UOCT(UOCT)
UOCT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $41.21 | $41.22 | $41.06 | $41.15 | 11,603 |
| 7/1/2026 | $41.05 | $41.20 | $41.05 | $41.16 | 15,500 |
| 6/30/2026 | $40.95 | $41.15 | $40.95 | $41.11 | 6,900 |
| 6/29/2026 | $40.87 | $41.02 | $40.84 | $41.02 | 5,000 |
| 6/26/2026 | $40.85 | $40.93 | $40.78 | $40.84 | 2,900 |
| 6/25/2026 | $40.84 | $40.96 | $40.77 | $40.80 | 6,800 |
| 6/24/2026 | $40.89 | $40.98 | $40.76 | $40.81 | 12,600 |
| 6/23/2026 | $40.94 | $40.97 | $40.82 | $40.85 | 12,330 |
| 6/22/2026 | $41.13 | $41.13 | $40.98 | $41.04 | 8,504 |
| 6/18/2026 | $41.06 | $41.10 | $41.04 | $41.04 | 5,201 |
| 6/17/2026 | $41.03 | $41.13 | $40.86 | $40.86 | 7,200 |
| 6/16/2026 | $41.19 | $41.19 | $41.03 | $41.09 | 5,217 |
| 6/15/2026 | $41.07 | $41.18 | $41.06 | $41.13 | 6,340 |
| 6/12/2026 | $40.74 | $40.89 | $40.74 | $40.85 | 7,838 |
| 6/11/2026 | $40.58 | $40.78 | $40.51 | $40.78 | 16,420 |
| 6/10/2026 | $40.66 | $40.75 | $40.47 | $40.52 | 8,800 |
| 6/9/2026 | $40.89 | $40.89 | $40.41 | $40.70 | 2,500 |
| 6/8/2026 | $40.86 | $40.90 | $40.80 | $40.81 | 3,300 |
| 6/5/2026 | $40.94 | $40.94 | $40.72 | $40.75 | 4,919 |
| 6/4/2026 | $40.98 | $41.08 | $40.98 | $41.08 | 31,100 |
| 6/3/2026 | $41.07 | $41.08 | $41.00 | $41.03 | 6,900 |
| 6/2/2026 | $41.04 | $41.09 | $41.03 | $41.07 | 5,700 |
| 6/1/2026 | $40.94 | $41.06 | $40.94 | $41.05 | 18,642 |
| 5/29/2026 | $41.03 | $41.08 | $40.98 | $41.06 | 35,836 |
| 5/28/2026 | $40.91 | $41.00 | $40.91 | $41.00 | 6,202 |
| 5/27/2026 | $40.88 | $40.94 | $40.86 | $40.91 | 2,633 |
| 5/26/2026 | $40.84 | $40.94 | $40.84 | $40.90 | 10,400 |
| 5/22/2026 | $40.79 | $40.85 | $40.78 | $40.79 | 21,404 |
| 5/21/2026 | $40.69 | $40.77 | $40.64 | $40.76 | 4,213 |
| 5/20/2026 | $40.57 | $40.70 | $40.57 | $40.70 | 7,900 |
| 5/19/2026 | $40.53 | $40.66 | $40.53 | $40.59 | 10,200 |
| 5/18/2026 | $40.59 | $40.64 | $40.59 | $40.64 | 1,300 |
| 5/15/2026 | $40.64 | $40.73 | $40.61 | $40.61 | 12,600 |
| 5/14/2026 | $40.75 | $40.81 | $40.72 | $40.77 | 15,700 |
| 5/13/2026 | $40.62 | $40.72 | $40.61 | $40.68 | 3,300 |
| 5/12/2026 | $40.64 | $40.64 | $40.48 | $40.61 | 17,234 |
| 5/11/2026 | $40.58 | $40.66 | $40.58 | $40.61 | 3,000 |
| 5/8/2026 | $40.59 | $40.62 | $40.55 | $40.59 | 3,939 |
| 5/7/2026 | $40.53 | $40.60 | $40.47 | $40.49 | 5,900 |
| 5/6/2026 | $40.39 | $40.56 | $40.39 | $40.51 | 21,649 |
| 5/5/2026 | $40.39 | $40.40 | $40.34 | $40.37 | 6,635 |
| 5/4/2026 | $40.28 | $40.30 | $40.17 | $40.21 | 14,700 |
| 5/1/2026 | $40.32 | $40.35 | $40.29 | $40.30 | 3,133 |
| 4/30/2026 | $40.09 | $40.25 | $40.09 | $40.22 | 4,828 |
| 4/29/2026 | $40.05 | $40.11 | $40.01 | $40.06 | 19,300 |
| 4/28/2026 | $40.08 | $40.10 | $40.02 | $40.08 | 26,508 |
| 4/27/2026 | $40.06 | $40.16 | $40.05 | $40.15 | 7,700 |
| 4/24/2026 | $40.02 | $40.17 | $40.00 | $40.09 | 5,000 |
| 4/23/2026 | $40.07 | $40.09 | $39.96 | $39.99 | 9,920 |
| 4/22/2026 | $39.97 | $40.06 | $39.97 | $40.06 | 2,749 |
| 4/21/2026 | $40.09 | $40.09 | $39.89 | $39.93 | 4,500 |
| 4/20/2026 | $39.94 | $40.05 | $39.91 | $39.96 | 9,421 |
| 4/17/2026 | $39.92 | $40.09 | $39.92 | $40.03 | 1.59M |
| 4/16/2026 | $39.80 | $39.84 | $39.73 | $39.82 | 4,004 |
| 4/15/2026 | $39.69 | $39.78 | $39.63 | $39.76 | 6,617 |
| 4/14/2026 | $39.49 | $39.68 | $39.46 | $39.63 | 6,947 |
| 4/13/2026 | $39.16 | $39.40 | $39.16 | $39.35 | 12,200 |
| 4/10/2026 | $39.29 | $39.29 | $39.16 | $39.20 | 8,900 |
| 4/9/2026 | $39.09 | $39.29 | $39.06 | $39.24 | 5,148 |
| 4/8/2026 | $39.15 | $39.15 | $39.00 | $39.07 | 11,103 |
| 4/7/2026 | $38.40 | $38.57 | $38.34 | $38.57 | 10,300 |
| 4/6/2026 | $38.44 | $38.60 | $38.44 | $38.55 | 19,731 |