Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UJB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 69.271 | 0.07 | 0.11% | 69.271 | 69.271 | 69.271 | 124 |
| Jun 24 2024 | 69.1982 | -0.08 | -0.11% | 69.38 | 69.46 | 69.1982 | 28,770 |
| Jun 21 2024 | 69.2765 | 0.13 | 0.18% | 69.18 | 69.2765 | 69.18 | 9,126 |
| Jun 20 2024 | 69.1488 | -0.14 | -0.20% | 69.28 | 69.28 | 68.93 | 741 |
| Jun 18 2024 | 69.287 | 0.41 | 0.60% | 69.21 | 69.287 | 69.21 | 116 |
| Jun 17 2024 | 68.8733 | 0.26 | 0.38% | 68.64 | 68.8733 | 68.39 | 488 |
| Jun 14 2024 | 68.6135 | -0.65 | -0.94% | 68.91 | 68.91 | 68.58 | 17,053 |
| Jun 13 2024 | 69.2673 | -0.12 | -0.18% | 69.23 | 69.2673 | 69.23 | 9 |
| Jun 12 2024 | 69.392 | 0.59 | 0.85% | 69.70 | 69.70 | 69.392 | 30,321 |
| Jun 11 2024 | 68.8045 | 0.17 | 0.25% | 68.69 | 68.8045 | 68.6023 | 8,994 |
| Jun 10 2024 | 68.6301 | 0.09 | 0.13% | 68.54 | 68.6301 | 68.3993 | 19,666 |
| Jun 07 2024 | 68.5402 | -0.42 | -0.61% | 68.51 | 68.5402 | 68.51 | 14,663 |
| Jun 06 2024 | 68.9597 | -0.17 | -0.25% | 69.18 | 69.18 | 68.94 | 34,846 |
| Jun 05 2024 | 69.1333 | 0.41 | 0.60% | 69.00 | 69.135 | 68.93 | 15,295 |
| Jun 04 2024 | 68.7232 | -0.08 | -0.12% | 68.85 | 68.88 | 68.7232 | 30,169 |
| Jun 03 2024 | 68.8077 | 0.40 | 0.59% | 68.55 | 68.8077 | 68.55 | 23,189 |
| May 31 2024 | 68.4061 | 0.46 | 0.68% | 68.18 | 68.4061 | 68.18 | 226 |
| May 30 2024 | 67.9443 | 0.42 | 0.63% | 67.69 | 67.96 | 67.69 | 34,552 |
| May 29 2024 | 67.52 | -0.38 | -0.56% | 67.57 | 67.60 | 67.48 | 27,389 |
| May 28 2024 | 67.9002 | -0.53 | -0.77% | 68.35 | 68.37 | 67.9002 | 37,515 |
| May 24 2024 | 68.426 | 0.44 | 0.65% | 68.06 | 68.426 | 68.06 | 222 |
| May 23 2024 | 67.9851 | -0.46 | -0.67% | 68.66 | 68.66 | 67.9851 | 1,885 |
| May 22 2024 | 68.4465 | -0.41 | -0.60% | 68.561 | 68.6797 | 68.4465 | 43,544 |
| May 21 2024 | 68.8582 | -0.06 | -0.09% | 68.84 | 68.98 | 68.79 | 1,491 |
| May 20 2024 | 68.92 | 0.10 | 0.14% | 68.7813 | 68.92 | 68.7813 | 41,113 |
| May 17 2024 | 68.8241 | -0.04 | -0.06% | 68.78 | 68.8241 | 68.75 | 1,223 |
| May 16 2024 | 68.8656 | -0.26 | -0.38% | 69.13 | 69.13 | 68.8656 | 270 |
| May 15 2024 | 69.1298 | 0.70 | 1.02% | 68.84 | 69.1298 | 68.84 | 564 |
| May 14 2024 | 68.4326 | 0.21 | 0.30% | 68.31 | 68.4326 | 68.31 | 215 |
| May 13 2024 | 68.2264 | -0.01 | -0.01% | 68.56 | 68.56 | 68.2264 | 104,334 |
| May 10 2024 | 68.234 | -0.29 | -0.42% | 68.54 | 68.54 | 68.21 | 2,157 |
| May 09 2024 | 68.5205 | 0.08 | 0.12% | 68.50 | 68.5205 | 68.3981 | 747 |
| May 08 2024 | 68.44 | -0.33 | -0.49% | 68.47 | 68.53 | 68.37 | 62,527 |
| May 07 2024 | 68.7744 | 0.01 | 0.01% | 68.90 | 68.90 | 68.7744 | 311 |
| May 06 2024 | 68.7641 | 0.14 | 0.20% | 68.89 | 68.92 | 68.7641 | 1,128 |
| May 03 2024 | 68.624 | 0.57 | 0.84% | 69.10 | 69.12 | 68.5908 | 1,611 |
| May 02 2024 | 68.05 | 0.66 | 0.98% | 67.70 | 68.05 | 67.605 | 1,031 |
| May 01 2024 | 67.3926 | 0.61 | 0.91% | 66.8911 | 67.3926 | 66.89 | 1,471 |
| Apr 30 2024 | 66.7871 | -0.76 | -1.13% | 67.34 | 67.34 | 66.7871 | 895 |
| Apr 29 2024 | 67.55 | 0.40 | 0.60% | 67.27 | 67.55 | 67.27 | 18,403 |
| Apr 26 2024 | 67.15 | 0.39 | 0.58% | 66.99 | 67.18 | 66.99 | 1,894 |
| Apr 25 2024 | 66.7597 | -0.36 | -0.53% | 66.34 | 66.7597 | 66.2662 | 527 |
| Apr 24 2024 | 67.1169 | -0.25 | -0.38% | 67.39 | 67.39 | 66.82 | 6,171 |
| Apr 23 2024 | 67.37 | 0.49 | 0.74% | 66.97 | 67.37 | 66.97 | 1,307 |
| Apr 22 2024 | 66.8775 | 0.70 | 1.05% | 66.39 | 66.8775 | 66.39 | 32,991 |
| Apr 19 2024 | 66.1812 | 0.22 | 0.34% | 65.96 | 66.285 | 65.96 | 605 |
| Apr 18 2024 | 65.9563 | 0.12 | 0.18% | 65.93 | 65.9563 | 65.74 | 115,091 |
| Apr 17 2024 | 65.8355 | 0.10 | 0.16% | 66.18 | 66.20 | 65.8355 | 1,033 |
| Apr 16 2024 | 65.7309 | -0.40 | -0.60% | 65.76 | 65.76 | 65.7309 | 2,287 |
| Apr 15 2024 | 66.1267 | -0.86 | -1.28% | 66.94 | 66.94 | 66.01 | 65,246 |
| Apr 12 2024 | 66.9864 | -0.07 | -0.10% | 66.90 | 67.00 | 66.90 | 1,441 |
| Apr 11 2024 | 67.0531 | -0.05 | -0.07% | 67.31 | 67.31 | 67.0531 | 192 |
| Apr 10 2024 | 67.1021 | -1.28 | -1.88% | 67.44 | 67.60 | 67.1021 | 27,510 |
| Apr 09 2024 | 68.3846 | 0.31 | 0.45% | 68.36 | 68.3846 | 68.3595 | 1,004 |
| Apr 08 2024 | 68.0753 | 0.28 | 0.41% | 67.85 | 68.076 | 67.85 | 15,931 |
| Apr 05 2024 | 67.7987 | -0.07 | -0.11% | 67.82 | 67.82 | 67.7987 | 82 |
| Apr 04 2024 | 67.8714 | -0.19 | -0.28% | 68.23 | 68.48 | 67.8714 | 5,771 |
| Apr 03 2024 | 68.06 | 0.10 | 0.15% | 67.79 | 68.06 | 67.79 | 1,116 |
| Apr 02 2024 | 67.96 | -0.20 | -0.29% | 67.77 | 67.96 | 67.77 | 918 |
| Apr 01 2024 | 68.16 | -0.67 | -0.97% | 68.83 | 68.83 | 68.16 | 15,815 |
| Mar 28 2024 | 68.83 | -0.21 | -0.31% | 68.88 | 68.96 | 68.83 | 269 |
