UITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	46.18	46.26	46.16	46.18	46.18	-0.32%	130,986
May 9, 2025	46.33	46.45	46.33	46.33	46.33	-0.06%	151,003
May 8, 2025	46.57	46.57	46.36	46.36	46.36	-0.73%	81,724
May 7, 2025	46.67	46.73	46.64	46.70	46.55	0.17%	72,024
May 6, 2025	46.49	46.64	46.45	46.62	46.47	0.24%	142,463
May 5, 2025	46.54	46.54	46.44	46.51	46.36	-0.15%	133,026
May 2, 2025	46.60	46.67	46.54	46.58	46.43	-0.47%	383,482
May 1, 2025	46.96	46.98	46.73	46.80	46.65	-0.30%	80,418
Apr 30, 2025	46.89	46.99	46.86	46.94	46.79	-0.04%	582,554
Apr 29, 2025	46.78	46.96	46.78	46.96	46.81	0.28%	73,319
Apr 28, 2025	46.65	46.86	46.65	46.83	46.68	0.28%	97,672
Apr 25, 2025	46.62	46.72	46.58	46.70	46.55	0.28%	144,429
Apr 24, 2025	46.45	46.63	46.42	46.57	46.42	0.61%	243,312
Apr 23, 2025	46.57	46.63	46.27	46.29	46.14	0.19%	272,785
Apr 22, 2025	46.26	46.28	46.19	46.20	46.06	0.09%	175,344
Apr 21, 2025	46.25	46.36	46.16	46.16	46.02	-0.53%	136,836
Apr 17, 2025	46.47	46.49	46.37	46.41	46.26	-0.22%	128,059
Apr 16, 2025	46.36	46.53	46.31	46.51	46.36	0.33%	216,827
Apr 15, 2025	46.21	46.43	46.21	46.35	46.21	0.29%	116,764
Apr 14, 2025	46.13	46.29	46.10	46.22	46.07	0.59%	63,420
Apr 11, 2025	45.82	46.04	45.60	45.95	45.81	-0.28%	170,551
Apr 10, 2025	46.20	46.40	46.06	46.08	45.94	-1.18%	162,300
Apr 9, 2025	46.17	46.63	46.03	46.63	46.31	0.11%	516,526
Apr 8, 2025	46.79	46.83	46.55	46.58	46.26	-0.79%	167,123
Apr 7, 2025	47.47	47.47	46.84	46.95	46.63	-0.80%	243,085
Apr 4, 2025	47.67	47.74	47.14	47.33	47.01	0.08%	242,840
Apr 3, 2025	47.30	47.47	47.27	47.29	46.97	0.56%	196,236
Apr 2, 2025	47.20	47.20	46.93	47.03	46.70	-0.05%	147,479
Apr 1, 2025	46.98	47.11	46.98	47.05	46.73	0.23%	103,951
Mar 31, 2025	46.97	46.98	46.83	46.94	46.62	0.23%	99,421
Mar 28, 2025	46.71	46.84	46.71	46.83	46.51	0.58%	56,983
Mar 27, 2025	46.56	46.59	46.51	46.56	46.24	-0.04%	179,821
Mar 26, 2025	46.63	46.64	46.57	46.58	46.26	-0.21%	97,351
Mar 25, 2025	46.63	46.73	46.62	46.68	46.36	0.09%	109,631
Mar 24, 2025	46.72	46.75	46.56	46.64	46.32	-0.43%	187,654
Mar 21, 2025	46.91	46.96	46.83	46.84	46.52	-0.11%	230,896
Mar 20, 2025	47.01	47.02	46.83	46.89	46.57	0.15%	148,361
Mar 19, 2025	46.64	46.84	46.61	46.82	46.50	0.26%	45,318
Mar 18, 2025	46.58	46.75	46.58	46.70	46.38	0.06%	49,313
Mar 17, 2025	46.68	46.76	46.62	46.67	46.35	0.11%	312,452
Mar 14, 2025	46.62	46.68	46.61	46.62	46.30	-0.17%	307,514
Mar 13, 2025	46.52	46.71	46.48	46.70	46.38	0.26%	178,583
Mar 12, 2025	46.61	46.66	46.55	46.58	46.26	-0.26%	87,574
Mar 11, 2025	46.83	46.93	46.67	46.70	46.38	-0.36%	130,173
Mar 10, 2025	46.83	46.99	46.79	46.87	46.55	0.17%	364,967
Mar 7, 2025	46.99	47.00	46.75	46.79	46.31	-0.09%	155,865
Mar 6, 2025	46.83	46.90	46.72	46.83	46.35	-0.17%	66,726
Mar 5, 2025	47.09	47.13	46.89	46.91	46.43	-0.36%	262,368
Mar 4, 2025	47.21	47.28	47.03	47.08	46.60	-0.21%	331,276
Mar 3, 2025	46.93	47.19	46.93	47.18	46.70	0.23%	120,479