UNB(UNB)
UNB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $23.56 | $23.56 | $23.20 | $23.30 | 7,800 |
| 5/19/2026 | $23.65 | $23.65 | $23.42 | $23.49 | 14,323 |
| 5/18/2026 | $23.31 | $23.96 | $23.31 | $23.96 | 7,700 |
| 5/15/2026 | $23.73 | $23.96 | $23.25 | $23.38 | 8,831 |
| 5/14/2026 | $23.72 | $23.94 | $23.72 | $23.94 | 3,900 |
| 5/13/2026 | $23.41 | $23.62 | $23.41 | $23.60 | 5,800 |
| 5/12/2026 | $23.99 | $23.99 | $23.28 | $23.43 | 314,300 |
| 5/11/2026 | $23.90 | $23.95 | $23.81 | $23.85 | 3,314 |
| 5/8/2026 | $24.47 | $24.50 | $24.16 | $24.18 | 5,900 |
| 5/7/2026 | $25.00 | $25.00 | $24.55 | $24.55 | 3,300 |
| 5/6/2026 | $24.89 | $25.22 | $23.97 | $24.98 | 11,006 |
| 5/5/2026 | $23.79 | $24.82 | $23.79 | $24.82 | 2,500 |
| 5/4/2026 | $24.68 | $24.68 | $23.79 | $23.79 | 5,500 |
| 5/1/2026 | $25.04 | $25.27 | $24.65 | $25.03 | 4,225 |
| 4/30/2026 | $25.00 | $25.32 | $24.14 | $24.69 | 8,100 |
| 4/29/2026 | $25.53 | $25.53 | $25.00 | $25.00 | 4,900 |
| 4/28/2026 | $24.96 | $25.52 | $24.96 | $25.52 | 5,810 |
| 4/27/2026 | $24.71 | $25.19 | $24.71 | $24.94 | 9,400 |
| 4/24/2026 | $24.81 | $25.08 | $24.75 | $24.79 | 4,800 |
| 4/23/2026 | $25.10 | $25.10 | $24.40 | $24.63 | 10,400 |
| 4/22/2026 | $24.49 | $24.99 | $24.49 | $24.99 | 3,500 |
| 4/21/2026 | $24.50 | $24.75 | $24.49 | $24.49 | 5,020 |
| 4/20/2026 | $24.68 | $24.69 | $24.45 | $24.69 | 4,400 |
| 4/17/2026 | $24.14 | $24.68 | $24.14 | $24.68 | 7,219 |
| 4/16/2026 | $24.40 | $24.59 | $23.90 | $24.04 | 6,100 |
| 4/15/2026 | $24.12 | $24.34 | $23.90 | $23.92 | 3,100 |
| 4/14/2026 | $24.25 | $24.30 | $24.07 | $24.30 | 2,500 |
| 4/13/2026 | $23.76 | $24.62 | $23.70 | $24.50 | 3,000 |
| 4/10/2026 | $24.18 | $24.51 | $24.12 | $24.42 | 3,900 |
| 4/9/2026 | $24.00 | $24.39 | $23.81 | $24.39 | 3,216 |
| 4/8/2026 | $24.17 | $24.46 | $24.17 | $24.46 | 4,900 |
| 4/7/2026 | $23.92 | $23.92 | $23.72 | $23.76 | 6,800 |
| 4/6/2026 | $24.30 | $24.30 | $24.06 | $24.06 | 3,646 |
| 4/2/2026 | $24.48 | $24.70 | $24.00 | $24.70 | 2,400 |
| 4/1/2026 | $24.65 | $24.66 | $24.40 | $24.40 | 6,100 |
| 3/31/2026 | $24.43 | $24.85 | $23.98 | $24.32 | 8,046 |
| 3/30/2026 | $23.93 | $24.22 | $23.35 | $24.22 | 7,300 |
| 3/27/2026 | $23.25 | $23.52 | $23.25 | $23.25 | 5,507 |
| 3/26/2026 | $23.01 | $23.93 | $23.01 | $23.15 | 2,300 |
| 3/25/2026 | $23.75 | $23.75 | $23.02 | $23.29 | 8,800 |
| 3/24/2026 | $23.75 | $23.75 | $23.34 | $23.34 | 3,400 |
| 3/23/2026 | $23.28 | $24.24 | $23.25 | $24.12 | 10,700 |
| 3/20/2026 | $22.71 | $23.17 | $22.37 | $22.50 | 19,415 |
| 3/19/2026 | $22.82 | $23.18 | $22.46 | $22.71 | 5,351 |
| 3/18/2026 | $23.25 | $23.25 | $22.58 | $22.62 | 8,300 |
| 3/17/2026 | $23.04 | $23.80 | $23.04 | $23.13 | 8,200 |
| 3/16/2026 | $24.15 | $24.15 | $23.45 | $23.45 | 2,900 |
| 3/13/2026 | $23.78 | $23.78 | $23.51 | $23.52 | 3,111 |
| 3/12/2026 | $23.16 | $23.74 | $23.16 | $23.52 | 6,400 |
| 3/11/2026 | $23.29 | $23.86 | $23.29 | $23.62 | 15,649 |
| 3/10/2026 | $23.66 | $23.77 | $23.50 | $23.55 | 2,800 |
| 3/9/2026 | $23.75 | $24.00 | $23.57 | $24.00 | 8,600 |
| 3/6/2026 | $23.16 | $23.77 | $23.11 | $23.44 | 10,700 |
| 3/5/2026 | $24.38 | $24.39 | $23.88 | $24.06 | 7,200 |
| 3/4/2026 | $24.30 | $24.30 | $23.91 | $24.26 | 3,307 |
| 3/3/2026 | $23.17 | $24.18 | $23.17 | $24.18 | 9,378 |
| 3/2/2026 | $23.12 | $24.00 | $23.12 | $23.68 | 9,400 |
| 2/27/2026 | $24.15 | $25.09 | $23.25 | $23.25 | 10,500 |
| 2/26/2026 | $24.28 | $24.53 | $24.28 | $24.53 | 2,529 |
| 2/25/2026 | $24.25 | $24.32 | $24.11 | $24.32 | 4,500 |
| 2/24/2026 | $23.96 | $24.40 | $23.79 | $24.12 | 8,100 |
| 2/23/2026 | $24.41 | $24.41 | $23.54 | $23.80 | 20,003 |
| 2/20/2026 | $23.97 | $24.64 | $23.10 | $24.64 | 49,500 |