UITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	46.92	47.03	46.90	46.91	46.91	-0.17%	62,305
Jun 26, 2025	46.90	47.00	46.86	46.99	46.99	0.27%	72,213
Jun 25, 2025	46.79	46.87	46.75	46.86	46.86	0.02%	64,152
Jun 24, 2025	46.65	46.87	46.65	46.85	46.85	0.32%	97,714
Jun 23, 2025	46.69	46.80	46.65	46.70	46.70	0.27%	84,575
Jun 20, 2025	46.49	46.63	46.46	46.58	46.58	0.06%	82,316
Jun 18, 2025	46.56	46.64	46.50	46.55	46.55	0.09%	71,217
Jun 17, 2025	46.46	46.53	46.40	46.51	46.51	0.30%	83,355
Jun 16, 2025	46.44	46.51	46.36	46.37	46.37	-0.17%	62,789
Jun 13, 2025	46.51	46.54	46.38	46.45	46.45	-0.30%	65,512
Jun 12, 2025	46.58	46.60	46.52	46.59	46.59	0.34%	38,431
Jun 11, 2025	46.37	46.45	46.33	46.43	46.43	0.29%	113,854
Jun 10, 2025	46.34	46.34	46.24	46.30	46.30	0.18%	130,748
Jun 9, 2025	46.12	46.26	46.12	46.21	46.21	-0.21%	100,216
Jun 6, 2025	46.38	46.42	46.30	46.31	46.14	-0.55%	78,527
Jun 5, 2025	46.65	46.70	46.55	46.56	46.40	-0.18%	76,739
Jun 4, 2025	46.51	46.68	46.50	46.65	46.48	0.59%	182,490
Jun 3, 2025	46.44	46.49	46.35	46.37	46.21	-0.06%	101,694
Jun 2, 2025	46.40	46.46	46.34	46.40	46.24	-0.19%	122,821
May 30, 2025	46.44	46.52	46.42	46.49	46.33	0.22%	113,103
May 29, 2025	46.36	46.44	46.34	46.39	46.23	0.28%	1,502,368
May 28, 2025	46.26	46.29	46.20	46.26	46.10	-0.17%	66,740
May 27, 2025	46.27	46.38	46.22	46.34	46.18	0.43%	83,904
May 23, 2025	46.17	46.19	46.09	46.14	45.98	0.20%	97,947
May 22, 2025	45.92	46.06	45.89	46.05	45.89	0.18%	75,672
May 21, 2025	46.09	46.14	45.93	45.97	45.80	-0.57%	1,416,816
May 20, 2025	46.20	46.27	46.14	46.23	46.07	-0.11%	109,114
May 19, 2025	46.07	46.29	46.07	46.28	46.12	-0.06%	121,288
May 16, 2025	46.42	46.42	46.30	46.31	46.15	0.06%	74,313
May 15, 2025	46.14	46.29	46.11	46.28	46.12	0.54%	781,477
May 14, 2025	46.15	46.16	46.02	46.03	45.87	-0.28%	174,402
May 13, 2025	46.20	46.22	46.10	46.16	46.00	-0.04%	99,655
May 12, 2025	46.18	46.26	46.16	46.18	46.02	-0.32%	130,986
May 9, 2025	46.33	46.45	46.33	46.33	46.17	-0.06%	151,003
May 8, 2025	46.57	46.57	46.36	46.36	46.20	-0.73%	81,724
May 7, 2025	46.67	46.73	46.64	46.70	46.39	0.17%	72,024
May 6, 2025	46.49	46.64	46.45	46.62	46.31	0.24%	142,463
May 5, 2025	46.54	46.54	46.44	46.51	46.20	-0.15%	133,026
May 2, 2025	46.60	46.67	46.54	46.58	46.27	-0.47%	383,482
May 1, 2025	46.96	46.98	46.73	46.80	46.49	-0.30%	80,418
Apr 30, 2025	46.89	46.99	46.86	46.94	46.63	-0.04%	582,554
Apr 29, 2025	46.78	46.96	46.78	46.96	46.65	0.28%	73,319
Apr 28, 2025	46.65	46.86	46.65	46.83	46.52	0.28%	97,672
Apr 25, 2025	46.62	46.72	46.58	46.70	46.39	0.28%	144,429
Apr 24, 2025	46.45	46.63	46.42	46.57	46.26	0.61%	243,312
Apr 23, 2025	46.57	46.63	46.27	46.29	45.98	0.19%	272,785
Apr 22, 2025	46.26	46.28	46.19	46.20	45.89	0.09%	175,344
Apr 21, 2025	46.25	46.36	46.16	46.16	45.85	-0.53%	136,836
Apr 17, 2025	46.47	46.49	46.37	46.41	46.10	-0.22%	128,059
Apr 16, 2025	46.36	46.53	46.31	46.51	46.20	0.33%	216,827