UHS(UHS)
UHS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $179.46 | $182.96 | $178.54 | $178.73 | 497,464 |
| 4/15/2026 | $181.70 | $182.19 | $178.70 | $180.15 | 500,300 |
| 4/14/2026 | $182.28 | $184.01 | $180.65 | $181.95 | 499,100 |
| 4/13/2026 | $179.51 | $183.22 | $177.42 | $183.20 | 731,000 |
| 4/10/2026 | $189.09 | $189.09 | $180.77 | $180.78 | 464,100 |
| 4/9/2026 | $185.32 | $189.45 | $185.32 | $187.88 | 331,400 |
| 4/8/2026 | $183.47 | $187.63 | $182.29 | $186.76 | 561,900 |
| 4/7/2026 | $181.47 | $183.39 | $180.00 | $180.61 | 514,286 |
| 4/6/2026 | $176.00 | $181.52 | $175.75 | $181.33 | 658,300 |
| 4/2/2026 | $175.14 | $178.09 | $173.79 | $176.70 | 547,003 |
| 4/1/2026 | $177.57 | $180.45 | $176.21 | $177.94 | 743,500 |
| 3/31/2026 | $183.40 | $183.83 | $176.81 | $178.97 | 698,200 |
| 3/30/2026 | $186.20 | $186.20 | $181.81 | $182.10 | 601,802 |
| 3/27/2026 | $185.40 | $185.71 | $183.57 | $184.04 | 581,105 |
| 3/26/2026 | $185.14 | $188.40 | $184.86 | $185.09 | 393,500 |
| 3/25/2026 | $186.31 | $188.56 | $182.47 | $186.72 | 651,820 |
| 3/24/2026 | $187.38 | $188.93 | $181.81 | $185.92 | 694,100 |
| 3/23/2026 | $187.62 | $191.40 | $187.18 | $188.09 | 847,314 |
| 3/20/2026 | $185.11 | $187.39 | $184.16 | $185.82 | 1.12M |
| 3/19/2026 | $189.17 | $189.17 | $185.86 | $187.22 | 778,400 |
| 3/18/2026 | $193.69 | $195.70 | $187.03 | $189.58 | 874,040 |
| 3/17/2026 | $194.37 | $198.99 | $188.25 | $193.46 | 963,946 |
| 3/16/2026 | $195.07 | $196.43 | $193.42 | $193.47 | 743,430 |
| 3/13/2026 | $192.02 | $195.29 | $190.95 | $192.42 | 856,400 |
| 3/12/2026 | $185.14 | $194.30 | $183.18 | $190.49 | 1.16M |
| 3/11/2026 | $184.95 | $187.57 | $183.06 | $186.24 | 700,316 |
| 3/10/2026 | $191.03 | $191.88 | $186.10 | $186.53 | 826,056 |
| 3/9/2026 | $188.49 | $191.05 | $181.43 | $190.53 | 1.16M |
| 3/6/2026 | $194.92 | $195.31 | $189.02 | $192.65 | 736,900 |
| 3/5/2026 | $200.04 | $200.70 | $192.47 | $196.96 | 1.12M |
| 3/4/2026 | $204.50 | $207.17 | $202.11 | $202.31 | 646,900 |
| 3/3/2026 | $203.29 | $206.76 | $200.06 | $204.85 | 851,200 |
| 3/2/2026 | $203.23 | $208.86 | $201.80 | $206.42 | 698,239 |
| 2/27/2026 | $204.00 | $209.20 | $203.50 | $206.10 | 1.66M |
| 2/26/2026 | $219.43 | $219.43 | $202.84 | $204.33 | 1.81M |
| 2/25/2026 | $231.47 | $234.05 | $228.35 | $230.73 | 945,000 |
| 2/24/2026 | $232.22 | $232.49 | $227.45 | $229.98 | 525,339 |
| 2/23/2026 | $229.91 | $233.65 | $229.79 | $232.60 | 600,419 |
| 2/20/2026 | $229.61 | $231.75 | $228.02 | $230.49 | 783,352 |
| 2/19/2026 | $233.34 | $235.08 | $229.52 | $230.00 | 577,978 |
| 2/18/2026 | $234.16 | $237.56 | $232.64 | $235.29 | 686,931 |
| 2/17/2026 | $236.97 | $240.93 | $234.78 | $235.12 | 587,555 |
| 2/13/2026 | $233.27 | $236.90 | $228.95 | $234.81 | 630,200 |
| 2/12/2026 | $232.18 | $243.86 | $230.86 | $234.05 | 1.30M |
| 2/11/2026 | $211.81 | $232.00 | $211.00 | $231.32 | 1.07M |
| 2/10/2026 | $213.43 | $215.05 | $211.04 | $212.78 | 429,500 |
| 2/9/2026 | $217.94 | $220.42 | $211.99 | $212.94 | 398,758 |
| 2/6/2026 | $218.01 | $220.35 | $216.78 | $218.56 | 739,246 |
| 2/5/2026 | $206.68 | $218.02 | $206.68 | $216.47 | 797,456 |
| 2/4/2026 | $207.44 | $211.14 | $205.94 | $206.46 | 701,300 |
| 2/3/2026 | $203.82 | $208.51 | $203.12 | $206.98 | 615,100 |
| 2/2/2026 | $203.12 | $204.36 | $200.63 | $201.86 | 519,600 |
| 1/30/2026 | $198.71 | $202.13 | $197.29 | $201.26 | 519,500 |
| 1/29/2026 | $204.32 | $204.32 | $199.58 | $200.13 | 441,428 |
| 1/28/2026 | $201.57 | $204.04 | $197.82 | $203.02 | 949,600 |
| 1/27/2026 | $208.27 | $213.43 | $202.33 | $202.64 | 559,600 |
| 1/26/2026 | $205.69 | $208.68 | $204.30 | $206.10 | 691,321 |
| 1/23/2026 | $204.17 | $207.52 | $203.68 | $205.09 | 540,313 |
| 1/22/2026 | $203.44 | $206.12 | $203.42 | $205.71 | 723,202 |
| 1/21/2026 | $201.14 | $204.62 | $200.03 | $203.68 | 567,145 |
| 1/20/2026 | $198.01 | $200.27 | $196.11 | $199.87 | 698,309 |