SA
Sign upLog In
UMAR

Historical Prices (Last 90 Days)

DateOpenHighLowCloseVolume
10/13/2026$43.52$43.61$43.49$43.551,319
10/12/2026$43.49$43.55$43.48$43.5510,700
10/9/2026$43.44$43.63$43.44$43.551,639
10/8/2026$43.52$43.53$43.38$43.442,517
10/7/2026$43.50$43.56$43.39$43.506,819
10/6/2026$43.52$43.55$43.47$43.535,100
10/5/2026$43.46$43.48$43.39$43.4512,523
10/2/2026$43.27$43.36$43.27$43.341,100
10/1/2026$43.11$43.18$43.10$43.186,117
9/30/2026$43.33$43.34$43.16$43.164,341
9/29/2026$43.22$43.26$43.17$43.172,000
9/28/2026$43.26$43.34$43.21$43.274,500
9/25/2026$43.22$43.33$43.21$43.3314,400
9/24/2026$43.12$43.25$43.12$43.2516,100
9/23/2026$43.24$43.27$43.23$43.272,000
9/22/2026$43.33$43.35$43.29$43.3410,000
9/21/2026$43.22$43.34$43.19$43.263,100
9/18/2026$43.14$43.14$43.02$43.121,948
9/17/2026$43.03$43.07$43.00$43.074,100
9/16/2026$43.02$43.02$42.87$42.871,739
9/15/2026$42.96$43.07$42.88$42.9212,943
9/14/2026$42.99$43.05$42.94$43.033,300
9/11/2026$43.09$43.09$43.06$43.092,785
9/10/2026$42.85$43.00$42.85$42.944,500
9/9/2026$43.09$43.10$42.96$43.002,300
9/8/2026$43.10$43.11$43.10$43.113,644
9/4/2026$43.15$43.18$43.11$43.182,040
9/3/2026$43.07$43.21$43.07$43.211,900
9/2/2026$42.96$43.05$42.96$43.052,341
9/1/2026$42.94$42.99$42.92$42.9811,900
8/31/2026$43.00$43.03$42.98$43.033,743
8/28/2026$43.08$43.08$43.08$43.08200
8/27/2026$42.99$43.07$42.99$43.072,000
8/26/2026$42.98$43.04$42.92$42.9811,900
8/25/2026$43.00$43.00$42.91$42.981,701
8/24/2026$42.92$42.92$42.88$42.924,211
8/21/2026$42.91$43.01$42.91$42.954,841
8/20/2026$42.88$42.93$42.85$42.913,249
8/19/2026$42.96$42.99$42.92$42.991.19M
8/18/2026$42.88$42.96$42.87$42.935,600
8/17/2026$42.97$43.04$42.94$42.952,622
8/14/2026$42.86$43.06$42.86$43.014,300
8/13/2026$42.99$43.07$42.98$43.035,917
8/12/2026$43.02$43.03$42.93$42.972,149
8/11/2026$42.99$42.99$42.88$42.934,900
8/10/2026$42.91$42.97$42.90$42.924,801
8/7/2026$42.89$42.99$42.84$42.889,320
8/6/2026$42.94$42.95$42.82$42.874,800
8/5/2026$42.93$42.95$42.82$42.8910,444
8/4/2026$42.88$42.92$42.83$42.885,400
8/3/2026$42.55$42.70$42.55$42.664,002
7/31/2026$42.28$42.54$42.28$42.4610,200
7/30/2026$42.20$42.36$42.20$42.332,611
7/29/2026$42.15$42.35$42.07$42.118,003
7/28/2026$42.22$42.37$42.22$42.273,938
7/27/2026$42.16$42.29$42.16$42.253,645
7/24/2026$42.22$42.31$42.16$42.225,900
7/23/2026$42.26$42.30$42.13$42.202,548
7/22/2026$42.34$42.48$42.34$42.428,400
7/21/2026$42.31$42.44$42.30$42.4010,300
7/20/2026$42.29$42.34$42.22$42.294,815
7/17/2026$42.28$42.31$42.18$42.298,700
7/16/2026$42.48$42.48$42.35$42.3825,700
7/15/2026$42.42$42.53$42.38$42.4917,100

Latest close Refreshed daily after the closeAbout this data

Explore More

Stock Comparison

Compare equities side by side

52-Week Highs Breakout

Stocks breaking to new annual highs

52-Week Lows Oversold

S&P 500 oversold value screener

Trending Momentum

Relative strength momentum leaders

Earnings Calendar

Upcoming earnings dates & reports

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.