UITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	46.62	46.72	46.58	46.70	46.70	0.28%	144,429
Apr 24, 2025	46.45	46.63	46.42	46.57	46.57	0.61%	243,312
Apr 23, 2025	46.57	46.63	46.27	46.29	46.29	0.19%	272,785
Apr 22, 2025	46.26	46.28	46.19	46.20	46.20	0.09%	175,344
Apr 21, 2025	46.25	46.36	46.16	46.16	46.16	-0.53%	136,836
Apr 17, 2025	46.47	46.49	46.37	46.41	46.41	-0.22%	128,059
Apr 16, 2025	46.36	46.53	46.31	46.51	46.51	0.33%	216,827
Apr 15, 2025	46.21	46.43	46.21	46.35	46.35	0.29%	116,764
Apr 14, 2025	46.13	46.29	46.10	46.22	46.22	0.59%	63,420
Apr 11, 2025	45.82	46.04	45.60	45.95	45.95	-0.28%	170,551
Apr 10, 2025	46.20	46.40	46.06	46.08	46.08	-1.18%	162,300
Apr 9, 2025	46.17	46.63	46.03	46.63	46.46	0.11%	516,526
Apr 8, 2025	46.79	46.83	46.55	46.58	46.41	-0.79%	167,123
Apr 7, 2025	47.47	47.47	46.84	46.95	46.78	-0.80%	243,085
Apr 4, 2025	47.67	47.74	47.14	47.33	47.16	0.08%	242,840
Apr 3, 2025	47.30	47.47	47.27	47.29	47.12	0.56%	196,236
Apr 2, 2025	47.20	47.20	46.93	47.03	46.85	-0.05%	147,479
Apr 1, 2025	46.98	47.11	46.98	47.05	46.88	0.23%	103,951
Mar 31, 2025	46.97	46.98	46.83	46.94	46.77	0.23%	99,421
Mar 28, 2025	46.71	46.84	46.71	46.83	46.66	0.58%	56,983
Mar 27, 2025	46.56	46.59	46.51	46.56	46.39	-0.04%	179,821
Mar 26, 2025	46.63	46.64	46.57	46.58	46.41	-0.21%	97,351
Mar 25, 2025	46.63	46.73	46.62	46.68	46.51	0.09%	109,631
Mar 24, 2025	46.72	46.75	46.56	46.64	46.47	-0.43%	187,654
Mar 21, 2025	46.91	46.96	46.83	46.84	46.67	-0.11%	230,896
Mar 20, 2025	47.01	47.02	46.83	46.89	46.72	0.15%	148,361
Mar 19, 2025	46.64	46.84	46.61	46.82	46.65	0.26%	45,318
Mar 18, 2025	46.58	46.75	46.58	46.70	46.53	0.06%	49,313
Mar 17, 2025	46.68	46.76	46.62	46.67	46.50	0.11%	312,452
Mar 14, 2025	46.62	46.68	46.61	46.62	46.45	-0.17%	307,514
Mar 13, 2025	46.52	46.71	46.48	46.70	46.53	0.26%	178,583
Mar 12, 2025	46.61	46.66	46.55	46.58	46.41	-0.26%	87,574
Mar 11, 2025	46.83	46.93	46.67	46.70	46.53	-0.36%	130,173
Mar 10, 2025	46.83	46.99	46.79	46.87	46.70	0.17%	364,967
Mar 7, 2025	46.99	47.00	46.75	46.79	46.46	-0.09%	155,865
Mar 6, 2025	46.83	46.90	46.72	46.83	46.50	-0.17%	66,726
Mar 5, 2025	47.09	47.13	46.89	46.91	46.58	-0.36%	262,368
Mar 4, 2025	47.21	47.28	47.03	47.08	46.75	-0.21%	331,276
Mar 3, 2025	46.93	47.19	46.93	47.18	46.85	0.23%	120,479
Feb 28, 2025	46.96	47.09	46.91	47.07	46.74	0.41%	122,772
Feb 27, 2025	46.82	46.88	46.80	46.88	46.55	-0.11%	74,631
Feb 26, 2025	46.83	46.96	46.79	46.93	46.60	0.23%	81,146
Feb 25, 2025	46.80	46.82	46.73	46.82	46.49	0.62%	436,584
Feb 24, 2025	46.41	46.58	46.41	46.53	46.20	0.15%	130,705
Feb 21, 2025	46.29	46.51	46.29	46.46	46.13	0.37%	103,692
Feb 20, 2025	46.21	46.34	46.21	46.29	45.96	0.19%	119,476
Feb 19, 2025	46.08	46.21	46.08	46.20	45.88	0.09%	159,770
Feb 18, 2025	46.21	46.24	46.15	46.16	45.84	-0.30%	252,102
Feb 14, 2025	46.31	46.38	46.29	46.30	45.97	0.37%	61,207
Feb 13, 2025	45.87	46.17	45.87	46.13	45.81	0.57%	96,842