	-8.08%	71,566
Aug 1, 2024	84.98	87.13	82.77	84.93	84.88	-0.14%	90,797
Jul 31, 2024	83.35	86.47	82.92	85.05	85.00	3.14%	77,395
Jul 30, 2024	82.50	84.35	82.38	82.46	82.41	0.10%	80,270
Jul 29, 2024	83.48	84.39	81.72	82.38	82.33	-1.85%	52,041
Jul 26, 2024	82.60	84.62	81.99	83.93	83.88	2.67%	101,953
Jul 25, 2024	82.52	84.25	81.28	81.75	81.70	0.45%	113,085
Jul 24, 2024	84.00	84.50	81.38	81.38	81.33	-3.98%	51,927
Jul 23, 2024	82.60	85.10	82.58	84.75	84.70	2.83%	81,841
Jul 22, 2024	81.30	82.59	79.90	82.42	82.37	3.61%	86,240
Jul 19, 2024	78.09	79.81	77.60	79.55	79.50	1.99%	69,127
Jul 18, 2024	77.60	79.63	77.32	78.00	77.95	-0.15%	46,319
Jul 17, 2024	80.59	81.39	77.90	78.12	78.07	-3.99%	75,204
Jul 16, 2024	82.22	84.19	80.56	81.37	81.32	-0.49%	121,853
Jul 15, 2024	81.61	82.99	80.58	81.77	81.72	3.41%	123,588
Jul 12, 2024	74.51	79.20	74.41	79.08	79.03	6.11%	186,610
Jul 11, 2024	73.67	75.57	73.67	74.53	74.48	2.43%	253,155
Jul 10, 2024	71.60	72.77	71.60	72.76	72.71	2.13%	49,100
Jul 9, 2024	71.82	71.93	71.23	71.24	71.19	-0.18%	36,235
Jul 8, 2024	71.46	72.30	71.30	71.37	71.32	1.01%	63,830
Jul 5, 2024	71.33	71.34	70.52	70.65	70.61	-0.79%	49,640
Jul 3, 2024	70.28	71.22	70.00	71.22	71.17	1.51%	26,825
Jul 2, 2024	70.00	70.44	70.00	70.16	70.12	0.18%	41,515
Jul 1, 2024	73.54	73.54	69.66	70.04	69.99	-3.84%	80,270
Jun 28, 2024	74.09	74.09	72.39	72.84	72.79	0.94%	197,125
Jun 27, 2024	72.57	73.16	71.49	72.16	72.11	0.37%	54,390
Jun 26, 2024	70.58	72.30	69.75	71.89	71.85	1.03%	63,935
Jun 25, 2024	71.31	71.48	70.83	71.16	71.11	-0.46%	43,840
Jun 24, 2024	71.48	72.85	70.88	71.49	71.45	0.92%	177,445
Jun 21, 2024	70.01	70.94	68.45	70.84	70.80	0.59%	240,445
Jun 20, 2024	73.81	74.63	70.42	70.42	70.38	-3.92%	136,155
Jun 18, 2024	70.99	73.29	70.72	73.29	73.25	3.35%	246,105
Jun 17, 2024	68.40	70.95	68.40	70.92	70.87	3.59%	158,615
Jun 14, 2024	66.97	68.49	66.97	68.46	68.42	1.72%	93,485
Jun 13, 2024	68.10	68.10	67.29	67.30	67.26	-0.66%	98,045
Jun 12, 2024	66.41	68.75	66.41	67.75	67.71	3.69%	136,750