UITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	47.69	47.74	47.64	47.73	47.73	0.17%	149,906
Sep 12, 2025	47.61	47.65	47.57	47.65	47.65	-0.15%	55,282
Sep 11, 2025	47.67	47.77	47.65	47.72	47.72	0.20%	137,561
Sep 10, 2025	47.61	47.68	47.58	47.62	47.62	0.16%	175,463
Sep 9, 2025	47.61	47.63	47.51	47.55	47.55	-0.17%	99,163
Sep 8, 2025	47.58	47.63	47.57	47.63	47.63	-0.03%	96,162
Sep 5, 2025	47.68	47.71	47.64	47.64	47.48	0.43%	104,857
Sep 4, 2025	47.34	47.44	47.31	47.44	47.28	0.37%	93,443
Sep 3, 2025	47.13	47.31	47.12	47.26	47.10	0.31%	82,833
Sep 2, 2025	47.05	47.13	47.05	47.12	46.96	-0.24%	130,393
Aug 29, 2025	47.18	47.26	47.17	47.23	47.07	-0.06%	236,952
Aug 28, 2025	47.19	47.27	47.17	47.26	47.10	0.13%	105,251
Aug 27, 2025	47.09	47.20	47.06	47.20	47.04	0.12%	73,491
Aug 26, 2025	47.07	47.15	47.05	47.15	46.99	0.13%	130,456
Aug 25, 2025	47.08	47.12	47.05	47.09	46.93	-0.12%	73,696
Aug 22, 2025	46.97	47.16	46.97	47.14	46.98	0.50%	61,503
Aug 21, 2025	46.96	46.96	46.86	46.91	46.75	-0.21%	110,879
Aug 20, 2025	46.93	47.04	46.93	47.01	46.85	0.12%	102,425
Aug 19, 2025	46.91	46.97	46.91	46.95	46.79	0.17%	706,905
Aug 18, 2025	46.92	46.94	46.84	46.87	46.71	-0.10%	132,373
Aug 15, 2025	46.96	46.98	46.89	46.92	46.76	-0.13%	63,255
Aug 14, 2025	47.06	47.06	46.96	46.98	46.82	-0.30%	69,917
Aug 13, 2025	47.08	47.14	47.08	47.12	46.96	0.36%	66,335
Aug 12, 2025	46.91	46.96	46.87	46.95	46.79	-0.01%	92,071
Aug 11, 2025	46.90	47.00	46.90	46.95	46.79	-	173,450
Aug 8, 2025	46.97	46.97	46.92	46.95	46.79	-0.23%	91,530
Aug 7, 2025	47.07	47.12	47.03	47.06	46.90	-0.01%	150,194
Aug 6, 2025	47.04	47.09	46.92	47.07	46.91	-0.36%	434,402
Aug 5, 2025	47.16	47.26	47.16	47.24	46.94	-	123,413
Aug 4, 2025	47.20	47.25	47.15	47.24	46.94	0.11%	149,037
Aug 1, 2025	47.07	47.20	47.05	47.19	46.89	0.85%	82,426
Jul 31, 2025	46.84	46.88	46.78	46.79	46.49	-	62,098
Jul 30, 2025	46.76	46.89	46.76	46.78	46.49	-0.22%	89,228
Jul 29, 2025	46.69	46.89	46.69	46.89	46.59	0.49%	74,986
Jul 28, 2025	46.66	46.68	46.64	46.66	46.36	-0.15%	77,557
Jul 25, 2025	46.63	46.73	46.61	46.73	46.43	0.23%	62,141
Jul 24, 2025	46.55	46.68	46.55	46.62	46.32	-0.13%	112,044
Jul 23, 2025	46.71	46.74	46.64	46.68	46.38	-0.22%	108,493
Jul 22, 2025	46.73	46.81	46.72	46.78	46.48	0.21%	133,162
Jul 21, 2025	46.70	46.76	46.67	46.68	46.39	0.30%	181,470
Jul 18, 2025	46.55	46.58	46.51	46.55	46.25	0.17%	50,760
Jul 17, 2025	46.47	46.52	46.43	46.46	46.17	0.04%	65,849
Jul 16, 2025	46.41	46.49	46.35	46.45	46.15	0.15%	143,235
Jul 15, 2025	46.56	46.56	46.36	46.38	46.08	-0.31%	78,041
Jul 14, 2025	46.52	46.55	46.46	46.52	46.23	0.02%	104,245
Jul 11, 2025	46.57	46.57	46.51	46.51	46.22	-0.39%	127,178
Jul 10, 2025	46.67	46.71	46.63	46.69	46.39	-0.36%	107,952
Jul 9, 2025	46.73	46.87	46.73	46.86	46.39	0.36%	109,738
Jul 8, 2025	46.66	46.73	46.63	46.69	46.22	-0.11%	88,058
Jul 7, 2025	46.82	46.82	46.70	46.74	46.27	-0.29%	93,326