UNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	34.05	34.09	34.03	34.06	34.06	0.06%	56,527
Oct 30, 2024	34.06	34.08	34.02	34.04	34.04	-	46,530
Oct 29, 2024	34.02	34.05	34.02	34.04	34.04	0.06%	2,200
Oct 28, 2024	34.00	34.04	34.00	34.02	34.02	-0.03%	6,500
Oct 25, 2024	33.99	34.06	33.99	34.03	34.03	0.12%	5,900
Oct 24, 2024	34.05	34.05	33.94	33.99	33.99	-	3,719
Oct 23, 2024	33.99	34.00	33.98	33.99	33.99	0.03%	902
Oct 22, 2024	33.98	33.98	33.96	33.98	33.98	-0.03%	1,900
Oct 21, 2024	34.03	34.04	33.99	33.99	33.99	0.12%	2,200
Oct 18, 2024	33.96	34.03	33.95	33.95	33.95	-0.06%	4,000
Oct 17, 2024	33.98	34.01	33.96	33.97	33.97	0.03%	3,900
Oct 16, 2024	33.96	33.97	33.96	33.96	33.96	-	3,800
Oct 15, 2024	33.95	34.01	33.94	33.96	33.96	0.12%	1,531
Oct 14, 2024	33.93	33.95	33.90	33.92	33.92	-0.06%	1,918
Oct 11, 2024	33.94	33.94	33.94	33.94	33.94	0.15%	100
Oct 10, 2024	33.89	33.94	33.89	33.89	33.89	-0.03%	1,100
Oct 9, 2024	33.89	33.90	33.89	33.90	33.90	-0.03%	1,230
Oct 8, 2024	33.88	33.96	33.88	33.91	33.91	-	2,749
Oct 7, 2024	33.87	33.91	33.87	33.91	33.91	-	500
Oct 4, 2024	33.88	33.91	33.88	33.91	33.91	0.06%	1,627
Oct 3, 2024	33.89	33.89	33.84	33.89	33.89	-	5,900
Oct 2, 2024	33.80	33.89	33.80	33.89	33.89	-	2,524
Oct 1, 2024	33.84	33.89	33.84	33.89	33.89	-	1,100
Sep 30, 2024	33.86	33.89	33.86	33.89	33.89	0.03%	3,809
Sep 27, 2024	33.87	33.88	33.87	33.88	33.88	0.03%	3,109
Sep 26, 2024	33.86	33.87	33.83	33.87	33.87	0.03%	4,125
Sep 25, 2024	33.84	33.87	33.82	33.86	33.86	0.09%	14,726
Sep 24, 2024	33.83	33.83	33.83	33.83	33.83	0.03%	2,200
Sep 23, 2024	33.82	33.84	33.82	33.82	33.82	-0.06%	1,500
Sep 20, 2024	33.84	33.84	33.81	33.84	33.84	0.03%	3,818
Sep 19, 2024	33.80	33.83	33.80	33.83	33.83	0.03%	2,107
Sep 18, 2024	33.80	33.85	33.77	33.82	33.82	0.06%	3,400
Sep 17, 2024	33.80	33.80	33.80	33.80	33.80	-	100
Sep 16, 2024	33.76	33.80	33.76	33.80	33.80	0.03%	507
Sep 13, 2024	33.79	33.79	33.75	33.79	33.79	0.09%	1,602
Sep 12, 2024	33.73	33.76	33.73	33.76	33.76	0.06%	3,142
Sep 11, 2024	33.65	33.74	33.65	33.74	33.74	0.09%	1,714
Sep 10, 2024	33.72	33.72	33.66	33.71	33.71	0.06%	1,400
Sep 9, 2024	33.61	33.69	33.61	33.69	33.69	0.15%	900
Sep 6, 2024	33.66	33.66	33.56	33.64	33.64	-0.09%	6,208
Sep 5, 2024	33.63	33.67	33.63	33.67	33.67	-	704
Sep 4, 2024	33.61	33.67	33.61	33.67	33.67	0.03%	1,000
Sep 3, 2024	33.67	33.67	33.63	33.66	33.66	-0.18%	2,847
Aug 30, 2024	33.71	33.72	33.67	33.72	33.72	0.09%	2,926
Aug 29, 2024	33.67	33.69	33.64	33.69	33.69	0.06%	4,314
Aug 28, 2024	33.66	33.67	33.63	33.67	33.67	-	2,500
Aug 27, 2024	33.70	33.70	33.64	33.67	33.67	-	11,542
Aug 26, 2024	33.67	33.67	33.67	33.67	33.67	0.03%	334
Aug 23, 2024	33.63	33.66	33.63	33.66	33.66	0.12%	5,800
Aug 22, 2024	33.66	33.66	33.58	33.62	33.62	-0.06%	4,800
Aug 21, 2024	33.60	33.64	33.60	33.64	33.64	-0.03%	1,035
Aug 20, 2024	33.61	33.65	33.61	33.65	33.65	0.03%	1,000
Aug 19, 2024	33.54	33.64	33.54	33.64	33.64	0.06%	906
Aug 16, 2024	33.62	33.62	33.62	33.62	33.62	0.06%	102
Aug 15, 2024	33.56	33.60	33.55	33.60	33.60	0.12%	2,300
Aug 14, 2024	33.55	33.56	33.55	33.56	33.56	0.12%	329
Aug 13, 2024	33.44	33.52	33.44	33.52	33.52	0.24%	2,100
Aug 12, 2024	33.48	33.48	33.44	33.44	33.44	0.03%	2,200
Aug 9, 2024	33.34	33.43	33.34	33.43	33.43	0.33%	4,247
Aug 8, 2024	33.23	33.32	33.23	33.32	33.32	0.48%	9,643
Aug 7, 2024	33.23	33.35	33.16	33.16	33.16	-0.09%	1,000
Aug 6, 2024	33.08	33.19	33.08	33.19	33.19	0.73%	11,400
Aug 5, 2024	33.10	33.10	32.82	32.95	32.95	-1.08%	8,313
Aug 2, 2024	33.38	33.38	33.26	33.31	33.31	-0.42%	1,000
Aug 1, 2024	33.51	33.51	33.43	33.45	33.45	-0.09%	1,115
Jul 31, 2024	33.47	33.49	33.47	33.48	33.48	0.06%	4,531
Jul 30, 2024	33.43	33.46	33.42	33.46	33.46	-0.03%	2,014
Jul 29, 2024	33.43	33.47	33.43	33.47	33.47	0.06%	2,739
Jul 26, 2024	33.44	33.45	33.40	33.45	33.45	0.18%	400
Jul 25, 2024	33.45	33.45	33.39	33.39	33.39	-0.06%	743
Jul 24, 2024	33.42	33.44	33.37	33.41	33.41	-0.21%	6,700
Jul 23, 2024	33.44	33.48	33.44	33.48	33.48	0.03%	1,300
Jul 22, 2024	33.45	33.47	33.42	33.47	33.47	0.15%	7,631
Jul 19, 2024	33.41	33.42	33.41	33.42	33.42	-	850
Jul 18, 2024	33.48	33.48	33.40	33.42	33.42	-0.12%	954
Jul 17, 2024	33.37	33.46	33.37	33.46	33.46	-0.03%	1,592
Jul 16, 2024	33.47	33.47	33.46	33.47	33.47	-	5,338
Jul 15, 2024	33.46	33.47	33.44	33.47	33.47	0.03%	1,071
Jul 12, 2024	33.45	33.47	33.45	33.46	33.46	0.12%	900
Jul 11, 2024	33.42	33.42	33.41	33.42	33.42	-0.06%	1,001
Jul 10, 2024	33.41	33.44	33.40	33.44	33.44	0.06%	475
Jul 9, 2024	33.42	33.42	33.42	33.42	33.42	-	454
Jul 8, 2024	33.41	33.42	33.41	33.42	33.42	0.06%	755
Jul 5, 2024	33.40	33.40	33.40	33.40	33.40	0.06%	331
Jul 3, 2024	33.36	33.40	33.36	33.38	33.38	-	3,924
Jul 2, 2024	33.35	33.38	33.35	33.38	33.38	0.12%	2,440
Jul 1, 2024	33.34	33.34	33.30	33.34	33.34	0.06%	3,714
Jun 28, 2024	33.34	33.36	33.32	33.32	33.32	0.03%	686
Jun 27, 2024	33.29	33.32	33.29	33.31	33.31	-	2,302
Jun 26, 2024	33.28	33.31	33.28	33.31	33.31	0.03%	399
Jun 25, 2024	33.29	33.32	33.28	33.30	33.30	0.06%	1,126
Jun 24, 2024	33.26	33.28	33.25	33.28	33.28	-	5,259
Jun 21, 2024	33.26	33.28	33.23	33.28	33.28	0.06%	3,544
Jun 20, 2024	33.27	33.27	33.24	33.26	33.26	-0.03%	4,038
Jun 18, 2024	33.24	33.27	33.24	33.27	33.27	-0.06%	261
Jun 17, 2024	33.28	33.29	33.28	33.29	33.29	0.15%	570
Jun 14, 2024	33.23	33.27	33.23	33.24	33.24	-	1,578
Jun 13, 2024	33.21	33.26	33.21	33.24	33.24	-	1,080
Jun 12, 2024	33.24	33.25	33.24	33.24	33.24	0.12%	1,333
Jun 11, 2024	33.16	33.20	33.15	33.20	33.20	0.03%	7,077