UUUU(UUUU)
UUUU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.84 | $17.23 | $16.18 | $16.78 | 10.42M |
| 5/19/2026 | $17.30 | $17.39 | $16.03 | $16.18 | 10.37M |
| 5/18/2026 | $18.30 | $18.64 | $17.22 | $17.40 | 8.77M |
| 5/15/2026 | $18.69 | $18.93 | $18.27 | $18.41 | 8.19M |
| 5/14/2026 | $20.15 | $20.22 | $18.92 | $19.50 | 7.92M |
| 5/13/2026 | $20.85 | $20.86 | $19.82 | $20.18 | 6.97M |
| 5/12/2026 | $21.50 | $21.52 | $19.99 | $20.95 | 10.25M |
| 5/11/2026 | $21.62 | $23.02 | $20.93 | $22.04 | 14.55M |
| 5/8/2026 | $23.39 | $23.68 | $21.22 | $21.38 | 12.60M |
| 5/7/2026 | $23.66 | $25.79 | $23.12 | $23.35 | 22.69M |
| 5/6/2026 | $21.47 | $23.70 | $21.09 | $23.52 | 13.88M |
| 5/5/2026 | $22.00 | $22.58 | $20.65 | $21.04 | 8.39M |
| 5/4/2026 | $21.63 | $22.76 | $21.29 | $21.62 | 10.19M |
| 5/1/2026 | $21.62 | $21.78 | $20.76 | $21.66 | 7.39M |
| 4/30/2026 | $19.98 | $21.72 | $19.96 | $21.64 | 8.62M |
| 4/29/2026 | $20.97 | $20.99 | $19.46 | $19.58 | 8.67M |
| 4/28/2026 | $20.78 | $21.30 | $20.05 | $20.59 | 8.14M |
| 4/27/2026 | $20.31 | $21.45 | $20.27 | $21.32 | 9.17M |
| 4/24/2026 | $22.32 | $22.46 | $20.20 | $20.32 | 11.01M |
| 4/23/2026 | $22.27 | $23.13 | $20.84 | $21.91 | 11.33M |
| 4/22/2026 | $21.09 | $22.63 | $20.91 | $22.63 | 12.37M |
| 4/21/2026 | $21.50 | $21.58 | $20.34 | $20.52 | 9.91M |
| 4/20/2026 | $20.47 | $21.55 | $19.93 | $21.51 | 9.77M |
| 4/17/2026 | $21.75 | $21.94 | $20.31 | $20.49 | 12.72M |
| 4/16/2026 | $21.50 | $21.58 | $20.62 | $20.93 | 11.35M |
| 4/15/2026 | $19.90 | $21.43 | $19.78 | $21.00 | 13.16M |
| 4/14/2026 | $20.00 | $20.65 | $19.20 | $19.54 | 12.08M |
| 4/13/2026 | $18.19 | $19.42 | $17.56 | $19.36 | 10.15M |
| 4/10/2026 | $18.50 | $19.28 | $18.30 | $18.40 | 7.59M |
| 4/9/2026 | $18.20 | $18.79 | $17.93 | $18.32 | 6.24M |
| 4/8/2026 | $18.90 | $19.48 | $17.86 | $18.38 | 10.08M |
| 4/7/2026 | $17.68 | $17.84 | $16.97 | $17.44 | 6.31M |
| 4/6/2026 | $17.73 | $17.97 | $17.17 | $17.83 | 8.01M |
| 4/2/2026 | $17.00 | $18.28 | $16.93 | $17.75 | 7.76M |
| 4/1/2026 | $18.75 | $19.73 | $17.85 | $17.95 | 12.20M |
| 3/31/2026 | $16.90 | $18.52 | $16.88 | $18.25 | 12.31M |
| 3/30/2026 | $17.61 | $17.79 | $16.22 | $16.46 | 8.35M |
| 3/27/2026 | $17.39 | $18.30 | $17.25 | $17.61 | 8.46M |
| 3/26/2026 | $18.19 | $18.38 | $17.32 | $17.66 | 9.09M |
| 3/25/2026 | $18.75 | $19.74 | $18.31 | $18.75 | 11.38M |
| 3/24/2026 | $17.56 | $18.26 | $17.14 | $18.06 | 10.40M |
| 3/23/2026 | $17.11 | $17.97 | $16.74 | $17.79 | 11.34M |
| 3/20/2026 | $17.92 | $17.99 | $16.43 | $16.75 | 13.07M |
| 3/19/2026 | $17.83 | $18.18 | $17.07 | $17.92 | 12.87M |
| 3/18/2026 | $18.84 | $19.18 | $18.27 | $18.71 | 11.16M |
| 3/17/2026 | $19.11 | $19.90 | $18.79 | $19.32 | 6.51M |
| 3/16/2026 | $19.00 | $19.65 | $18.61 | $19.24 | 7.86M |
| 3/13/2026 | $20.14 | $20.54 | $18.63 | $18.67 | 9.63M |
| 3/12/2026 | $19.90 | $20.40 | $19.07 | $19.82 | 8.90M |
| 3/11/2026 | $20.16 | $21.08 | $19.85 | $20.07 | 7.38M |
| 3/10/2026 | $20.25 | $21.33 | $20.10 | $20.31 | 9.98M |
| 3/9/2026 | $18.64 | $20.09 | $18.36 | $19.87 | 9.36M |
| 3/6/2026 | $19.71 | $20.63 | $18.77 | $19.03 | 10.37M |
| 3/5/2026 | $21.55 | $21.61 | $19.63 | $20.32 | 14.67M |
| 3/4/2026 | $21.49 | $22.54 | $20.51 | $21.81 | 12.41M |
| 3/3/2026 | $22.00 | $22.20 | $19.98 | $20.89 | 13.91M |
| 3/2/2026 | $20.90 | $23.55 | $20.70 | $23.37 | 15.14M |
| 2/27/2026 | $21.50 | $22.88 | $21.18 | $21.32 | 10.41M |
| 2/26/2026 | $22.45 | $22.90 | $21.44 | $22.84 | 8.54M |
| 2/25/2026 | $23.07 | $23.61 | $22.50 | $22.60 | 9.73M |
| 2/24/2026 | $20.98 | $22.86 | $20.29 | $22.77 | 10.96M |
| 2/23/2026 | $21.04 | $21.29 | $19.99 | $21.02 | 8.06M |
| 2/20/2026 | $21.98 | $22.54 | $20.61 | $21.35 | 9.47M |