UITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.29	46.51	46.29	46.46	46.46	0.37%	103,692
Feb 20, 2025	46.21	46.34	46.21	46.29	46.29	0.19%	119,476
Feb 19, 2025	46.08	46.21	46.08	46.20	46.20	0.09%	159,770
Feb 18, 2025	46.21	46.24	46.15	46.16	46.16	-0.30%	252,102
Feb 14, 2025	46.31	46.38	46.29	46.30	46.30	0.37%	61,207
Feb 13, 2025	45.87	46.17	45.87	46.13	46.13	0.57%	96,842
Feb 12, 2025	45.85	45.93	45.80	45.87	45.87	-0.52%	442,618
Feb 11, 2025	46.15	46.15	46.07	46.11	46.11	-0.15%	511,622
Feb 10, 2025	46.25	46.30	46.16	46.18	46.18	-0.09%	128,378
Feb 7, 2025	46.24	46.26	46.17	46.22	46.22	-0.60%	114,143
Feb 6, 2025	46.51	46.56	46.46	46.50	46.35	-0.13%	569,380
Feb 5, 2025	46.44	46.63	46.44	46.56	46.41	0.52%	406,350
Feb 4, 2025	46.12	46.45	46.12	46.32	46.17	0.22%	294,767
Feb 3, 2025	46.26	46.39	46.18	46.22	46.07	0.03%	169,515
Jan 31, 2025	46.28	46.33	46.12	46.21	46.05	-0.10%	159,550
Jan 30, 2025	46.24	46.31	46.21	46.25	46.10	0.15%	83,374
Jan 29, 2025	46.26	46.28	46.09	46.18	46.03	-0.06%	67,148
Jan 28, 2025	46.12	46.22	46.10	46.21	46.06	0.02%	143,344
Jan 27, 2025	46.20	46.23	46.12	46.20	46.05	0.51%	362,534
Jan 24, 2025	45.86	45.97	45.86	45.97	45.81	0.51%	315,862
Jan 23, 2025	45.84	45.91	45.73	45.73	45.58	-0.52%	171,266
Jan 22, 2025	46.06	46.07	45.93	45.97	45.82	-0.15%	234,291
Jan 21, 2025	46.04	46.07	45.99	46.04	45.89	0.28%	204,045
Jan 17, 2025	45.95	45.97	45.89	45.91	45.76	0.09%	183,753
Jan 16, 2025	45.77	45.95	45.71	45.87	45.72	0.42%	242,940
Jan 15, 2025	45.82	45.83	45.68	45.68	45.53	0.59%	1,779,897
Jan 14, 2025	45.47	45.47	45.39	45.41	45.26	-	212,738
Jan 13, 2025	45.44	45.47	45.37	45.41	45.26	-0.20%	265,442
Jan 10, 2025	45.54	45.59	45.46	45.50	45.35	-0.35%	159,395
Jan 8, 2025	45.64	45.74	45.62	45.66	45.51	-0.13%	342,008
Jan 7, 2025	45.85	45.86	45.68	45.72	45.54	-0.37%	328,925
Jan 6, 2025	45.88	45.93	45.84	45.89	45.71	-0.13%	104,043
Jan 3, 2025	46.01	46.04	45.93	45.95	45.77	-0.09%	183,046
Jan 2, 2025	46.04	46.09	45.93	45.99	45.81	0.07%	198,015
Dec 31, 2024	46.07	46.11	45.95	45.96	45.78	-0.09%	283,566
Dec 30, 2024	46.00	46.03	45.97	46.00	45.82	0.37%	303,640
Dec 27, 2024	45.90	45.94	45.82	45.83	45.65	-0.22%	181,106
Dec 26, 2024	45.77	45.93	45.77	45.93	45.75	0.11%	66,688
Dec 24, 2024	45.76	45.89	45.76	45.88	45.70	0.09%	82,827
Dec 23, 2024	45.83	45.94	45.83	45.84	45.66	-0.30%	135,148
Dec 20, 2024	46.02	46.11	45.97	45.98	45.80	0.17%	162,703
Dec 19, 2024	45.91	45.95	45.81	45.90	45.72	-0.28%	155,970
Dec 18, 2024	46.31	46.39	46.02	46.03	45.85	-0.69%	159,290
Dec 17, 2024	46.31	46.40	46.31	46.35	46.17	-0.04%	129,970
Dec 16, 2024	46.36	46.39	46.32	46.37	46.19	0.06%	126,477
Dec 13, 2024	46.44	46.44	46.29	46.34	46.16	-0.28%	173,900
Dec 12, 2024	46.51	46.56	46.44	46.47	46.29	-0.90%	157,483
Dec 11, 2024	47.00	47.03	46.84	46.89	46.42	-0.13%	119,096
Dec 10, 2024	46.85	46.99	46.85	46.95	46.48	-0.15%	72,372
Dec 9, 2024	47.08	47.08	47.00	47.02	46.55	-0.25%	96,070
Dec 6, 2024	47.16	47.19	47.06	47.14	46.67	0.21%	56,625
Dec 5, 2024	46.92	47.08	46.92	47.04	46.57	0.04%	118,217
Dec 4, 2024	46.79	47.04	46.79	47.02	46.55	0.34%	120,750
Dec 3, 2024	47.02	47.03	46.86	46.86	46.39	-0.26%	92,677
Dec 2, 2024	46.60	47.01	46.60	46.98	46.51	-	205,674
Nov 29, 2024	46.94	46.98	46.91	46.98	46.51	0.38%	37,949
Nov 27, 2024	46.80	46.87	46.73	46.80	46.33	0.34%	72,359
Nov 26, 2024	46.71	46.71	46.61	46.64	46.17	-0.28%	368,630
Nov 25, 2024	46.78	46.78	46.66	46.77	46.30	0.95%	110,497
Nov 22, 2024	46.39	46.39	46.31	46.33	45.87	-0.09%	206,610
Nov 21, 2024	46.39	46.45	46.31	46.37	45.91	-0.02%	147,739
Nov 20, 2024	46.33	46.42	46.33	46.38	45.92	-0.09%	105,419
Nov 19, 2024	46.41	46.47	46.40	46.42	45.96	0.17%	132,952
Nov 18, 2024	46.23	46.36	46.18	46.34	45.88	0.15%	142,533
Nov 15, 2024	46.22	46.36	46.12	46.27	45.81	-0.09%	113,015
Nov 14, 2024	46.42	46.42	46.28	46.31	45.85	0.02%	160,515
Nov 13, 2024	46.49	46.49	46.23	46.30	45.84	-0.06%	141,301
Nov 12, 2024	46.43	46.49	46.28	46.33	45.87	-0.52%	525,263
Nov 11, 2024	46.57	46.57	46.50	46.57	46.10	-0.17%	207,231
Nov 8, 2024	46.62	46.73	46.60	46.65	46.18	0.15%	103,947
Nov 7, 2024	46.40	46.62	46.40	46.58	46.11	0.39%	179,140
Nov 6, 2024	46.32	46.48	46.27	46.40	45.78	-0.77%	216,599
Nov 5, 2024	46.63	46.80	46.54	46.76	46.13	0.13%	106,591
Nov 4, 2024	46.74	46.79	46.62	46.70	46.08	0.43%	116,247
Nov 1, 2024	46.71	46.81	46.50	46.50	45.88	-0.45%	258,100
Oct 31, 2024	46.68	46.76	46.56	46.71	46.09	-	185,842
Oct 30, 2024	46.86	46.93	46.70	46.71	46.09	-0.04%	196,727
Oct 29, 2024	46.56	46.74	46.53	46.73	46.11	0.04%	46,564
Oct 28, 2024	46.78	46.78	46.64	46.71	46.09	-0.16%	150,365
Oct 25, 2024	46.93	46.94	46.77	46.79	46.16	-0.20%	69,461
Oct 24, 2024	46.81	46.92	46.75	46.88	46.25	0.26%	76,364
Oct 23, 2024	46.78	46.78	46.72	46.76	46.13	-0.28%	109,783
Oct 22, 2024	46.91	46.94	46.82	46.89	46.26	-0.02%	549,438
Oct 21, 2024	47.02	47.05	46.90	46.90	46.27	-0.64%	76,454
Oct 18, 2024	47.20	47.23	47.16	47.20	46.57	0.04%	164,512
Oct 17, 2024	47.22	47.23	47.14	47.18	46.55	-0.41%	390,080
Oct 16, 2024	47.44	47.44	47.35	47.38	46.74	0.10%	142,183
Oct 15, 2024	47.24	47.33	47.23	47.33	46.70	0.40%	123,848
Oct 14, 2024	47.01	47.14	47.00	47.14	46.51	-0.04%	74,410
Oct 11, 2024	47.13	47.20	47.09	47.16	46.53	-0.02%	80,114
Oct 10, 2024	47.12	47.17	47.03	47.17	46.54	0.02%	77,322
Oct 9, 2024	47.20	47.23	47.13	47.16	46.53	-0.25%	103,196
Oct 8, 2024	47.14	47.28	47.14	47.28	46.65	-0.21%	302,882
Oct 7, 2024	47.33	47.41	47.33	47.38	46.62	-0.27%	164,787
Oct 4, 2024	47.63	47.63	47.50	47.51	46.75	-0.67%	133,290
Oct 3, 2024	47.91	47.91	47.83	47.83	47.07	-0.40%	76,080
Oct 2, 2024	47.92	48.03	47.88	48.02	47.25	-0.10%	98,498
Oct 1, 2024	48.09	48.17	48.05	48.07	47.30	0.29%	200,517
Sep 30, 2024	48.05	48.05	47.92	47.93	47.17	-0.31%	105,102
Sep 27, 2024	48.00	48.08	47.97	48.08	47.31	0.27%	286,219