0UC3.L0UC3.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $23.25 | $23.39 | $23.25 | $23.39 | 90 |
| 2/2/2026 | $21.83 | $23.71 | $21.83 | $23.66 | 20,806 |
| 1/30/2026 | $22.71 | $22.82 | $21.60 | $21.93 | 29,376 |
| 1/29/2026 | $20.73 | $22.83 | $20.71 | $22.60 | 157,483 |
| 1/28/2026 | $20.82 | $21.22 | $20.74 | $20.98 | 11,552 |
| 1/27/2026 | $20.91 | $20.96 | $20.65 | $20.81 | 27,329 |
| 1/26/2026 | $20.81 | $21.00 | $20.76 | $20.76 | 19,991 |
| 1/23/2026 | $20.88 | $20.88 | $20.50 | $20.86 | 17,326 |
| 1/22/2026 | $21.18 | $21.30 | $21.07 | $21.23 | 33,206 |
| 1/21/2026 | $20.46 | $20.91 | $20.10 | $20.71 | 48,890 |
| 1/20/2026 | $21.43 | $21.50 | $20.63 | $20.63 | 54,850 |
| 1/16/2026 | $22.90 | $22.90 | $22.44 | $22.44 | 20,876 |
| 1/15/2026 | $23.08 | $23.76 | $22.91 | $22.96 | 76,511 |
| 1/14/2026 | $23.65 | $23.65 | $22.66 | $22.66 | 44,681 |
| 1/13/2026 | $24.27 | $24.73 | $23.50 | $23.59 | 31,403 |
| 1/12/2026 | $24.29 | $24.42 | $23.76 | $24.37 | 36,420 |
| 1/9/2026 | $24.46 | $24.79 | $24.22 | $24.68 | 31,582 |
| 1/8/2026 | $24.29 | $25.11 | $23.97 | $24.76 | 73,674 |
| 1/7/2026 | $23.65 | $24.19 | $23.47 | $24.08 | 46,822 |
| 1/6/2026 | $22.47 | $24.23 | $22.45 | $23.70 | 44,263 |
| 1/5/2026 | $22.73 | $22.98 | $22.00 | $22.83 | 41,199 |
| 1/2/2026 | $22.42 | $22.94 | $22.24 | $22.92 | 28,460 |
| 12/31/2025 | $22.39 | $22.42 | $22.07 | $22.34 | 4,769 |
| 12/30/2025 | $22.34 | $22.60 | $22.04 | $22.53 | 5,477 |
| 12/29/2025 | $22.63 | $22.63 | $22.17 | $22.21 | 13,897 |
| 12/24/2025 | $22.85 | $23.20 | $22.85 | $23.17 | 2,226 |
| 12/23/2025 | $24.19 | $24.27 | $23.17 | $23.49 | 32,211 |
| 12/22/2025 | $22.95 | $24.15 | $22.89 | $24.10 | 68,240 |
| 12/19/2025 | $21.68 | $23.13 | $21.52 | $22.87 | 67,140 |
| 12/18/2025 | $21.73 | $22.10 | $21.57 | $21.67 | 58,780 |
| 12/17/2025 | $21.65 | $22.36 | $21.56 | $21.78 | 32,627 |
| 12/16/2025 | $21.53 | $22.05 | $21.38 | $21.61 | 29,116 |
| 12/15/2025 | $20.49 | $21.43 | $20.38 | $21.39 | 73,779 |
| 12/12/2025 | $20.75 | $21.28 | $20.56 | $20.77 | 48,957 |
| 12/11/2025 | $19.18 | $20.62 | $19.14 | $20.43 | 16,417 |
| 12/10/2025 | $18.80 | $19.10 | $18.59 | $19.06 | 44,579 |
| 12/9/2025 | $18.81 | $19.08 | $18.60 | $18.83 | 45,431 |
| 12/8/2025 | $18.91 | $19.13 | $18.82 | $19.01 | 10,117 |
| 12/5/2025 | $18.84 | $19.18 | $18.70 | $18.97 | 20,807 |
| 12/4/2025 | $18.86 | $18.97 | $18.66 | $18.76 | 16,115 |
| 12/3/2025 | $18.50 | $19.05 | $18.50 | $18.73 | 19,286 |
| 12/2/2025 | $18.53 | $18.74 | $18.38 | $18.55 | 92,428 |
| 12/1/2025 | $18.27 | $18.63 | $18.02 | $18.50 | 5,822 |
| 11/28/2025 | $18.43 | $18.72 | $18.42 | $18.58 | 13,533 |
| 11/26/2025 | $18.64 | $18.70 | $18.34 | $18.58 | 21,359 |
| 11/25/2025 | $17.85 | $18.70 | $17.55 | $18.25 | 50,542 |
| 11/24/2025 | $18.40 | $18.40 | $18.17 | $18.27 | 34,620 |
| 11/21/2025 | $17.60 | $18.41 | $17.45 | $18.32 | 18,141 |
| 11/20/2025 | $17.95 | $18.36 | $17.50 | $17.68 | 19,545 |
| 11/19/2025 | $17.82 | $18.04 | $17.69 | $17.76 | 83,722 |
| 11/18/2025 | $17.59 | $18.02 | $17.50 | $17.94 | 11,716 |
| 11/17/2025 | $18.41 | $18.44 | $17.72 | $17.72 | 29,228 |
| 11/14/2025 | $18.43 | $18.48 | $18.20 | $18.36 | 15,784 |
| 11/13/2025 | $19.00 | $19.26 | $18.61 | $18.64 | 17,665 |
| 11/12/2025 | $18.75 | $19.46 | $18.75 | $19.09 | 65,004 |
| 11/11/2025 | $19.14 | $19.15 | $18.89 | $18.94 | 11,463 |
| 11/10/2025 | $19.53 | $19.80 | $18.87 | $19.02 | 260,603 |
| 11/7/2025 | $18.56 | $19.14 | $18.22 | $19.05 | 87,122 |
| 11/6/2025 | $18.66 | $18.93 | $18.09 | $18.24 | 56,358 |
| 11/5/2025 | $18.91 | $19.01 | $18.33 | $18.62 | 174,083 |