Register for streaming realtime charts, analysis tools, and prices.
U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 23.57 | 0.47 | 2.03% | 23.36 | 23.69 | 23.0101 | 5,543,914 |
| Apr 23 2024 | 23.10 | 0.21 | 0.92% | 22.91 | 23.6309 | 22.62 | 7,025,423 |
| Apr 22 2024 | 22.89 | 0.00 | 0.00% | 22.98 | 23.10 | 22.3931 | 6,216,544 |
| Apr 19 2024 | 22.89 | -0.54 | -2.30% | 23.10 | 23.70 | 22.75 | 5,768,807 |
| Apr 18 2024 | 23.43 | -0.29 | -1.22% | 23.59 | 23.93 | 23.33 | 4,561,443 |
| Apr 17 2024 | 23.72 | -0.22 | -0.92% | 24.02 | 24.27 | 23.70 | 4,124,899 |
| Apr 16 2024 | 23.94 | -0.49 | -2.01% | 23.72 | 24.205 | 23.47 | 5,772,816 |
| Apr 15 2024 | 24.43 | -0.88 | -3.48% | 25.19 | 25.40 | 24.14 | 7,305,487 |
| Apr 12 2024 | 25.31 | -0.74 | -2.84% | 25.84 | 25.85 | 25.20 | 7,600,132 |
| Apr 11 2024 | 26.05 | 0.13 | 0.50% | 26.18 | 26.55 | 25.80 | 4,360,843 |
| Apr 10 2024 | 25.92 | -1.16 | -4.28% | 26.58 | 26.58 | 25.7301 | 5,957,735 |
| Apr 09 2024 | 27.08 | 0.87 | 3.32% | 26.56 | 27.13 | 26.33 | 5,222,762 |
| Apr 08 2024 | 26.21 | 0.85 | 3.35% | 25.59 | 26.35 | 25.55 | 5,325,884 |
| Apr 05 2024 | 25.36 | 0.04 | 0.16% | 25.12 | 25.60 | 24.96 | 5,056,093 |
| Apr 04 2024 | 25.32 | -0.44 | -1.71% | 26.02 | 26.365 | 25.28 | 6,194,909 |
| Apr 03 2024 | 25.76 | -0.49 | -1.87% | 25.99 | 26.14 | 25.5601 | 5,636,761 |
| Apr 02 2024 | 26.25 | -0.36 | -1.35% | 25.74 | 26.27 | 25.49 | 6,744,731 |
| Apr 01 2024 | 26.61 | -0.09 | -0.34% | 26.70 | 26.9284 | 25.84 | 6,272,117 |
| Mar 28 2024 | 26.70 | -0.29 | -1.07% | 27.21 | 27.85 | 26.68 | 5,772,936 |
| Mar 27 2024 | 26.99 | 0.29 | 1.09% | 27.05 | 27.215 | 25.12 | 11,094,645 |
| Mar 26 2024 | 26.70 | -0.50 | -1.84% | 27.57 | 27.75 | 26.55 | 7,635,379 |
| Mar 25 2024 | 27.20 | 0.21 | 0.78% | 26.94 | 27.45 | 26.8709 | 4,594,298 |
| Mar 22 2024 | 26.99 | -0.58 | -2.10% | 27.29 | 27.4353 | 26.95 | 5,585,849 |
| Mar 21 2024 | 27.57 | 0.42 | 1.55% | 27.66 | 28.475 | 27.48 | 9,441,563 |
| Mar 20 2024 | 27.15 | 1.15 | 4.42% | 25.98 | 27.255 | 25.62 | 8,850,222 |
| Mar 19 2024 | 26.00 | -0.07 | -0.27% | 25.80 | 26.06 | 25.13 | 6,087,304 |
| Mar 18 2024 | 26.07 | -0.02 | -0.08% | 26.08 | 26.3199 | 25.50 | 6,642,995 |
| Mar 15 2024 | 26.09 | 0.09 | 0.35% | 25.81 | 26.20 | 25.72 | 8,784,232 |
| Mar 14 2024 | 26.00 | -0.18 | -0.69% | 25.99 | 26.09 | 25.385 | 9,073,376 |
| Mar 13 2024 | 26.18 | 0.20 | 0.77% | 25.83 | 26.85 | 25.69 | 12,037,033 |
| Mar 12 2024 | 25.98 | -1.12 | -4.13% | 27.02 | 27.07 | 25.58 | 16,839,905 |
| Mar 11 2024 | 27.10 | 0.04 | 0.15% | 27.01 | 27.54 | 26.80 | 6,787,278 |
| Mar 08 2024 | 27.06 | -0.28 | -1.02% | 27.63 | 28.12 | 26.985 | 7,721,597 |
| Mar 07 2024 | 27.34 | 0.28 | 1.03% | 27.15 | 27.59 | 26.65 | 6,505,859 |
| Mar 06 2024 | 27.06 | 0.17 | 0.63% | 27.28 | 27.34 | 26.29 | 10,048,207 |
| Mar 05 2024 | 26.89 | -0.12 | -0.44% | 26.55 | 27.00 | 26.01 | 12,564,158 |
| Mar 04 2024 | 27.01 | -1.90 | -6.57% | 28.51 | 28.67 | 26.87 | 14,855,117 |
| Mar 01 2024 | 28.91 | -0.41 | -1.40% | 29.39 | 29.425 | 28.31 | 10,520,687 |
| Feb 29 2024 | 29.32 | 0.03 | 0.10% | 29.39 | 29.99 | 28.89 | 11,447,877 |
| Feb 28 2024 | 29.29 | -1.73 | -5.58% | 30.26 | 30.50 | 29.06 | 16,433,641 |
| Feb 27 2024 | 31.02 | -2.02 | -6.11% | 29.02 | 31.6799 | 27.73 | 46,863,054 |
| Feb 26 2024 | 33.04 | 1.78 | 5.69% | 31.58 | 33.43 | 31.20 | 27,043,592 |
| Feb 23 2024 | 31.26 | 0.24 | 0.77% | 31.01 | 31.56 | 30.58 | 7,637,203 |
| Feb 22 2024 | 31.02 | 0.19 | 0.62% | 31.54 | 31.83 | 30.85 | 8,556,348 |
| Feb 21 2024 | 30.83 | -1.19 | -3.72% | 31.20 | 31.37 | 30.58 | 7,490,185 |
| Feb 20 2024 | 32.02 | -1.88 | -5.55% | 33.27 | 33.27 | 31.63 | 8,709,605 |
| Feb 16 2024 | 33.90 | -1.12 | -3.20% | 34.30 | 34.9099 | 33.75 | 7,766,351 |
| Feb 15 2024 | 35.02 | 0.11 | 0.32% | 35.03 | 35.56 | 34.33 | 7,242,089 |
| Feb 14 2024 | 34.91 | 1.80 | 5.44% | 33.63 | 35.20 | 33.57 | 8,748,915 |
| Feb 13 2024 | 33.11 | -0.99 | -2.90% | 32.50 | 33.42 | 32.22 | 12,745,985 |
| Feb 12 2024 | 34.10 | 0.28 | 0.83% | 33.45 | 35.5599 | 33.34 | 15,763,616 |
| Feb 09 2024 | 33.82 | 0.41 | 1.23% | 33.86 | 34.40 | 33.48 | 7,291,381 |
| Feb 08 2024 | 33.41 | 0.89 | 2.74% | 32.53 | 33.61 | 32.11 | 7,393,341 |
| Feb 07 2024 | 32.52 | 0.47 | 1.47% | 32.35 | 32.88 | 31.68 | 5,383,032 |
| Feb 06 2024 | 32.05 | 0.59 | 1.88% | 31.80 | 32.26 | 31.35 | 7,063,519 |
| Feb 05 2024 | 31.46 | -1.38 | -4.20% | 33.19 | 33.4299 | 31.23 | 9,808,016 |
| Feb 02 2024 | 32.84 | 0.87 | 2.72% | 31.48 | 32.90 | 30.92 | 7,870,311 |
| Feb 01 2024 | 31.97 | -0.43 | -1.33% | 32.51 | 32.81 | 31.4026 | 9,294,595 |
| Jan 31 2024 | 32.40 | -1.11 | -3.31% | 33.01 | 34.1532 | 32.33 | 7,443,357 |
| Jan 30 2024 | 33.51 | -1.09 | -3.15% | 34.19 | 34.36 | 33.45 | 7,424,398 |
| Jan 29 2024 | 34.60 | 1.49 | 4.50% | 33.10 | 34.70 | 32.80 | 7,717,474 |
| Jan 26 2024 | 33.11 | 0.23 | 0.70% | 32.93 | 33.93 | 32.88 | 7,730,872 |
