Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
U.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 23.15 | 0.48 | 2.12% | 22.95 | 23.20 | 22.95 | 14,470 |
| May 08 2024 | 22.67 | 0.03 | 0.13% | 22.55 | 22.76 | 22.39 | 28,882 |
| May 07 2024 | 22.64 | -0.19 | -0.83% | 22.85 | 22.87 | 22.54 | 19,162 |
| May 06 2024 | 22.83 | 0.05 | 0.22% | 22.90 | 22.90 | 22.71 | 50,925 |
| May 03 2024 | 22.78 | -0.19 | -0.83% | 23.00 | 23.00 | 22.61 | 31,009 |
| May 02 2024 | 22.97 | 0.92 | 4.17% | 22.36 | 23.00 | 22.14 | 114,823 |
| May 01 2024 | 22.05 | 0.77 | 3.62% | 21.68 | 22.36 | 21.68 | 32,678 |
| Apr 30 2024 | 21.28 | -0.32 | -1.48% | 21.31 | 21.71 | 21.06 | 23,095 |
| Apr 29 2024 | 21.60 | 0.45 | 2.13% | 21.59 | 21.60 | 21.30 | 24,500 |
| Apr 26 2024 | 21.15 | 0.48 | 2.32% | 20.71 | 21.47 | 20.61 | 30,089 |
| Apr 25 2024 | 20.67 | -0.18 | -0.86% | 20.79 | 20.91 | 20.43 | 27,610 |
| Apr 24 2024 | 20.85 | -0.71 | -3.29% | 21.47 | 21.47 | 20.77 | 38,850 |
| Apr 23 2024 | 21.56 | 0.61 | 2.91% | 20.86 | 21.60 | 20.76 | 22,250 |
| Apr 22 2024 | 20.95 | 0.35 | 1.70% | 20.52 | 21.20 | 20.45 | 49,217 |
| Apr 19 2024 | 20.60 | -0.03 | -0.15% | 20.40 | 20.92 | 20.40 | 23,547 |
| Apr 18 2024 | 20.63 | 0.19 | 0.93% | 20.50 | 20.85 | 20.42 | 24,871 |
| Apr 17 2024 | 20.44 | -0.30 | -1.45% | 20.75 | 21.25 | 20.35 | 30,950 |
| Apr 16 2024 | 20.74 | -0.58 | -2.72% | 20.94 | 21.08 | 19.84 | 75,076 |
| Apr 15 2024 | 21.32 | -0.44 | -2.02% | 21.90 | 22.04 | 21.30 | 36,250 |
| Apr 12 2024 | 21.76 | -0.10 | -0.46% | 21.75 | 21.84 | 21.44 | 28,651 |
| Apr 11 2024 | 21.86 | 0.22 | 1.02% | 21.95 | 21.95 | 21.55 | 16,677 |
| Apr 10 2024 | 21.64 | 0.53 | 2.51% | 20.83 | 21.83 | 20.80 | 33,495 |
| Apr 09 2024 | 21.11 | 0.15 | 0.72% | 21.36 | 21.36 | 20.83 | 41,751 |
| Apr 08 2024 | 20.96 | 0.08 | 0.38% | 21.13 | 21.23 | 20.74 | 111,200 |
| Apr 05 2024 | 20.88 | 0.03 | 0.14% | 21.15 | 21.33 | 20.63 | 63,280 |
| Apr 04 2024 | 20.85 | -0.75 | -3.47% | 21.77 | 21.77 | 20.65 | 160,541 |
| Apr 03 2024 | 21.60 | 0.08 | 0.37% | 21.68 | 21.78 | 21.58 | 46,020 |
| Apr 02 2024 | 21.52 | 0.10 | 0.47% | 21.50 | 21.64 | 21.17 | 56,446 |
| Apr 01 2024 | 21.42 | 0.79 | 3.83% | 20.89 | 21.45 | 20.89 | 60,860 |
| Mar 28 2024 | 20.63 | -0.29 | -1.39% | 20.85 | 21.30 | 20.61 | 51,840 |
| Mar 27 2024 | 20.92 | -0.29 | -1.37% | 20.97 | 21.20 | 20.73 | 37,545 |
| Mar 26 2024 | 21.21 | 0.30 | 1.43% | 20.88 | 21.43 | 20.88 | 38,550 |
| Mar 25 2024 | 20.91 | -0.02 | -0.10% | 21.06 | 21.60 | 20.89 | 49,180 |
| Mar 22 2024 | 20.93 | -0.50 | -2.33% | 21.50 | 21.57 | 20.90 | 51,693 |
| Mar 21 2024 | 21.43 | 0.27 | 1.28% | 21.27 | 21.43 | 20.99 | 32,027 |
| Mar 20 2024 | 21.16 | 0.61 | 2.97% | 20.49 | 21.21 | 20.02 | 26,830 |
| Mar 19 2024 | 20.55 | -0.36 | -1.72% | 20.56 | 20.80 | 20.16 | 30,350 |
| Mar 18 2024 | 20.91 | 0.29 | 1.41% | 21.00 | 21.00 | 20.49 | 35,034 |
| Mar 15 2024 | 20.62 | 1.02 | 5.20% | 19.59 | 20.70 | 19.59 | 42,516 |
| Mar 14 2024 | 19.60 | -0.06 | -0.31% | 19.28 | 19.68 | 18.88 | 88,775 |
| Mar 13 2024 | 19.66 | -0.49 | -2.43% | 20.22 | 20.35 | 19.05 | 342,435 |
| Mar 12 2024 | 20.15 | -0.17 | -0.84% | 20.23 | 20.65 | 20.09 | 44,127 |
| Mar 11 2024 | 20.32 | -0.21 | -1.02% | 20.53 | 20.70 | 19.85 | 137,159 |
| Mar 08 2024 | 20.53 | -0.53 | -2.52% | 21.30 | 21.30 | 20.24 | 273,270 |
| Mar 07 2024 | 21.06 | 1.01 | 5.04% | 20.42 | 21.10 | 20.20 | 60,625 |
| Mar 06 2024 | 20.05 | 0.54 | 2.77% | 19.98 | 20.09 | 19.79 | 258,699 |
| Mar 05 2024 | 19.51 | -0.42 | -2.11% | 19.99 | 20.37 | 19.48 | 37,754 |
| Mar 04 2024 | 19.93 | -0.88 | -4.23% | 20.82 | 21.05 | 19.54 | 49,127 |
| Mar 01 2024 | 20.81 | 0.51 | 2.51% | 20.18 | 21.07 | 20.18 | 17,631 |
| Feb 29 2024 | 20.30 | -0.58 | -2.78% | 21.16 | 21.16 | 19.76 | 76,922 |
| Feb 28 2024 | 20.88 | -0.20 | -0.95% | 20.93 | 21.15 | 20.62 | 45,438 |
| Feb 27 2024 | 21.08 | 0.50 | 2.43% | 20.55 | 21.47 | 20.53 | 35,466 |
| Feb 26 2024 | 20.58 | 0.37 | 1.83% | 20.10 | 21.19 | 19.80 | 124,709 |
| Feb 23 2024 | 20.21 | -1.39 | -6.44% | 21.40 | 21.56 | 20.21 | 98,903 |
| Feb 22 2024 | 21.60 | -1.03 | -4.55% | 22.58 | 22.58 | 21.56 | 88,152 |
| Feb 21 2024 | 22.63 | 0.36 | 1.62% | 21.96 | 22.67 | 21.73 | 46,862 |
| Feb 20 2024 | 22.27 | -0.88 | -3.80% | 23.06 | 23.21 | 22.09 | 38,096 |
| Feb 16 2024 | 23.15 | -0.13 | -0.56% | 23.09 | 23.17 | 22.77 | 14,986 |
| Feb 15 2024 | 23.28 | 0.07 | 0.30% | 23.30 | 23.39 | 22.69 | 55,043 |
| Feb 14 2024 | 23.21 | -0.03 | -0.13% | 23.29 | 23.63 | 23.18 | 30,153 |
| Feb 13 2024 | 23.24 | -0.26 | -1.11% | 23.29 | 23.63 | 23.10 | 25,805 |
| Feb 12 2024 | 23.50 | 0.13 | 0.56% | 23.28 | 23.70 | 23.15 | 64,251 |
