UITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	45.77	45.93	45.77	45.93	45.93	0.11%	66,688
Dec 24, 2024	45.76	45.89	45.76	45.88	45.88	0.09%	82,827
Dec 23, 2024	45.83	45.94	45.83	45.84	45.84	-0.30%	135,148
Dec 20, 2024	46.02	46.11	45.97	45.98	45.98	0.17%	162,703
Dec 19, 2024	45.91	45.95	45.81	45.90	45.90	-0.28%	155,970
Dec 18, 2024	46.31	46.39	46.02	46.03	46.03	-0.69%	159,290
Dec 17, 2024	46.31	46.40	46.31	46.35	46.35	-0.04%	129,970
Dec 16, 2024	46.36	46.39	46.32	46.37	46.37	0.06%	126,477
Dec 13, 2024	46.44	46.44	46.29	46.34	46.34	-0.28%	173,900
Dec 12, 2024	46.51	46.56	46.44	46.47	46.47	-0.90%	157,483
Dec 11, 2024	47.00	47.03	46.84	46.89	46.61	-0.13%	119,096
Dec 10, 2024	46.85	46.99	46.85	46.95	46.67	-0.15%	72,372
Dec 9, 2024	47.08	47.08	47.00	47.02	46.73	-0.25%	96,070
Dec 6, 2024	47.16	47.19	47.06	47.14	46.85	0.21%	56,625
Dec 5, 2024	46.92	47.08	46.92	47.04	46.75	0.04%	118,217
Dec 4, 2024	46.79	47.04	46.79	47.02	46.73	0.34%	120,750
Dec 3, 2024	47.02	47.03	46.86	46.86	46.58	-0.26%	92,677
Dec 2, 2024	46.60	47.01	46.60	46.98	46.69	-	205,674
Nov 29, 2024	46.94	46.98	46.91	46.98	46.69	0.38%	37,949
Nov 27, 2024	46.80	46.87	46.73	46.80	46.52	0.34%	72,359
Nov 26, 2024	46.71	46.71	46.61	46.64	46.36	-0.28%	368,630
Nov 25, 2024	46.78	46.78	46.66	46.77	46.49	0.95%	110,497
Nov 22, 2024	46.39	46.39	46.31	46.33	46.05	-0.09%	206,610
Nov 21, 2024	46.39	46.45	46.31	46.37	46.09	-0.02%	147,739
Nov 20, 2024	46.33	46.42	46.33	46.38	46.10	-0.09%	105,419
Nov 19, 2024	46.41	46.47	46.40	46.42	46.14	0.17%	132,952
Nov 18, 2024	46.23	46.36	46.18	46.34	46.06	0.15%	142,533
Nov 15, 2024	46.22	46.36	46.12	46.27	45.99	-0.09%	113,015
Nov 14, 2024	46.42	46.42	46.28	46.31	46.03	0.02%	160,515
Nov 13, 2024	46.49	46.49	46.23	46.30	46.02	-0.06%	141,301
Nov 12, 2024	46.43	46.49	46.28	46.33	46.05	-0.52%	525,263
Nov 11, 2024	46.57	46.57	46.50	46.57	46.29	-0.17%	207,231
Nov 8, 2024	46.62	46.73	46.60	46.65	46.37	0.15%	103,947
Nov 7, 2024	46.40	46.62	46.40	46.58	46.30	0.39%	179,140
Nov 6, 2024	46.32	46.48	46.27	46.40	45.96	-0.77%	216,599
Nov 5, 2024	46.63	46.80	46.54	46.76	46.32	0.13%	106,591
Nov 4, 2024	46.74	46.79	46.62	46.70	46.26	0.43%	116,247
Nov 1, 2024	46.71	46.81	46.50	46.50	46.06	-0.45%	258,100
Oct 31, 2024	46.68	46.76	46.56	46.71	46.27	-	185,842
Oct 30, 2024	46.86	46.93	46.70	46.71	46.27	-0.04%	196,727
Oct 29, 2024	46.56	46.74	46.53	46.73	46.29	0.04%	46,564
Oct 28, 2024	46.78	46.78	46.64	46.71	46.27	-0.16%	150,365
Oct 25, 2024	46.93	46.94	46.77	46.79	46.34	-0.20%	69,461
Oct 24, 2024	46.81	46.92	46.75	46.88	46.44	0.26%	76,364
Oct 23, 2024	46.78	46.78	46.72	46.76	46.32	-0.28%	109,783
Oct 22, 2024	46.91	46.94	46.82	46.89	46.45	-0.02%	549,438
Oct 21, 2024	47.02	47.05	46.90	46.90	46.46	-0.64%	76,454
Oct 18, 2024	47.20	47.23	47.16	47.20	46.75	0.04%	164,512
Oct 17, 2024	47.22	47.23	47.14	47.18	46.73	-0.41%	390,080
Oct 16, 2024	47.44	47.44	47.35	47.38	46.93	0.10%	142,183
Oct 15, 2024	47.24	47.33	47.23	47.33	46.88	0.40%	123,848
Oct 14, 2024	47.01	47.14	47.00	47.14	46.69	-0.04%	74,410
Oct 11, 2024	47.13	47.20	47.09	47.16	46.71	-0.02%	80,114
Oct 10, 2024	47.12	47.17	47.03	47.17	46.72	0.02%	77,322
Oct 9, 2024	47.20	47.23	47.13	47.16	46.71	-0.25%	103,196
Oct 8, 2024	47.14	47.28	47.14	47.28	46.83	-0.21%	302,882
Oct 7, 2024	47.33	47.41	47.33	47.38	46.81	-0.27%	164,787
Oct 4, 2024	47.63	47.63	47.50	47.51	46.94	-0.67%	133,290
Oct 3, 2024	47.91	47.91	47.83	47.83	47.25	-0.40%	76,080
Oct 2, 2024	47.92	48.03	47.88	48.02	47.44	-0.10%	98,498
Oct 1, 2024	48.09	48.17	48.05	48.07	47.49	0.29%	200,517
Sep 30, 2024	48.05	48.05	47.92	47.93	47.35	-0.31%	105,102
Sep 27, 2024	48.00	48.08	47.97	48.08	47.50	0.27%	286,219
Sep 26, 2024	47.98	47.98	47.85	47.95	47.37	-	126,023
Sep 25, 2024	48.02	48.02	47.95	47.95	47.37	-0.25%	155,916
Sep 24, 2024	47.95	48.11	47.92	48.07	47.49	0.06%	145,439
Sep 23, 2024	48.04	48.07	47.92	48.04	47.46	-0.02%	152,766
Sep 20, 2024	48.03	48.09	47.95	48.05	47.47	-0.08%	78,895
Sep 19, 2024	47.98	48.09	47.96	48.09	47.51	0.06%	117,828
Sep 18, 2024	48.30	48.30	48.06	48.06	47.48	-0.37%	128,473
Sep 17, 2024	48.31	48.31	48.20	48.24	47.66	-0.10%	112,102
Sep 16, 2024	48.22	48.29	48.17	48.29	47.71	0.23%	105,061
Sep 13, 2024	48.16	48.19	48.09	48.18	47.60	0.21%	126,984
Sep 12, 2024	48.09	48.11	47.99	48.08	47.50	-0.10%	161,637
Sep 11, 2024	48.07	48.18	48.04	48.13	47.55	-0.31%	557,894
Sep 10, 2024	48.15	48.31	48.14	48.28	47.54	0.21%	106,184
Sep 9, 2024	48.07	48.20	48.03	48.18	47.44	0.12%	306,506
Sep 6, 2024	48.03	48.24	47.99	48.12	47.38	0.15%	228,161
Sep 5, 2024	48.03	48.09	47.90	48.05	47.31	0.25%	101,501
Sep 4, 2024	47.73	47.94	47.73	47.93	47.19	0.57%	96,212
Sep 3, 2024	47.67	47.74	47.63	47.66	46.93	0.42%	86,397
Aug 30, 2024	47.62	47.63	47.46	47.46	46.73	-0.36%	229,537
Aug 29, 2024	47.60	47.65	47.54	47.63	46.90	-0.04%	70,936
Aug 28, 2024	47.66	47.71	47.64	47.65	46.92	-0.06%	83,052
Aug 27, 2024	47.59	47.71	47.57	47.68	46.95	-0.02%	96,358
Aug 26, 2024	47.79	47.79	47.69	47.69	46.96	-0.06%	67,861
Aug 23, 2024	47.64	47.74	47.56	47.72	46.99	0.38%	122,092
Aug 22, 2024	47.66	47.66	47.48	47.54	46.81	-0.31%	69,195
Aug 21, 2024	47.67	47.78	47.61	47.69	46.96	0.17%	94,614
Aug 20, 2024	47.58	47.63	47.53	47.61	46.88	0.21%	94,493
Aug 19, 2024	47.39	47.53	47.39	47.51	46.78	0.21%	45,598
Aug 16, 2024	47.40	47.42	47.30	47.41	46.68	0.13%	179,662
Aug 15, 2024	47.31	47.37	47.21	47.35	46.62	-0.40%	97,290
Aug 14, 2024	47.50	47.57	47.48	47.54	46.81	0.21%	64,157
Aug 13, 2024	47.45	47.45	47.36	47.44	46.71	0.34%	53,292
Aug 12, 2024	47.11	47.29	47.11	47.28	46.55	0.25%	65,399
Aug 9, 2024	47.07	47.20	47.07	47.16	46.43	0.28%	62,199
Aug 8, 2024	47.09	47.09	46.93	47.03	46.31	-0.49%	90,022
Aug 7, 2024	47.32	47.33	47.20	47.26	46.39	-0.31%	233,617
Aug 6, 2024	47.61	47.61	47.37	47.41	46.54	-0.60%	134,020