UITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.33	46.42	46.33	46.38	46.38	-0.09%	105,419
Nov 19, 2024	46.41	46.47	46.40	46.42	46.42	0.17%	132,952
Nov 18, 2024	46.23	46.36	46.18	46.34	46.34	0.15%	142,533
Nov 15, 2024	46.22	46.36	46.12	46.27	46.27	-0.09%	113,015
Nov 14, 2024	46.42	46.42	46.28	46.31	46.31	0.02%	160,515
Nov 13, 2024	46.49	46.49	46.23	46.30	46.30	-0.06%	141,301
Nov 12, 2024	46.43	46.49	46.28	46.33	46.33	-0.52%	525,263
Nov 11, 2024	46.57	46.57	46.50	46.57	46.57	-0.17%	207,231
Nov 8, 2024	46.62	46.73	46.60	46.65	46.65	0.15%	103,947
Nov 7, 2024	46.40	46.62	46.40	46.58	46.58	0.39%	179,140
Nov 6, 2024	46.32	46.48	46.27	46.40	46.24	-0.77%	216,599
Nov 5, 2024	46.63	46.80	46.54	46.76	46.60	0.13%	106,591
Nov 4, 2024	46.74	46.79	46.62	46.70	46.54	0.43%	116,247
Nov 1, 2024	46.71	46.81	46.50	46.50	46.34	-0.45%	258,100
Oct 31, 2024	46.68	46.76	46.56	46.71	46.55	-	185,842
Oct 30, 2024	46.86	46.93	46.70	46.71	46.55	-0.04%	196,727
Oct 29, 2024	46.56	46.74	46.53	46.73	46.57	0.04%	46,564
Oct 28, 2024	46.78	46.78	46.64	46.71	46.55	-0.16%	150,365
Oct 25, 2024	46.93	46.94	46.77	46.79	46.63	-0.20%	69,461
Oct 24, 2024	46.81	46.92	46.75	46.88	46.72	0.26%	76,364
Oct 23, 2024	46.78	46.78	46.72	46.76	46.60	-0.28%	109,783
Oct 22, 2024	46.91	46.94	46.82	46.89	46.73	-0.02%	549,438
Oct 21, 2024	47.02	47.05	46.90	46.90	46.74	-0.64%	76,454
Oct 18, 2024	47.20	47.23	47.16	47.20	47.04	0.04%	164,512
Oct 17, 2024	47.22	47.23	47.14	47.18	47.02	-0.41%	390,080
Oct 16, 2024	47.44	47.44	47.35	47.38	47.21	0.10%	142,183
Oct 15, 2024	47.24	47.33	47.23	47.33	47.17	0.40%	123,848
Oct 14, 2024	47.01	47.14	47.00	47.14	46.98	-0.04%	74,410
Oct 11, 2024	47.13	47.20	47.09	47.16	47.00	-0.02%	80,114
Oct 10, 2024	47.12	47.17	47.03	47.17	47.01	0.02%	77,322
Oct 9, 2024	47.20	47.23	47.13	47.16	47.00	-0.25%	103,196
Oct 8, 2024	47.14	47.28	47.14	47.28	47.12	-0.21%	302,882
Oct 7, 2024	47.33	47.41	47.33	47.38	47.10	-0.27%	164,787
Oct 4, 2024	47.63	47.63	47.50	47.51	47.23	-0.67%	133,290
Oct 3, 2024	47.91	47.91	47.83	47.83	47.54	-0.40%	76,080
Oct 2, 2024	47.92	48.03	47.88	48.02	47.73	-0.10%	98,498
Oct 1, 2024	48.09	48.17	48.05	48.07	47.78	0.29%	200,517
Sep 30, 2024	48.05	48.05	47.92	47.93	47.64	-0.31%	105,102
Sep 27, 2024	48.00	48.08	47.97	48.08	47.79	0.27%	286,219
Sep 26, 2024	47.98	47.98	47.85	47.95	47.66	-	126,023
Sep 25, 2024	48.02	48.02	47.95	47.95	47.66	-0.25%	155,916
Sep 24, 2024	47.95	48.11	47.92	48.07	47.78	0.06%	145,439
Sep 23, 2024	48.04	48.07	47.92	48.04	47.75	-0.02%	152,766
Sep 20, 2024	48.03	48.09	47.95	48.05	47.76	-0.08%	78,895
Sep 19, 2024	47.98	48.09	47.96	48.09	47.80	0.06%	117,828
Sep 18, 2024	48.30	48.30	48.06	48.06	47.77	-0.37%	128,473
Sep 17, 2024	48.31	48.31	48.20	48.24	47.95	-0.10%	112,102
Sep 16, 2024	48.22	48.29	48.17	48.29	48.00	0.23%	105,061
Sep 13, 2024	48.16	48.19	48.09	48.18	47.89	0.21%	126,984
Sep 12, 2024	48.09	48.11	47.99	48.08	47.79	-0.10%	161,637
Sep 11, 2024	48.07	48.18	48.04	48.13	47.84	-0.31%	557,894
Sep 10, 2024	48.15	48.31	48.14	48.28	47.83	0.21%	106,184
Sep 9, 2024	48.07	48.20	48.03	48.18	47.73	0.12%	306,506
Sep 6, 2024	48.03	48.24	47.99	48.12	47.67	0.15%	228,161
Sep 5, 2024	48.03	48.09	47.90	48.05	47.60	0.25%	101,501
Sep 4, 2024	47.73	47.94	47.73	47.93	47.48	0.57%	96,212
Sep 3, 2024	47.67	47.74	47.63	47.66	47.21	0.42%	86,397
Aug 30, 2024	47.62	47.63	47.46	47.46	47.02	-0.36%	229,537
Aug 29, 2024	47.60	47.65	47.54	47.63	47.18	-0.04%	70,936
Aug 28, 2024	47.66	47.71	47.64	47.65	47.20	-0.06%	83,052
Aug 27, 2024	47.59	47.71	47.57	47.68	47.23	-0.02%	96,358
Aug 26, 2024	47.79	47.79	47.69	47.69	47.24	-0.06%	67,861
Aug 23, 2024	47.64	47.74	47.56	47.72	47.27	0.38%	122,092
Aug 22, 2024	47.66	47.66	47.48	47.54	47.09	-0.31%	69,195
Aug 21, 2024	47.67	47.78	47.61	47.69	47.24	0.17%	94,614
Aug 20, 2024	47.58	47.63	47.53	47.61	47.16	0.21%	94,493
Aug 19, 2024	47.39	47.53	47.39	47.51	47.06	0.21%	45,598
Aug 16, 2024	47.40	47.42	47.30	47.41	46.97	0.13%	179,662
Aug 15, 2024	47.31	47.37	47.21	47.35	46.90	-0.40%	97,290
Aug 14, 2024	47.50	47.57	47.48	47.54	47.09	0.21%	64,157
Aug 13, 2024	47.45	47.45	47.36	47.44	47.00	0.34%	53,292
Aug 12, 2024	47.11	47.29	47.11	47.28	46.84	0.25%	65,399
Aug 9, 2024	47.07	47.20	47.07	47.16	46.72	0.28%	62,199
Aug 8, 2024	47.09	47.09	46.93	47.03	46.59	-0.49%	90,022
Aug 7, 2024	47.32	47.33	47.20	47.26	46.68	-0.31%	233,617
Aug 6, 2024	47.61	47.61	47.37	47.41	46.82	-0.60%	134,020
Aug 5, 2024	47.92	47.92	47.58	47.70	47.11	-0.03%	101,927
Aug 2, 2024	47.49	47.72	47.49	47.71	47.12	1.10%	216,198
Aug 1, 2024	47.10	47.26	47.09	47.19	46.61	0.47%	209,645
Jul 31, 2024	46.89	46.97	46.74	46.97	46.39	0.49%	126,317
Jul 30, 2024	46.71	46.77	46.63	46.74	46.16	0.15%	71,184
Jul 29, 2024	46.67	46.70	46.62	46.67	46.09	0.13%	113,634
Jul 26, 2024	46.58	46.61	46.53	46.61	46.03	0.39%	151,532
Jul 25, 2024	46.41	46.51	46.35	46.43	45.86	0.22%	145,112
Jul 24, 2024	46.36	46.51	46.31	46.33	45.76	-0.30%	228,196
Jul 23, 2024	46.44	46.51	46.44	46.47	45.90	0.11%	167,365
Jul 22, 2024	46.52	46.53	46.36	46.42	45.85	-0.11%	72,428
Jul 19, 2024	46.60	46.60	46.42	46.47	45.90	-0.24%	37,194
Jul 18, 2024	46.63	46.66	46.56	46.58	46.00	-0.21%	237,750
Jul 17, 2024	46.61	46.70	46.57	46.68	46.10	0.04%	53,862
Jul 16, 2024	46.56	46.66	46.52	46.66	46.08	0.34%	321,713
Jul 15, 2024	46.49	46.57	46.46	46.50	45.93	-0.24%	299,020
Jul 12, 2024	46.52	46.61	46.49	46.61	46.03	0.22%	61,176
Jul 11, 2024	46.53	46.58	46.49	46.51	45.94	0.53%	101,687
Jul 10, 2024	46.26	46.28	46.22	46.27	45.69	-0.25%	157,162
Jul 9, 2024	46.39	46.52	46.28	46.38	45.67	-0.06%	351,000
Jul 8, 2024	46.38	46.43	46.32	46.41	45.70	0.11%	90,272
Jul 5, 2024	46.33	46.40	46.17	46.36	45.65	0.67%	211,028
Jul 3, 2024	45.95	46.08	45.93	46.05	45.35	0.44%	39,967
Jul 2, 2024	45.89	45.89	45.78	45.85	45.15	0.31%	111,773