UDEC(UDEC)
UDEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $41.83 | $41.83 | $41.66 | $41.74 | 8,113 |
| 7/24/2026 | $41.78 | $41.78 | $41.68 | $41.69 | 7,728 |
| 7/23/2026 | $41.76 | $41.76 | $41.58 | $41.64 | 42,900 |
| 7/22/2026 | $41.92 | $41.95 | $41.89 | $41.89 | 3,541 |
| 7/21/2026 | $41.84 | $41.91 | $41.84 | $41.89 | 19,400 |
| 7/20/2026 | $41.85 | $41.85 | $41.75 | $41.76 | 9,500 |
| 7/17/2026 | $41.68 | $41.86 | $41.68 | $41.73 | 7,900 |
| 7/16/2026 | $41.96 | $42.01 | $41.91 | $41.94 | 16,100 |
| 7/15/2026 | $41.93 | $42.04 | $41.93 | $41.99 | 6,400 |
| 7/14/2026 | $41.94 | $41.97 | $41.89 | $41.96 | 7,843 |
| 7/13/2026 | $41.89 | $41.89 | $41.85 | $41.87 | 1,403 |
| 7/10/2026 | $41.94 | $41.97 | $41.94 | $41.97 | 2,037 |
| 7/9/2026 | $41.80 | $41.88 | $41.77 | $41.88 | 7,147 |
| 7/8/2026 | $41.63 | $41.76 | $41.62 | $41.76 | 6,000 |
| 7/7/2026 | $41.79 | $41.86 | $41.72 | $41.80 | 6,146 |
| 7/6/2026 | $41.73 | $41.88 | $41.73 | $41.88 | 2,608 |
| 7/2/2026 | $41.71 | $41.71 | $41.59 | $41.67 | 18,800 |
| 7/1/2026 | $41.69 | $41.76 | $41.68 | $41.70 | 7,600 |
| 6/30/2026 | $41.66 | $41.73 | $41.64 | $41.68 | 28,600 |
| 6/29/2026 | $41.48 | $41.57 | $41.35 | $41.55 | 3,300 |
| 6/26/2026 | $41.33 | $41.43 | $41.33 | $41.36 | 3,300 |
| 6/25/2026 | $41.37 | $41.45 | $41.31 | $41.36 | 4,843 |
| 6/24/2026 | $41.44 | $41.48 | $41.30 | $41.37 | 14,600 |
| 6/23/2026 | $41.49 | $41.50 | $41.43 | $41.43 | 3,306 |
| 6/22/2026 | $41.72 | $41.72 | $41.59 | $41.63 | 10,500 |
| 6/18/2026 | $41.64 | $41.70 | $41.63 | $41.70 | 4,600 |
| 6/17/2026 | $41.67 | $41.72 | $41.49 | $41.49 | 4,700 |
| 6/16/2026 | $41.71 | $41.77 | $41.69 | $41.71 | 1.32M |
| 6/15/2026 | $41.73 | $41.79 | $41.72 | $41.73 | 6,892 |
| 6/12/2026 | $41.33 | $41.49 | $41.28 | $41.47 | 8,125 |
| 6/11/2026 | $41.09 | $41.38 | $41.08 | $41.37 | 12,721 |
| 6/10/2026 | $41.21 | $41.34 | $41.05 | $41.09 | 11,508 |
| 6/9/2026 | $41.45 | $41.47 | $41.04 | $41.34 | 10,605 |
| 6/8/2026 | $41.47 | $41.53 | $41.37 | $41.39 | 10,426 |
| 6/5/2026 | $41.61 | $41.62 | $41.32 | $41.32 | 22,605 |
| 6/4/2026 | $41.68 | $41.75 | $41.68 | $41.74 | 6,519 |
| 6/3/2026 | $41.70 | $41.74 | $41.66 | $41.68 | 35,700 |
| 6/2/2026 | $41.71 | $41.78 | $41.71 | $41.73 | 6,800 |
| 6/1/2026 | $41.72 | $41.77 | $41.69 | $41.74 | 22,700 |
| 5/29/2026 | $41.63 | $41.72 | $41.63 | $41.72 | 11,148 |
| 5/28/2026 | $41.60 | $41.67 | $41.60 | $41.63 | 21,334 |
| 5/27/2026 | $41.44 | $41.60 | $41.44 | $41.56 | 256,510 |
| 5/26/2026 | $41.50 | $41.57 | $41.50 | $41.52 | 28,500 |
| 5/22/2026 | $41.44 | $41.49 | $41.43 | $41.43 | 5,220 |
| 5/21/2026 | $41.30 | $41.41 | $41.29 | $41.37 | 11,627 |
| 5/20/2026 | $41.23 | $41.36 | $41.22 | $41.35 | 6,100 |
| 5/19/2026 | $41.14 | $41.26 | $41.14 | $41.19 | 9,800 |
| 5/18/2026 | $41.25 | $41.29 | $41.17 | $41.26 | 11,100 |
| 5/15/2026 | $41.24 | $41.34 | $41.24 | $41.27 | 11,543 |
| 5/14/2026 | $41.37 | $41.45 | $41.37 | $41.39 | 30,900 |
| 5/13/2026 | $41.22 | $41.34 | $41.22 | $41.32 | 2,200 |
| 5/12/2026 | $41.31 | $41.31 | $41.12 | $41.22 | 6,600 |
| 5/11/2026 | $41.26 | $41.30 | $41.23 | $41.23 | 9,800 |
| 5/8/2026 | $41.22 | $41.24 | $41.21 | $41.24 | 5,705 |
| 5/7/2026 | $41.17 | $41.23 | $41.09 | $41.11 | 14,100 |
| 5/6/2026 | $41.07 | $41.19 | $41.06 | $41.16 | 22,100 |
| 5/5/2026 | $40.94 | $40.99 | $40.91 | $40.94 | 10,201 |
| 5/4/2026 | $40.82 | $40.93 | $40.79 | $40.82 | 23,619 |
| 5/1/2026 | $40.92 | $41.02 | $40.90 | $40.91 | 10,539 |
| 4/30/2026 | $40.67 | $40.86 | $40.64 | $40.82 | 12,509 |
| 4/29/2026 | $40.61 | $40.66 | $40.57 | $40.65 | 8,300 |