UAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.76	31.76	31.51	31.54	31.54	-0.70%	12,525
Feb 20, 2025	31.76	31.77	31.69	31.76	31.76	-0.09%	11,348
Feb 19, 2025	31.74	31.81	31.73	31.79	31.79	0.09%	5,007
Feb 18, 2025	31.73	31.76	31.71	31.76	31.76	0.16%	23,360
Feb 14, 2025	31.71	31.75	31.70	31.71	31.71	0.09%	5,189
Feb 13, 2025	31.61	31.72	31.60	31.68	31.68	0.35%	4,537
Feb 12, 2025	31.46	31.59	31.46	31.57	31.57	-	8,326
Feb 11, 2025	31.54	31.60	31.54	31.57	31.57	0.06%	4,201
Feb 10, 2025	31.53	31.57	31.53	31.55	31.55	0.30%	14,365
Feb 7, 2025	31.54	31.56	31.43	31.46	31.46	-0.35%	288,090
Feb 6, 2025	31.53	31.58	31.52	31.57	31.57	0.22%	24,993
Feb 5, 2025	31.46	31.50	31.40	31.50	31.50	0.18%	21,126
Feb 4, 2025	31.37	31.46	31.32	31.44	31.44	0.39%	27,476
Feb 3, 2025	31.15	31.36	31.10	31.32	31.32	-0.31%	21,075
Jan 31, 2025	31.57	31.60	31.40	31.42	31.42	-0.18%	34,289
Jan 30, 2025	31.46	31.50	31.40	31.47	31.47	0.20%	4,838
Jan 29, 2025	31.44	31.44	31.34	31.41	31.41	-0.15%	16,985
Jan 28, 2025	31.35	31.46	31.31	31.46	31.46	0.47%	11,354
Jan 27, 2025	31.23	31.33	31.23	31.31	31.31	-0.63%	3,083
Jan 24, 2025	31.54	31.58	31.51	31.51	31.51	-0.13%	13,012
Jan 23, 2025	31.49	31.55	31.47	31.55	31.55	0.20%	6,436
Jan 22, 2025	31.46	31.51	31.46	31.49	31.49	0.23%	4,034
Jan 21, 2025	31.32	31.44	31.29	31.42	31.42	0.43%	6,826
Jan 17, 2025	31.31	31.32	31.27	31.28	31.28	0.49%	9,951
Jan 16, 2025	31.12	31.19	31.09	31.13	31.13	-0.09%	11,997
Jan 15, 2025	31.04	31.17	31.04	31.16	31.16	1.25%	11,967
Jan 14, 2025	30.80	30.85	30.68	30.77	30.77	0.02%	4,652
Jan 13, 2025	30.65	30.76	30.58	30.76	30.76	0.13%	15,293
Jan 10, 2025	30.81	30.84	30.66	30.72	30.72	-0.86%	7,594
Jan 8, 2025	30.93	30.99	30.84	30.99	30.99	0.12%	23,913
Jan 7, 2025	31.21	31.21	30.90	30.95	30.95	-0.47%	9,407
Jan 6, 2025	31.16	31.22	31.09	31.10	31.10	0.16%	4,152
Jan 3, 2025	30.88	31.06	30.88	31.05	31.05	0.80%	14,904
Jan 2, 2025	30.91	30.92	30.70	30.81	30.81	-0.10%	39,332
Dec 31, 2024	30.92	30.95	30.82	30.84	30.84	-0.34%	9,392
Dec 30, 2024	30.80	30.99	30.80	30.94	30.94	-0.41%	10,295
Dec 27, 2024	31.02	31.07	30.98	31.07	31.07	-0.49%	4,478
Dec 26, 2024	31.16	31.22	31.16	31.22	31.22	0.02%	4,767
Dec 24, 2024	31.11	31.22	31.11	31.22	31.22	0.52%	7,728
Dec 23, 2024	30.88	31.05	30.86	31.05	31.05	0.48%	1,802
Dec 20, 2024	30.73	31.00	30.73	30.91	30.91	0.59%	10,471
Dec 19, 2024	30.82	30.84	30.72	30.72	30.72	-0.11%	5,620
Dec 18, 2024	31.19	31.22	30.76	30.76	30.76	-1.26%	3,793
Dec 17, 2024	31.15	31.20	31.14	31.15	31.15	-0.24%	6,309
Dec 16, 2024	31.24	31.24	31.19	31.23	31.23	0.12%	9,417
Dec 13, 2024	31.18	31.19	31.15	31.19	31.19	0.12%	1,431
Dec 12, 2024	31.17	31.22	31.14	31.15	31.15	-0.24%	20,323
Dec 11, 2024	31.21	31.29	31.21	31.23	31.23	0.40%	4,998
Dec 10, 2024	31.15	31.19	31.10	31.10	31.10	-0.06%	15,927
Dec 9, 2024	31.26	31.26	31.12	31.12	31.12	-0.30%	5,725
Dec 6, 2024	31.24	31.24	31.18	31.21	31.21	0.06%	55,273
Dec 5, 2024	31.20	31.22	31.18	31.20	31.20	-0.03%	3,281
Dec 4, 2024	31.16	31.23	31.16	31.21	31.21	0.34%	6,640
Dec 3, 2024	31.16	31.17	31.10	31.10	31.10	-0.08%	26,599
Dec 2, 2024	31.14	31.14	31.11	31.13	31.13	0.03%	14,429
Nov 29, 2024	31.06	31.14	31.06	31.12	31.12	0.35%	2,153
Nov 27, 2024	31.03	31.03	30.99	31.01	31.01	-0.10%	8,108
Nov 26, 2024	30.98	31.04	30.98	31.04	31.04	0.17%	16,323
Nov 25, 2024	31.00	31.03	30.94	30.99	30.99	0.23%	7,414
Nov 22, 2024	30.89	30.92	30.85	30.92	30.92	0.24%	5,329
Nov 21, 2024	30.75	30.88	30.70	30.85	30.85	0.37%	12,383
Nov 20, 2024	30.75	30.76	30.61	30.73	30.73	-0.13%	10,653
Nov 19, 2024	30.59	30.80	30.59	30.77	30.77	0.15%	14,373
Nov 18, 2024	30.71	30.77	30.66	30.73	30.73	0.21%	3,867
Nov 15, 2024	30.66	30.69	30.61	30.66	30.66	-0.62%	8,458
Nov 14, 2024	30.89	30.94	30.84	30.85	30.85	-0.19%	6,461
Nov 13, 2024	30.92	30.98	30.85	30.91	30.91	0.17%	15,558
Nov 12, 2024	30.89	30.95	30.84	30.86	30.86	-0.16%	9,758
Nov 11, 2024	30.89	30.95	30.86	30.91	30.91	0.02%	25,982
Nov 8, 2024	30.86	30.92	30.86	30.91	30.91	0.19%	11,286
Nov 7, 2024	30.79	30.87	30.79	30.85	30.85	0.44%	14,212
Nov 6, 2024	30.53	30.75	30.53	30.71	30.71	1.17%	15,819
Nov 5, 2024	30.21	30.38	30.21	30.36	30.36	0.78%	17,655
Nov 4, 2024	30.18	30.22	30.12	30.12	30.12	-0.25%	11,542
Nov 1, 2024	30.23	30.30	30.15	30.20	30.20	0.15%	17,625
Oct 31, 2024	30.36	30.36	30.13	30.15	30.15	-0.94%	101,734
Oct 30, 2024	30.50	30.55	30.43	30.44	30.44	-0.20%	16,120
Oct 29, 2024	30.73	30.73	30.46	30.50	30.50	0.07%	7,433
Oct 28, 2024	30.48	30.50	30.44	30.48	30.48	0.15%	14,855
Oct 25, 2024	30.50	30.50	30.39	30.43	30.43	0.16%	2,313
Oct 24, 2024	30.40	30.43	30.38	30.38	30.38	0.05%	1,921
Oct 23, 2024	30.44	30.44	30.31	30.37	30.37	-0.54%	16,846
Oct 22, 2024	30.42	30.53	30.42	30.53	30.53	0.20%	606,068
Oct 21, 2024	30.54	30.54	30.39	30.47	30.47	-0.07%	26,139
Oct 18, 2024	30.46	30.54	30.46	30.49	30.49	0.23%	11,069
Oct 17, 2024	30.49	30.49	30.41	30.42	30.42	0.03%	10,826
Oct 16, 2024	30.34	30.45	30.34	30.41	30.41	0.23%	3,116
Oct 15, 2024	30.48	30.48	30.32	30.34	30.34	-0.33%	6,436
Oct 14, 2024	30.43	30.48	30.41	30.44	30.44	0.36%	2,216
Oct 11, 2024	30.32	30.37	30.31	30.33	30.33	0.20%	12,401
Oct 10, 2024	30.27	30.27	30.22	30.27	30.27	-0.04%	6,225
Oct 9, 2024	30.20	30.30	30.20	30.28	30.28	0.36%	9,800
Oct 8, 2024	30.18	30.18	30.13	30.17	30.17	0.48%	7,453
Oct 7, 2024	30.13	30.14	29.99	30.03	30.03	-0.44%	11,778
Oct 4, 2024	30.14	30.19	30.04	30.16	30.16	0.43%	18,764
Oct 3, 2024	30.01	30.05	29.99	30.03	30.03	-0.07%	3,489
Oct 2, 2024	30.01	30.11	29.97	30.05	30.05	-	42,513
Oct 1, 2024	30.17	30.17	30.02	30.05	30.05	-0.50%	9,255
Sep 30, 2024	30.13	30.25	30.10	30.20	30.20	0.15%	17,894
Sep 27, 2024	30.18	30.22	30.14	30.15	30.15	-0.19%	12,818