| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 07 2026 | $53.00 | $53.33 | $52.82 | $53.13 | 112,543 |
January 06 2026 | $52.50 | $52.89 | $52.37 | $52.86 | 173,646 |
January 05 2026 | $52.50 | $53.05 | $51.87 | $52.95 | 228,188 |
January 02 2026 | $53.15 | $53.25 | $52.39 | $52.58 | 146,800 |
December 31 2025 | $53.02 | $53.19 | $52.59 | $52.75 | 240,500 |
December 30 2025 | $53.00 | $53.50 | $52.79 | $53.02 | 133,800 |
December 29 2025 | $53.15 | $53.35 | $52.73 | $53.13 | 134,500 |
December 26 2025 | $53.35 | $53.60 | $52.96 | $53.15 | 118,900 |
December 24 2025 | $53.12 | $53.38 | $52.93 | $53.24 | 84,500 |
December 23 2025 | $53.15 | $53.58 | $52.96 | $53.04 | 121,300 |
December 22 2025 | $53.82 | $54.24 | $52.85 | $53.15 | 204,400 |
December 19 2025 | $54.25 | $54.62 | $53.75 | $53.84 | 382,700 |
December 18 2025 | $54.71 | $55.10 | $54.44 | $54.55 | 179,900 |
December 17 2025 | $54.50 | $55.14 | $54.32 | $55.13 | 206,500 |
December 16 2025 | $54.63 | $55.00 | $54.29 | $54.49 | 160,800 |
December 15 2025 | $54.00 | $54.98 | $53.70 | $54.70 | 186,200 |
December 12 2025 | $53.74 | $53.97 | $53.49 | $53.96 | 140,200 |
December 11 2025 | $53.49 | $54.15 | $53.19 | $53.48 | 153,900 |
December 10 2025 | $52.80 | $53.27 | $52.78 | $53.12 | 156,900 |
December 09 2025 | $52.34 | $53.11 | $52.26 | $52.80 | 153,000 |
December 08 2025 | $52.22 | $52.94 | $51.87 | $52.24 | 156,500 |
December 05 2025 | $52.11 | $52.64 | $52.00 | $52.25 | 128,300 |
December 04 2025 | $52.81 | $53.11 | $52.02 | $52.25 | 147,100 |
December 03 2025 | $53.23 | $53.25 | $52.62 | $52.76 | 113,700 |
December 02 2025 | $52.78 | $53.11 | $52.49 | $53.00 | 130,200 |
Daily pricing data for Universal dates back to 2/21/1973, and may be incomplete.
