UTF(UTF)
UTF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $26.98 | $27.19 | $26.83 | $26.84 | 291,236 |
| 8/11/2026 | $27.08 | $27.12 | $26.90 | $27.00 | 242,103 |
| 8/10/2026 | $27.24 | $27.46 | $27.05 | $27.16 | 266,741 |
| 8/7/2026 | $27.25 | $27.35 | $27.07 | $27.23 | 194,800 |
| 8/6/2026 | $27.31 | $27.33 | $27.11 | $27.25 | 205,104 |
| 8/5/2026 | $27.54 | $27.58 | $27.16 | $27.30 | 298,528 |
| 8/4/2026 | $27.59 | $27.67 | $27.31 | $27.57 | 314,100 |
| 8/3/2026 | $27.80 | $27.84 | $27.60 | $27.70 | 350,853 |
| 7/31/2026 | $27.90 | $27.90 | $27.63 | $27.79 | 381,700 |
| 7/30/2026 | $27.66 | $27.87 | $27.50 | $27.82 | 249,000 |
| 7/29/2026 | $27.79 | $27.90 | $27.50 | $27.65 | 201,691 |
| 7/28/2026 | $27.72 | $27.95 | $27.70 | $27.79 | 234,035 |
| 7/27/2026 | $28.01 | $28.02 | $27.69 | $27.73 | 189,027 |
| 7/24/2026 | $27.96 | $28.07 | $27.90 | $28.07 | 211,932 |
| 7/23/2026 | $27.79 | $27.89 | $27.70 | $27.83 | 164,903 |
| 7/22/2026 | $27.65 | $27.85 | $27.54 | $27.75 | 197,815 |
| 7/21/2026 | $27.77 | $28.00 | $27.53 | $27.60 | 277,547 |
| 7/20/2026 | $27.75 | $27.99 | $27.66 | $27.77 | 215,030 |
| 7/17/2026 | $27.86 | $28.11 | $27.66 | $27.77 | 251,232 |
| 7/16/2026 | $27.64 | $27.85 | $27.62 | $27.81 | 184,807 |
| 7/15/2026 | $27.84 | $27.99 | $27.61 | $27.70 | 185,045 |
| 7/14/2026 | $27.65 | $27.88 | $27.60 | $27.78 | 255,220 |
| 7/13/2026 | $27.77 | $27.88 | $27.75 | $27.84 | 262,200 |
| 7/10/2026 | $27.69 | $27.76 | $27.46 | $27.68 | 178,912 |
| 7/9/2026 | $27.50 | $27.65 | $27.43 | $27.59 | 216,737 |
| 7/8/2026 | $27.53 | $27.62 | $27.35 | $27.49 | 190,203 |
| 7/7/2026 | $27.50 | $27.75 | $27.45 | $27.57 | 194,400 |
| 7/6/2026 | $27.50 | $27.81 | $27.41 | $27.44 | 266,545 |
| 7/2/2026 | $27.35 | $27.62 | $27.28 | $27.55 | 296,400 |
| 7/1/2026 | $27.51 | $27.58 | $27.15 | $27.20 | 437,600 |
| 6/30/2026 | $27.90 | $27.90 | $27.53 | $27.59 | 323,399 |
| 6/29/2026 | $27.75 | $27.89 | $27.60 | $27.80 | 372,260 |
| 6/26/2026 | $27.58 | $27.79 | $27.50 | $27.73 | 278,922 |
| 6/25/2026 | $27.40 | $27.61 | $27.28 | $27.54 | 222,472 |
| 6/24/2026 | $27.15 | $27.29 | $27.05 | $27.29 | 288,600 |
| 6/23/2026 | $27.03 | $27.20 | $27.01 | $27.14 | 308,719 |
| 6/22/2026 | $26.93 | $27.20 | $26.90 | $27.04 | 417,000 |
| 6/18/2026 | $27.12 | $27.30 | $26.95 | $26.97 | 230,100 |
| 6/17/2026 | $27.32 | $27.50 | $26.90 | $27.10 | 280,900 |
| 6/16/2026 | $27.57 | $27.65 | $27.39 | $27.40 | 273,805 |
| 6/15/2026 | $27.46 | $27.63 | $27.33 | $27.38 | 255,656 |
| 6/12/2026 | $27.35 | $27.48 | $27.17 | $27.39 | 340,135 |
| 6/11/2026 | $27.00 | $27.28 | $27.00 | $27.23 | 361,947 |
| 6/10/2026 | $27.09 | $27.14 | $26.81 | $26.95 | 271,400 |
| 6/9/2026 | $27.01 | $27.03 | $26.81 | $26.94 | 278,100 |
| 6/8/2026 | $27.29 | $27.34 | $27.03 | $27.09 | 337,243 |
| 6/5/2026 | $27.10 | $27.25 | $26.84 | $27.15 | 245,790 |
| 6/4/2026 | $26.88 | $27.00 | $26.81 | $27.00 | 219,136 |
| 6/3/2026 | $26.82 | $27.15 | $26.80 | $26.80 | 314,100 |
| 6/2/2026 | $26.70 | $26.99 | $26.58 | $26.87 | 377,117 |
| 6/1/2026 | $26.92 | $26.92 | $26.66 | $26.69 | 399,300 |
| 5/29/2026 | $27.05 | $27.12 | $26.82 | $26.93 | 448,129 |
| 5/28/2026 | $27.05 | $27.11 | $26.90 | $27.00 | 361,100 |
| 5/27/2026 | $27.11 | $27.13 | $26.96 | $27.08 | 232,963 |
| 5/26/2026 | $27.10 | $27.12 | $26.92 | $27.09 | 264,495 |
| 5/22/2026 | $26.92 | $27.10 | $26.90 | $26.98 | 266,000 |
| 5/21/2026 | $26.73 | $26.92 | $26.65 | $26.90 | 224,300 |
| 5/20/2026 | $26.65 | $26.95 | $26.65 | $26.86 | 279,604 |
| 5/19/2026 | $26.62 | $26.79 | $26.50 | $26.65 | 257,006 |
| 5/18/2026 | $26.55 | $26.80 | $26.53 | $26.67 | 330,547 |
| 5/15/2026 | $27.00 | $27.01 | $26.75 | $26.83 | 220,700 |