| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $52.35 | $56.02 | $51.06 | $54.32 | 1,927,400 |
December 2025 | $51.93 | $54.31 | $51.09 | $51.96 | 3,631,800 |
November 2025 | $49.74 | $55.31 | $49.25 | $51.97 | 4,071,100 |
October 2025 | $53.94 | $54.70 | $49.21 | $49.92 | 4,174,200 |
September 2025 | $53.89 | $55.30 | $52.43 | $54.19 | 4,786,400 |
August 2025 | $53.34 | $55.23 | $48.49 | $54.26 | 4,969,800 |
July 2025 | $55.70 | $56.62 | $52.00 | $52.83 | 6,816,700 |
June 2025 | $61.89 | $64.15 | $55.03 | $55.69 | 6,024,700 |
May 2025 | $55.65 | $64.39 | $52.41 | $62.53 | 4,549,600 |
April 2025 | $52.93 | $56.19 | $47.71 | $55.72 | 4,906,500 |
March 2025 | $50.18 | $53.75 | $49.90 | $52.78 | 3,261,200 |
February 2025 | $48.91 | $51.05 | $48.61 | $50.48 | 2,763,700 |
January 2025 | $51.25 | $51.60 | $46.34 | $50.02 | 2,653,500 |
December 2024 | $52.63 | $53.44 | $49.60 | $50.80 | 2,971,900 |
November 2024 | $47.38 | $54.78 | $46.37 | $52.92 | 3,186,400 |
October 2024 | $48.42 | $48.55 | $45.90 | $47.17 | 2,872,300 |
September 2024 | $49.28 | $49.67 | $45.45 | $48.43 | 2,918,900 |
August 2024 | $48.72 | $50.21 | $44.73 | $49.51 | 2,689,100 |
July 2024 | $43.40 | $49.69 | $42.18 | $48.71 | 3,317,800 |
June 2024 | $43.07 | $43.56 | $40.51 | $43.20 | 3,672,700 |
May 2024 | $46.11 | $48.89 | $40.83 | $42.99 | 4,085,200 |
April 2024 | $45.73 | $46.87 | $42.80 | $46.10 | 6,245,700 |
March 2024 | $42.42 | $46.45 | $41.78 | $45.62 | 8,617,200 |
February 2024 | $51.39 | $52.85 | $41.90 | $42.35 | 4,022,800 |
January 2024 | $58.38 | $59.08 | $50.64 | $51.12 | 3,489,400 |
Daily pricing data for Universal dates back to 2/21/1973, and may be incomplete.
