Univest

UVSP
🏛️ usa →
30.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.06 30.16 29.83 29.92 0.0M
2021-12-30 30.19 30.46 29.96 30.06 0.1M
2021-12-29 30.14 30.37 29.91 30.06 0.0M
2021-12-28 30.00 30.42 29.42 30.15 0.0M
2021-12-27 29.83 30.28 29.42 30.08 0.1M
2021-12-23 29.70 30.03 29.16 29.74 0.1M
2021-12-22 28.91 29.48 28.87 29.46 0.1M
2021-12-21 28.61 29.13 28.61 29.09 0.0M
2021-12-20 28.44 28.59 27.78 28.26 0.1M
2021-12-17 28.83 29.12 27.89 28.87 0.2M
2021-12-16 28.68 29.17 28.61 28.85 0.1M
2021-12-15 28.58 28.94 28.00 28.34 0.1M
2021-12-14 28.34 29.07 27.96 28.35 0.1M
2021-12-13 28.57 28.61 28.11 28.31 0.1M
2021-12-10 28.95 29.19 28.37 28.76 0.1M
2021-12-09 28.58 28.76 28.47 28.75 0.1M
2021-12-08 28.86 28.91 28.51 28.83 0.1M
2021-12-07 28.69 29.00 28.69 28.84 0.1M
2021-12-06 28.37 28.84 28.14 28.45 0.1M
2021-12-03 28.51 28.51 27.73 27.90 0.0M
2021-12-02 27.86 28.62 27.65 28.42 0.1M
2021-12-01 28.20 28.48 27.44 27.44 0.1M
2021-11-30 27.60 27.88 27.30 27.57 0.1M
2021-11-29 28.95 29.13 27.95 28.05 0.1M
2021-11-26 29.01 29.66 27.93 28.44 0.1M
2021-11-24 30.25 30.37 30.05 30.10 0.0M
2021-11-23 30.03 30.42 29.92 30.32 0.1M
2021-11-22 29.68 30.46 29.63 29.84 0.1M
2021-11-19 29.05 29.47 28.78 29.35 0.0M
2021-11-18 29.38 29.63 29.24 29.51 0.1M
2021-11-17 29.90 29.90 29.13 29.43 0.1M
2021-11-16 30.15 30.24 29.73 30.08 0.1M
2021-11-15 30.20 30.20 29.97 30.15 0.1M
2021-11-12 30.74 30.74 29.95 30.02 0.1M
2021-11-11 30.69 30.89 30.23 30.69 0.0M
2021-11-10 30.32 30.81 30.28 30.62 0.0M
2021-11-09 30.10 30.46 29.94 30.38 0.0M
2021-11-08 30.67 30.95 30.38 30.52 0.0M
2021-11-05 30.06 30.78 29.63 30.53 0.1M
2021-11-04 30.89 30.89 29.34 29.75 0.1M
2021-11-03 29.72 30.91 29.72 30.78 0.1M
2021-11-02 30.00 30.50 29.01 29.92 0.1M
2021-11-01 28.94 29.96 28.64 29.91 0.1M
2021-10-29 29.02 29.10 28.67 28.70 0.1M
2021-10-27 28.70 28.90 28.37 28.50 0.1M
2021-10-26 29.27 29.27 28.90 28.92 0.1M
2021-10-25 29.07 29.22 28.90 29.12 0.0M
2021-10-22 28.84 29.00 28.73 28.99 0.1M
2021-10-21 28.85 29.12 28.56 28.67 0.1M
2021-10-20 28.39 28.95 28.25 28.88 0.1M
2021-10-19 28.56 28.56 28.09 28.30 0.0M
2021-10-18 28.26 28.57 28.26 28.36 0.1M
2021-10-15 29.25 29.26 28.28 28.36 0.1M
2021-10-14 28.55 28.82 28.24 28.71 0.1M
2021-10-13 28.58 28.65 27.92 28.19 0.0M
2021-10-12 28.34 28.64 28.21 28.61 0.1M
2021-10-11 28.75 28.85 28.36 28.41 0.1M
2021-10-08 28.22 28.79 28.15 28.58 0.1M
2021-10-07 28.11 28.46 27.99 28.40 0.1M
2021-10-06 27.82 27.94 27.46 27.82 0.0M
2021-10-05 27.96 28.31 27.79 28.09 0.0M
2021-10-04 27.97 28.24 27.73 27.98 0.0M
2021-10-01 27.59 28.24 27.41 27.92 0.1M
2021-09-30 27.98 28.00 27.30 27.39 0.1M
2021-09-29 27.48 28.00 27.08 27.87 0.0M
2021-09-28 28.00 28.01 27.26 27.48 0.1M
2021-09-27 26.84 28.21 26.84 27.97 0.1M
2021-09-24 26.70 26.96 26.40 26.69 0.1M
2021-09-23 26.24 27.06 26.24 26.81 0.1M
2021-09-22 25.74 26.34 25.74 26.00 0.1M
2021-09-21 26.06 26.06 25.48 25.50 0.1M
2021-09-20 25.89 25.89 25.41 25.75 0.1M
2021-09-17 26.40 26.63 25.97 26.51 0.4M
2021-09-16 26.69 27.09 26.23 26.28 0.1M
2021-09-15 26.04 26.79 26.00 26.44 0.1M
2021-09-14 26.57 26.57 25.93 26.01 0.1M
2021-09-13 26.45 26.45 25.70 26.40 0.1M
2021-09-10 26.95 27.29 25.81 25.92 0.1M
2021-09-09 26.86 27.05 26.70 26.85 0.1M
2021-09-08 27.00 27.11 26.66 26.86 0.1M
2021-09-07 27.25 27.44 26.93 27.01 0.1M
2021-09-03 27.43 27.43 27.00 27.17 0.0M
2021-09-02 27.38 27.53 27.20 27.44 0.1M
2021-09-01 27.08 27.38 26.78 27.27 0.1M
2021-08-31 27.19 27.35 27.00 27.08 0.1M
2021-08-30 27.68 27.68 26.91 26.97 0.0M
2021-08-27 27.02 27.75 26.98 27.71 0.1M
2021-08-26 27.12 27.12 26.77 26.85 0.1M
2021-08-25 27.23 27.50 27.08 27.12 0.1M
2021-08-24 26.89 27.35 26.89 27.11 0.0M
2021-08-23 27.39 27.39 27.00 27.14 0.0M
2021-08-20 26.89 27.34 26.81 27.24 0.1M
2021-08-19 26.77 27.03 26.43 26.80 0.1M
2021-08-18 27.00 27.45 26.95 26.95 0.1M
2021-08-17 27.22 27.55 26.84 27.00 0.1M
2021-08-16 27.24 27.65 27.00 27.32 0.0M
2021-08-13 27.78 27.78 27.30 27.42 0.0M
2021-08-12 28.15 28.40 27.02 27.76 0.1M
2021-08-11 28.11 28.20 26.94 28.14 0.1M
2021-08-10 27.60 28.15 27.52 28.10 0.0M
2021-08-09 28.10 28.35 27.84 27.91 0.1M
2021-08-06 27.58 28.46 27.50 28.25 0.1M
2021-08-05 26.91 27.36 26.91 27.14 0.1M
2021-08-04 26.75 27.01 26.64 26.84 0.1M
2021-08-03 26.67 27.07 26.31 26.99 0.1M
2021-08-02 27.44 28.13 26.64 26.70 0.1M
2021-07-30 27.01 27.72 27.01 27.36 0.1M
2021-07-29 27.59 27.59 26.99 27.44 0.0M
2021-07-28 27.13 27.43 26.40 27.30 0.0M
2021-07-27 26.78 27.20 26.42 26.82 0.1M
2021-07-26 26.38 27.04 26.26 26.84 0.1M
2021-07-23 26.31 26.48 25.82 26.32 0.0M
2021-07-22 26.86 27.00 25.80 25.98 0.1M
2021-07-21 27.17 27.56 26.96 27.09 0.1M
2021-07-20 26.02 27.26 25.99 26.86 0.2M
2021-07-19 26.33 26.33 25.63 26.00 0.1M
2021-07-16 27.34 27.34 26.50 26.52 0.1M
2021-07-15 26.29 27.00 26.29 26.95 0.1M
2021-07-14 26.27 26.73 26.10 26.52 0.1M
2021-07-13 26.18 26.40 25.71 26.20 0.1M
2021-07-12 25.92 26.34 25.70 26.26 0.1M
2021-07-09 25.35 25.99 24.69 25.93 0.1M
2021-07-08 24.84 25.20 24.65 24.86 0.1M
2021-07-07 25.33 25.96 25.33 25.48 0.1M
2021-07-06 26.04 26.04 25.25 25.60 0.1M
2021-07-02 26.68 26.68 26.15 26.20 0.0M
2021-07-01 26.64 26.89 26.38 26.77 0.1M
2021-06-30 26.42 26.75 26.31 26.37 0.1M
2021-06-29 26.79 27.08 26.50 26.57 0.1M
2021-06-28 26.92 26.92 26.21 26.52 0.1M
2021-06-25 27.21 27.49 26.74 27.06 0.4M
2021-06-24 26.88 27.17 26.49 27.17 0.1M
2021-06-23 26.69 27.07 26.53 26.79 0.1M
2021-06-22 27.25 27.25 26.46 26.67 0.1M
2021-06-21 26.59 27.77 25.69 27.20 0.1M
2021-06-18 26.84 27.26 26.23 26.40 0.2M
2021-06-17 28.80 28.80 27.25 27.32 0.1M
2021-06-16 27.98 28.75 27.63 28.65 0.1M
2021-06-15 27.75 28.17 27.58 28.11 0.0M
2021-06-14 28.22 28.22 27.38 27.61 0.0M
2021-06-11 28.21 28.45 27.91 28.01 0.0M
2021-06-10 28.89 29.08 27.94 27.99 0.0M
2021-06-09 29.23 29.34 28.43 28.51 0.1M
2021-06-08 29.04 29.50 28.43 29.40 0.1M
2021-06-07 29.06 29.38 28.81 29.27 0.1M
2021-06-04 28.70 29.01 28.55 28.85 0.1M
2021-06-03 28.78 29.11 28.54 28.80 0.0M
2021-06-02 29.24 29.24 28.50 28.68 0.1M
2021-06-01 29.34 29.50 27.52 29.14 0.1M
2021-05-28 28.75 29.16 28.25 29.16 0.1M
2021-05-27 28.58 28.90 28.51 28.78 0.1M
2021-05-26 27.62 28.39 27.58 28.23 0.1M
2021-05-25 28.55 28.61 27.60 27.63 0.1M
2021-05-24 29.00 29.00 28.42 28.57 0.0M
2021-05-21 28.58 29.14 28.32 28.89 0.1M
2021-05-20 28.33 28.33 27.77 28.21 0.1M
2021-05-19 28.55 28.64 27.68 28.49 0.1M
2021-05-18 29.12 29.48 28.64 28.85 0.1M
2021-05-17 28.96 29.25 28.72 29.23 0.0M
2021-05-14 29.06 29.24 28.61 29.18 0.1M
2021-05-13 27.69 28.94 27.69 28.85 0.1M
2021-05-12 28.54 28.80 27.63 27.77 0.1M
2021-05-11 28.59 29.07 28.24 28.37 0.1M
2021-05-10 29.38 29.72 29.12 29.12 0.1M
2021-05-07 28.91 29.40 28.70 29.38 0.0M
2021-05-06 28.98 29.36 28.58 29.27 0.0M
2021-05-05 29.38 29.38 28.63 29.06 0.1M
2021-05-04 29.16 29.49 28.81 29.31 0.1M
2021-05-03 28.38 29.25 28.00 29.25 0.1M
2021-04-30 27.77 28.25 27.41 27.93 0.2M
2021-04-29 28.01 28.32 27.46 27.75 0.1M
2021-04-28 27.37 27.63 26.90 27.40 0.1M
2021-04-27 27.49 28.08 26.93 27.28 0.1M
2021-04-26 27.87 28.29 27.37 27.39 0.1M
2021-04-23 26.79 28.04 26.57 27.72 0.1M
2021-04-22 27.31 27.31 26.45 26.67 0.1M
2021-04-21 26.59 27.26 26.40 27.21 0.1M
2021-04-20 27.63 27.84 26.42 26.59 0.1M
2021-04-19 28.04 28.04 27.40 27.75 0.1M
2021-04-16 28.01 28.17 27.44 28.05 0.1M
2021-04-15 27.79 28.03 26.93 27.69 0.1M
2021-04-14 27.56 28.25 27.56 27.90 0.1M
2021-04-13 28.30 28.30 27.55 27.57 0.0M
2021-04-12 28.34 28.45 28.20 28.37 0.0M
2021-04-09 28.28 28.40 27.88 28.18 0.0M
2021-04-08 27.75 28.13 27.48 28.09 0.1M
2021-04-07 28.47 28.47 27.82 27.91 0.1M
2021-04-06 28.58 28.97 28.15 28.25 0.1M
2021-04-05 28.74 28.77 28.27 28.59 0.1M
2021-04-01 28.40 28.77 27.89 28.59 0.1M
2021-03-31 28.79 29.26 28.42 28.59 0.2M
2021-03-30 28.36 29.16 28.35 28.87 0.1M
2021-03-29 28.48 29.40 27.67 28.17 0.2M
2021-03-26 28.28 29.05 28.18 29.01 0.1M
2021-03-25 27.02 28.09 26.66 27.94 0.1M
2021-03-24 27.38 28.44 27.13 27.16 0.1M
2021-03-23 26.78 27.16 26.49 26.99 0.2M
2021-03-22 28.40 28.40 27.01 27.27 0.1M
2021-03-19 27.85 28.67 27.03 28.62 0.5M
2021-03-18 28.11 29.21 27.86 28.05 0.1M
2021-03-17 27.91 28.12 27.49 27.85 0.1M
2021-03-16 28.18 28.18 27.34 27.79 0.1M
2021-03-15 29.46 29.60 28.05 28.42 0.1M
2021-03-12 29.08 30.14 28.71 29.45 0.1M
2021-03-11 28.74 29.00 28.34 28.90 0.1M
2021-03-10 28.27 28.95 28.01 28.84 0.1M
2021-03-09 28.53 28.76 26.88 28.22 0.1M
2021-03-08 28.13 29.09 27.82 28.97 0.1M
2021-03-05 26.93 27.89 26.83 27.72 0.2M
2021-03-04 26.78 27.61 26.28 26.55 0.2M
2021-03-03 25.62 27.17 25.62 26.70 0.1M
2021-03-02 25.62 25.84 25.16 25.52 0.1M
2021-03-01 25.58 25.85 25.31 25.75 0.1M
2021-02-26 25.59 26.06 25.01 25.15 0.1M
2021-02-25 26.43 26.63 25.72 25.77 0.1M
2021-02-24 25.81 26.50 25.52 26.35 0.1M
2021-02-23 25.34 26.01 25.20 25.53 0.1M
2021-02-22 24.37 25.35 24.29 25.26 0.1M
2021-02-19 24.50 24.75 24.25 24.57 0.1M
2021-02-18 24.43 24.83 24.22 24.44 0.1M
2021-02-17 24.68 24.79 24.42 24.52 0.1M
2021-02-16 25.23 25.23 24.61 24.77 0.1M
2021-02-12 24.65 25.13 24.15 24.94 0.1M
2021-02-11 25.13 25.41 24.49 24.62 0.1M
2021-02-10 25.43 25.55 24.93 25.14 0.1M
2021-02-09 24.79 25.35 24.57 25.32 0.1M
2021-02-08 24.72 25.15 24.63 25.12 0.2M
2021-02-05 24.49 24.72 24.22 24.58 0.1M
2021-02-04 23.78 24.70 23.51 24.57 0.1M
2021-02-03 23.19 23.88 22.96 23.49 0.1M
2021-02-02 23.17 23.41 22.65 23.33 0.1M
2021-02-01 23.08 23.23 22.19 22.79 0.1M
2021-01-29 22.57 22.90 22.15 22.45 1.2M
2021-01-28 22.74 23.25 22.20 22.60 0.1M
2021-01-27 22.25 22.53 21.83 21.99 0.2M
2021-01-26 23.49 23.51 22.85 22.85 0.1M
2021-01-25 23.09 23.30 22.50 23.25 0.1M
2021-01-22 22.74 23.45 22.28 23.39 0.1M
2021-01-21 23.68 23.71 22.84 23.09 0.1M
2021-01-20 23.75 23.81 23.39 23.64 0.1M
2021-01-19 24.04 24.04 23.63 23.82 0.1M
2021-01-15 23.70 24.27 23.54 23.70 0.1M
2021-01-14 23.79 24.21 23.55 24.18 0.1M
2021-01-13 23.55 23.55 23.11 23.46 0.1M
2021-01-12 23.30 23.76 23.07 23.62 0.1M
2021-01-11 22.34 23.05 22.34 23.04 0.1M
2021-01-08 23.01 23.16 22.22 22.66 0.1M
2021-01-07 23.14 23.39 22.66 23.12 0.1M
2021-01-06 21.22 23.00 21.22 22.75 0.2M
2021-01-05 20.51 21.20 20.51 20.99 0.1M
2021-01-04 20.42 20.90 20.16 20.49 0.1M